首利(1471)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　7.66
0
0%		7.66
0
0%		7.65
-0.01
-0.13%		7.67
0.02
0.26%		 　7.79
0.12
1.56%		7.68
-0.11
-1.41%		7.68
0
0%		7.68
0
0%		7.63
-0.05
-0.65%		 　7.61
-0.02
-0.26%		7.67
0.06
0.79%		 　　　　　　　　　　　7.74
0.07
0.91%		7.74
0
0%		7.69
2 月8.00
0.26
3.36%		7.93
-0.07
-0.88%		7.87
-0.06
-0.76%		 　7.87
0
0%		7.90
0.03
0.38%		7.84
-0.06
-0.76%		7.75
-0.09
-1.15%		7.76
0.01
0.13%		 　7.77
0.01
0.13%		7.78
0.01
0.13%		7.78
0
0%		7.77
-0.01
-0.13%		7.79
0.02
0.26%		 　7.82
0.03
0.39%		7.84
0.02
0.26%		7.77
-0.07
-0.89%		7.89
0.12
1.54%		7.88
-0.01
-0.13%		 7.85
3 月7.90
0.02
0.25%		7.94
0.04
0.51%		7.90
-0.04
-0.5%		 　7.92
0.02
0.25%		8.23
0.31
3.91%		8.15
-0.08
-0.97%		8.05
-0.1
-1.23%		7.92
-0.13
-1.61%		 　7.86
-0.06
-0.76%		7.89
0.03
0.38%		7.85
-0.04
-0.51%		7.71
-0.14
-1.78%		7.82
0.11
1.43%		 　7.80
-0.02
-0.26%		7.92
0.12
1.54%		8.06
0.14
1.77%		8.05
-0.01
-0.12%		8.07
0.02
0.25%		 　8.09
0.02
0.25%		8.10
0.01
0.12%		8.13
0.03
0.37%		8.06
-0.07
-0.86%		7.88
-0.18
-2.23%		7.96
4 月 　　　　7.96
0.08
1.02%		7.98
0.02
0.25%		 　7.97
-0.01
-0.13%		7.97
0
0%		8.17
0.2
2.51%		8.18
0.01
0.12%		8.99
0.81
9.9%		 　9.88
0.89
9.9%		9.39
-0.49
-4.96%		9.95
0.56
5.96%		10.00
0.05
0.5%		9.21
-0.79
-7.9%		 　9.20
-0.01
-0.11%		8.86
-0.34
-3.7%		9.74
0.88
9.93%		9.92
0.18
1.85%		9.77
-0.15
-1.51%		 9.09
5 月　10.00
0.23
2.35%		9.93
-0.07
-0.7%		9.77
-0.16
-1.61%		9.43
-0.34
-3.48%		 　9.44
0.01
0.11%		9.28
-0.16
-1.69%		9.37
0.09
0.97%		9.00
-0.37
-3.95%		9.20
0.2
2.22%		 　9.01
-0.19
-2.07%		8.97
-0.04
-0.44%		9.00
0.03
0.33%		9.08
0.08
0.89%		9.04
-0.04
-0.44%		 　9.15
0.11
1.22%		9.26
0.11
1.2%		9.29
0.03
0.32%		9.17
-0.12
-1.29%		9.01
-0.16
-1.74%		 　9.12
0.11
1.22%		9.05
-0.07
-0.77%		9.12
0.07
0.77%		9.25
6 月9.14
0.02
0.22%		9.58
0.44
4.81%		 　9.58
0
0%		9.42
-0.16
-1.67%		9.68
0.26
2.76%		9.46
-0.22
-2.27%		9.35
-0.11
-1.16%		 　9.45
0.1
1.07%		9.55
0.1
1.06%		9.98
0.43
4.5%		9.73
-0.25
-2.51%		10.00
0.27
2.77%		 　11.00
1
10%		11.80
0.8
7.27%		12.95
1.15
9.75%		 　　　14.20
1.25
9.65%		14.20
0
0%		13.85
-0.35
-2.46%		13.20
-0.65
-4.69%		13.65
0.45
3.41%		 11.15
7 月　　14.85
1.2
8.79%		14.80
-0.05
-0.34%		16.25
1.45
9.8%		17.80
1.55
9.54%		18.40
0.6
3.37%		 　18.20
-0.2
-1.09%		16.60
-1.6
-8.79%		17.75
1.15
6.93%		18.00
0.25
1.41%		16.70
-1.3
-7.22%		 　　15.75
-0.95
-5.69%		14.55
-1.2
-7.62%		15.50
0.95
6.53%		15.15
-0.35
-2.26%		 　14.00
-1.15
-7.59%		15.40
1.4
10%		 16.05
0.65
4.22%		15.15
-0.9
-5.61%		 14.80
-0.35
-2.31%		15.97
8 月14.60
-0.2
-1.35%		14.00
-0.6
-4.11%		 14.15
0.15
1.07%		 　14.40
0.25
1.77%		14.05
-0.35
-2.43%		13.50
-0.55
-3.91%		13.10
-0.4
-2.96%		12.85
-0.25
-1.91%		 　12.90
0.05
0.39%		13.85
0.95
7.36%		15.20
1.35
9.75%		15.75
0.55
3.62%		16.25
0.5
3.17%		 　17.00
0.75
4.62%		18.50
1.5
8.82%		18.70
0.2
1.08%		18.35
-0.35
-1.87%		18.80
0.45
2.45%		 　20.65
1.85
9.84%		19.95
-0.7
-3.39%		20.80
0.85
4.26%		19.40
-1.4
-6.73%		16.14
9 月17.80
-1.6
-8.25%		 　18.00
0.2
1.12%		19.15
1.15
6.39%		19.00
-0.15
-0.78%		19.80
0.8
4.21%		21.50
1.7
8.59%		 　23.65
2.15
10%		21.35
-2.3
-9.73%		20.15
-1.2
-5.62%		20.25
0.1
0.5%		19.80
-0.45
-2.22%		 　20.00
0.2
1.01%		18.90
-1.1
-5.5%		18.90
0
0%		19.35
0.45
2.38%		19.15
-0.2
-1.03%		 　19.00
-0.15
-0.78%		20.30
1.3
6.84%		19.60
-0.7
-3.45%		21.10
1.5
7.65%		 20.04
10 月　21.20
0.1
0.47%		20.20
-1
-4.72%		20.45
0.25
1.24%		20.10
-0.35
-1.71%		20.05
-0.05
-0.25%		 　　　18.70
-1.35
-6.73%		18.90
0.2
1.07%		18.70
-0.2
-1.06%		 　17.95
-0.75
-4.01%		19.70
1.75
9.75%		20.20
0.5
2.54%		19.10
-1.1
-5.45%		19.00
-0.1
-0.52%		 　18.80
-0.2
-1.05%		18.80
0
0%		18.80
0
0%		18.65
-0.15
-0.8%		18.50
-0.15
-0.8%		 　18.05
-0.45
-2.43%		17.95
-0.1
-0.55%		19.05
11 月17.85
-0.1
-0.56%		18.20
0.35
1.96%		17.90
-0.3
-1.65%		 　18.30
0.4
2.23%		18.05
-0.25
-1.37%		18.70
0.65
3.6%		18.15
-0.55
-2.94%		18.00
-0.15
-0.83%		 　17.90
-0.1
-0.56%		18.10
0.2
1.12%		18.00
-0.1
-0.55%		17.95
-0.05
-0.28%		18.05
0.1
0.56%		 　18.10
0.05
0.28%		18.20
0.1
0.55%		18.30
0.1
0.55%		19.95
1.65
9.02%		18.65
-1.3
-6.52%		 　18.05
-0.6
-3.22%		18.35
0.3
1.66%		18.35
0
0%		18.30
-0.05
-0.27%		 18.23
12 月18.50
0.2
1.09%		 　18.15
-0.35
-1.89%		18.00
-0.15
-0.83%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		 　18.75
0.65
3.59%		18.10
-0.65
-3.47%		18.10
0
0%		18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		 　17.85
-0.15
-0.83%		17.35
-0.5
-2.8%		17.45
0.1
0.58%		17.20
-0.25
-1.43%		17.15
-0.05
-0.29%		 　16.70
-0.45
-2.62%		17.20
0.5
2.99%		16.95
-0.25
-1.45%		16.90
-0.05
-0.29%		16.90
0
0%		　　17.72

說明:最高漲幅:10%最低跌幅:-9.73% 最高價:23.65最低價:7.61平均價:13.5,灰色底表示週末,漲152天(62.82)元,跌131天(-47.74)元,平盤18天
10%=18,9%=5,8%=1,7%=5,6%=2,5%=4,4%=9,3%=9,2%=19,1%=38,0%=60,-0%=1,-1%=1,-2%=4,-3%=5,-4%=5,-5%=5,-6%=6,-7%=12,-8%=23,-9%=26,-10%=43,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 1471 127000 50 969130 7.65 7.68 7.59 7.66 0.01 0% 7.66 6 7.68 6 0.00
2023-01-04 1471 97000 50 740510 7.62 7.69 7.60 7.66 0.00 0% 7.65 2 7.66 18 0.00
2023-01-05 1471 155000 53 1183380 7.66 7.66 7.61 7.65 0.01 -0.13% 7.64 10 7.65 3 0.00
2023-01-06 1471 68000 40 521230 7.70 7.70 7.65 7.67 0.02 0.26% 7.65 2 7.67 9 0.00
2023-01-09 1471 221000 98 1715390 7.68 7.82 7.68 7.79 0.12 1.56% 7.77 2 7.79 2 0.00
2023-01-10 1471 190000 105 1456200 7.79 7.79 7.59 7.68 0.11 -1.41% 7.65 3 7.69 3 0.00
2023-01-11 1471 95000 56 731000 7.77 7.82 7.63 7.68 0.00 0% 7.68 6 7.72 6 0.00
2023-01-12 1471 220000 113 1698520 7.82 7.82 7.68 7.68 0.00 0% 7.67 1 7.68 4 0.00
2023-01-13 1471 178000 110 1366390 7.78 7.78 7.60 7.63 0.05 -0.65% 7.62 5 7.64 2 0.00
2023-01-16 1471 188000 82 1435050 7.61 7.69 7.59 7.61 0.02 -0.26% 7.60 2 7.66 11 0.00
2023-01-17 1471 188000 91 1432350 7.69 7.69 7.59 7.67 0.06 0.79% 7.60 3 7.67 21 0.00
2023-01-30 1471 146289 153 1129926 7.74 7.75 7.68 7.74 0.07 0.91% 7.72 3 7.74 1 0.00
2023-01-31 1471 167287 120 1297322 7.70 7.78 7.70 7.74 0.00 0% 7.74 15 7.78 21 0.00
2023-02-01 1471 853000 348 6735640 7.81 8.05 7.75 8.00 0.26 3.36% 7.98 12 8.00 13 0.00
2023-02-02 1471 283000 146 2242590 7.99 8.00 7.88 7.93 0.07 -0.88% 7.93 2 7.96 5 0.00
2023-02-03 1471 216000 127 1703600 7.95 7.95 7.85 7.87 0.06 -0.76% 7.87 3 7.90 1 0.00
2023-02-06 1471 273000 120 2138410 7.87 7.92 7.78 7.87 0.00 0% 7.87 8 7.89 2 0.00
2023-02-07 1471 70000 45 550450 7.94 7.94 7.83 7.90 0.03 0.38% 7.87 3 7.90 1 0.00
2023-02-08 1471 218000 107 1710550 7.91 7.94 7.80 7.84 0.06 -0.76% 7.84 1 7.85 27 0.00
2023-02-09 1471 339000 144 2637050 7.85 7.85 7.74 7.75 0.09 -1.15% 7.75 11 7.78 7 0.00
2023-02-10 1471 286163 172 2217077 7.75 7.82 7.71 7.76 0.01 0.13% 7.76 1 7.77 4 0.00
2023-02-13 1471 210000 95 1629240 7.76 7.80 7.68 7.77 0.01 0.13% 7.77 1 7.79 1 0.00
2023-02-14 1471 190000 86 1477770 7.77 7.82 7.76 7.78 0.01 0.13% 7.76 5 7.78 6 0.00
2023-02-15 1471 145000 87 1127960 7.80 7.81 7.71 7.78 0.00 0% 7.76 8 7.78 10 0.00
2023-02-16 1471 311000 112 2421290 7.80 7.82 7.71 7.77 0.01 -0.13% 7.77 6 7.78 10 0.00
2023-02-17 1471 131000 77 1016150 7.80 7.80 7.71 7.79 0.02 0.26% 7.78 2 7.79 17 0.00
2023-02-20 1471 405000 167 3164990 7.88 7.90 7.77 7.82 0.03 0.39% 7.78 1 7.82 17 0.00
2023-02-21 1471 252000 128 1975860 7.90 7.90 7.81 7.84 0.02 0.26% 7.83 2 7.84 4 0.00
2023-02-22 1471 118000 63 916210 7.83 7.83 7.73 7.77 0.07 -0.89% 7.77 1 7.79 4 0.00
2023-02-23 1471 538000 171 4211550 7.77 7.90 7.77 7.89 0.12 1.54% 7.86 6 7.89 2 0.00
2023-02-24 1471 580000 259 4590350 7.89 8.00 7.84 7.88 0.01 -0.13% 7.87 45 7.92 1 0.00
2023-03-01 1471 470000 182 3714750 7.88 7.98 7.86 7.90 0.02 0.25% 7.89 2 7.90 14 0.00
2023-03-02 1471 345000 172 2731510 7.90 7.96 7.89 7.94 0.04 0.51% 7.94 1 7.95 13 0.00
2023-03-03 1471 233823 207 1847048 7.95 7.95 7.86 7.90 0.04 -0.5% 7.90 2 7.91 19 0.00
2023-03-06 1471 275000 142 2170490 7.90 7.94 7.87 7.92 0.02 0.25% 7.91 1 7.92 3 0.00
2023-03-07 1471 708000 334 5696460 7.94 8.29 7.89 8.23 0.31 3.91% 8.19 4 8.23 2 0.00
2023-03-08 1471 413000 210 3350070 8.13 8.19 8.05 8.15 0.08 -0.97% 8.14 1 8.15 10 0.00
2023-03-09 1471 383000 201 3099570 8.17 8.20 8.04 8.05 0.10 -1.23% 8.04 5 8.05 2 0.00
2023-03-10 1471 580000 272 4586420 7.98 8.04 7.83 7.92 0.13 -1.61% 7.92 3 7.93 2 0.00
2023-03-13 1471 432000 168 3373360 7.85 8.00 7.75 7.86 0.06 -0.76% 7.86 10 7.91 2 0.00
2023-03-14 1471 168000 90 1314950 7.80 7.91 7.78 7.89 0.03 0.38% 7.88 6 7.89 2 0.00
2023-03-15 1471 138000 90 1085660 7.91 7.95 7.83 7.85 0.04 -0.51% 7.85 1 7.87 4 0.00
2023-03-16 1471 307000 163 2379820 7.83 7.85 7.66 7.71 0.14 -1.78% 7.71 1 7.79 1 0.00
2023-03-17 1471 219000 143 1698620 7.70 7.85 7.70 7.82 0.11 1.43% 7.74 3 7.82 1 0.00
2023-03-20 1471 223000 96 1734900 7.79 7.82 7.74 7.80 0.02 -0.26% 7.78 3 7.80 17 0.00
2023-03-21 1471 284000 150 2234020 7.82 7.95 7.76 7.92 0.12 1.54% 7.92 1 7.93 8 0.00
2023-03-22 1471 1126000 436 9157980 7.98 8.25 7.95 8.06 0.14 1.77% 8.05 19 8.07 2 0.00
2023-03-23 1471 590000 236 4775830 8.11 8.18 8.00 8.05 0.01 -0.12% 8.05 5 8.06 2 0.00
2023-03-24 1471 499000 212 4010190 8.10 8.16 7.95 8.07 0.02 0.25% 8.05 1 8.07 31 0.00
2023-03-27 1471 516000 202 4183700 8.11 8.15 8.03 8.09 0.02 0.25% 8.07 7 8.10 15 0.00
2023-03-28 1471 455000 204 3690360 8.14 8.15 8.03 8.10 0.01 0.12% 8.09 10 8.10 4 0.00
2023-03-29 1471 339000 170 2752370 8.12 8.16 8.08 8.13 0.03 0.37% 8.11 2 8.13 38 0.00
2023-03-30 1471 605000 218 4896830 8.15 8.15 8.04 8.06 0.07 -0.86% 8.06 4 8.12 2 0.00
2023-03-31 1471 1401000 526 10985960 7.98 7.98 7.75 7.88 0.18 -2.23% 7.88 5 7.89 4 0.00
2023-04-06 1471 364000 153 2886510 7.88 7.98 7.88 7.96 0.08 1.02% 7.96 3 7.97 4 0.00
2023-04-07 1471 373000 129 2966350 7.96 7.99 7.91 7.98 0.02 0.25% 7.92 5 7.99 25 0.00
2023-04-10 1471 340000 127 2700340 7.99 8.02 7.88 7.97 0.01 -0.13% 7.91 2 7.98 4 0.00
2023-04-11 1471 274000 137 2194380 8.08 8.08 7.97 7.97 0.00 0% 7.97 1 8.02 3 0.00
2023-04-12 1471 791000 288 6386050 7.98 8.20 7.96 8.17 0.20 2.51% 8.17 5 8.18 84 0.00
2023-04-13 1471 1899000 674 15724610 8.30 8.46 8.17 8.18 0.01 0.12% 8.17 21 8.18 39 0.00
2023-04-14 1471 5601000 1520 49256190 8.26 8.99 8.22 8.99 0.81 9.9% 8.99 4106 0.00 0 0.00
2023-04-17 1471 6640000 1636 64107770 9.19 9.88 9.19 9.88 0.89 9.9% 9.88 14885 0.00 0 0.00
2023-04-18 1471 14807000 4914 150018390 10.50 10.80 9.33 9.39 0.49 -4.96% 9.38 26 9.39 31 0.00
2023-04-19 1471 13486000 4278 135289340 9.41 10.30 9.41 9.95 0.56 5.96% 9.94 8 9.95 4 0.00
2023-04-20 1471 7768000 2565 78995050 9.98 10.40 9.98 10.00 0.05 0.5% 10.00 59 10.05 24 0.00
2023-04-21 1471 5236000 2203 49871960 9.91 10.15 9.21 9.21 0.79 -7.9% 9.21 13 9.24 1 0.00
2023-04-24 1471 2059000 839 19067540 9.11 9.46 9.11 9.20 0.01 -0.11% 9.20 32 9.23 6 0.00
2023-04-25 1471 2680000 1221 23987160 9.27 9.37 8.72 8.86 0.34 -3.7% 8.86 6 8.87 2 0.00
2023-04-26 1471 5389000 2170 51063340 9.09 9.74 8.88 9.74 0.88 9.93% 9.74 9982 0.00 0 0.00
2023-04-27 1471 10671000 3823 108552120 10.10 10.45 9.88 9.92 0.18 1.85% 9.92 24 9.95 2 0.00
2023-04-28 1471 4882000 2092 48490370 9.98 10.25 9.75 9.77 0.15 -1.51% 9.77 13 9.81 3 0.00
2023-05-02 1471 3241000 1199 32343480 9.84 10.10 9.79 10.00 0.23 2.35% 9.99 6 10.00 4 0.00
2023-05-03 1471 2678000 1021 26839910 10.10 10.25 9.93 9.93 0.07 -0.7% 9.92 38 9.93 20 0.00
2023-05-04 1471 2063000 894 20318130 9.95 10.05 9.72 9.77 0.16 -1.61% 9.76 38 9.77 2 0.00
2023-05-05 1471 2234000 991 21352140 9.85 9.85 9.38 9.43 0.34 -3.48% 9.43 10 9.45 6 0.00
2023-05-08 1471 1141000 539 10873040 9.52 9.68 9.44 9.44 0.01 0.11% 9.44 14 9.48 3 0.00
2023-05-09 1471 1060000 474 9918510 9.49 9.57 9.27 9.28 0.16 -1.69% 9.28 7 9.29 10 0.00
2023-05-10 1471 1024000 469 9667270 9.29 9.61 9.29 9.37 0.09 0.97% 9.37 9 9.43 1 0.00
2023-05-11 1471 2330000 926 21112940 9.40 9.40 8.96 9.00 0.37 -3.95% 8.99 2 9.00 2 0.00
2023-05-12 1471 1117000 463 10164860 9.00 9.24 8.90 9.20 0.20 2.22% 9.19 12 9.20 14 0.00
2023-05-15 1471 952221 391 8618622 9.21 9.21 9.00 9.01 0.19 -2.07% 9.01 19 9.03 16 0.00
2023-05-16 1471 1660000 673 15067990 9.06 9.25 8.96 8.97 0.04 -0.44% 8.97 14 8.99 14 0.00
2023-05-17 1471 1369706 579 12213349 8.83 9.03 8.73 9.00 0.03 0.33% 8.99 76 9.00 13 0.00
2023-05-18 1471 1457000 665 13386400 9.09 9.38 9.08 9.08 0.08 0.89% 9.08 19 9.11 29 0.00
2023-05-19 1471 676000 332 6141000 9.16 9.18 9.02 9.04 0.04 -0.44% 9.04 6 9.05 4 0.00
2023-05-22 1471 1091000 489 10010860 9.04 9.30 9.04 9.15 0.11 1.22% 9.15 19 9.17 3 0.00
2023-05-23 1471 1006000 456 9285940 9.15 9.34 9.11 9.26 0.11 1.2% 9.22 7 9.26 7 0.00
2023-05-24 1471 646000 310 5966360 9.32 9.32 9.19 9.29 0.03 0.32% 9.25 2 9.29 6 0.00
2023-05-25 1471 740000 273 6805140 9.30 9.31 9.15 9.17 0.12 -1.29% 9.17 5 9.22 3 0.00
2023-05-26 1471 1016000 428 9236070 9.29 9.29 9.00 9.01 0.16 -1.74% 9.01 16 9.05 2 0.00
2023-05-29 1471 686000 330 6278320 9.05 9.26 9.05 9.12 0.11 1.22% 9.12 14 9.14 2 0.00
2023-05-30 1471 540000 255 4878060 9.17 9.17 9.00 9.05 0.07 -0.77% 9.05 10 9.06 2 0.00
2023-05-31 1471 430000 223 3913850 9.12 9.15 9.06 9.12 0.07 0.77% 9.12 6 9.13 13 0.00
2023-06-01 1471 454000 223 4146690 9.12 9.17 9.10 9.14 0.02 0.22% 9.13 7 9.14 57 0.00
2023-06-02 1471 1976000 737 18440470 9.27 9.80 9.19 9.58 0.44 4.81% 9.57 4 9.58 8 0.00
2023-06-05 1471 1878000 739 18020780 9.66 9.67 9.50 9.58 0.00 0% 9.58 2 9.60 4 0.00
2023-06-06 1471 1208842 553 11426655 9.60 9.61 9.38 9.42 0.16 -1.67% 9.42 4 9.45 2 0.00
2023-06-07 1471 1924000 764 18423610 9.45 9.78 9.39 9.68 0.26 2.76% 9.67 10 9.68 1 0.00
2023-06-08 1471 1232000 535 11698700 9.67 9.67 9.43 9.46 0.22 -2.27% 9.46 9 9.47 2 0.00
2023-06-09 1471 810000 363 7626200 9.45 9.52 9.35 9.35 0.11 -1.16% 9.35 10 9.40 17 0.00
2023-06-12 1471 719000 329 6744620 9.41 9.50 9.27 9.45 0.10 1.07% 9.42 2 9.45 2 0.00
2023-06-13 1471 1546000 525 14704800 9.45 9.60 9.35 9.55 0.10 1.06% 9.53 14 9.55 11 0.00
2023-06-14 1471 3361000 1250 33028260 9.55 9.98 9.55 9.98 0.43 4.5% 9.97 17 9.98 20 0.00
2023-06-15 1471 2273000 942 22357980 10.10 10.10 9.72 9.73 0.25 -2.51% 9.73 9 9.74 2 0.00
2023-06-16 1471 2267259 914 22492708 9.68 10.15 9.68 10.00 0.27 2.77% 9.99 8 10.00 111 0.00
2023-06-19 1471 10554000 3234 113543700 10.20 11.00 10.15 11.00 1.00 10% 10.95 24 11.00 1434 0.00
2023-06-20 1471 13232000 4335 148710400 10.95 12.05 10.35 11.80 0.80 7.27% 11.75 7 11.80 125 0.00
2023-06-21 1471 19394000 4301 242570650 11.75 12.95 11.35 12.95 1.15 9.75% 12.95 41417 0.00 0 0.00
2023-06-26 1471 17276000 3511 240011450 13.55 14.20 13.45 14.20 1.25 9.65% 14.20 7626 0.00 0 0.00
2023-06-27 1471 29534000 9994 421334750 14.60 15.00 13.55 14.20 0.00 0% 14.20 55 14.25 25 0.00
2023-06-28 1471 11417000 4581 156904500 14.00 14.15 13.45 13.85 0.35 -2.46% 13.80 135 13.85 2 0.00
2023-06-29 1471 6331000 2852 84119600 13.80 13.80 12.90 13.20 0.65 -4.69% 13.20 52 13.25 90 0.00
2023-06-30 1471 3410000 1715 46142550 13.40 13.80 13.20 13.65 0.45 3.41% 13.60 66 13.65 24 0.00
2023-07-03 1471 8414000 3517 121699150 13.80 14.90 13.80 14.85 1.20 8.79% 14.80 14 14.85 21 0.00
2023-07-04 1471 6296000 2332 92230650 14.65 14.80 14.40 14.80 0.05 -0.34% 14.80 69 14.85 574 0.00
2023-07-05 1471 9587000 3539 154757700 16.00 16.25 16.00 16.25 1.45 9.8% 16.25 2456 0.00 0 0.00
2023-07-06 1471 14759000 6954 254961200 16.90 17.85 16.35 17.80 1.55 9.54% 17.75 34 17.80 275 0.00
2023-07-07 1471 8875000 4684 159518350 17.00 19.45 16.75 18.40 0.60 3.37% 18.35 7 18.40 2 0.00
2023-07-10 1471 5902000 3110 109900000 18.80 19.30 18.00 18.20 0.20 -1.09% 18.15 56 18.20 6 0.00
2023-07-11 1471 6984000 3575 117252150 16.50 17.65 16.50 16.60 1.60 -8.79% 16.60 91 16.65 40 0.00
2023-07-12 1471 5420000 2559 94147450 16.60 17.90 16.50 17.75 1.15 6.93% 17.70 195 17.75 22 0.00
2023-07-13 1471 10865000 4873 199807550 17.95 19.35 17.75 18.00 0.25 1.41% 17.95 39 18.00 61 0.00
2023-07-14 1471 9999000 4717 167442650 17.30 17.50 16.20 16.70 1.30 -7.22% 16.70 91 16.75 5 0.00
2023-07-18 1471 7780000 3413 123061450 15.65 16.35 15.25 15.75 0.15 -5.69% 15.70 74 15.75 41 0.00
2023-07-19 1471 8966000 3970 133282350 15.60 15.70 14.25 14.55 1.20 -7.62% 14.55 21 14.60 52 0.00
2023-07-20 1471 4763000 2178 72719150 14.55 15.70 14.55 15.50 0.95 6.53% 15.45 81 15.50 62 0.00
2023-07-21 1471 3058000 1486 46589950 15.00 15.70 14.90 15.15 0.35 -2.26% 15.15 53 15.20 34 0.00
2023-07-24 1471 5529000 2552 78094400 14.85 14.95 13.65 14.00 1.15 -7.59% 14.00 33 14.05 3 0.00
2023-07-25 1471 3633000 1288 55001900 14.80 15.40 14.50 15.40 1.40 10% 15.40 3818 0.00 0 0.00
2023-07-27 1471 6123000 2849 98258300 16.10 16.50 15.65 16.05 0.55 4.22% 16.05 34 16.10 1 0.00
2023-07-28 1471 4501000 2330 69664350 15.90 16.10 15.05 15.15 0.90 -5.61% 15.15 83 15.20 41 0.00
2023-07-31 1471 4209000 2028 63893800 15.40 16.00 14.75 14.80 0.35 -2.31% 14.80 75 14.85 1 0.00
2023-08-01 1471 2677000 1324 39279550 14.90 15.15 14.45 14.60 0.20 -1.35% 14.60 3 14.65 25 0.00
2023-08-02 1471 3593000 1721 50823700 14.60 14.75 13.85 14.00 0.60 -4.11% 14.00 24 14.05 9 0.00
2023-08-04 1471 1478000 802 20774900 14.00 14.30 13.75 14.15 0.15 1.07% 14.15 6 14.20 16 0.00
2023-08-07 1471 1346000 630 19031400 14.30 14.40 13.90 14.40 0.25 1.77% 14.35 25 14.40 10 0.00
2023-08-08 1471 1353000 639 19023000 14.20 14.40 13.95 14.05 0.35 -2.43% 14.00 12 14.05 146 0.00
2023-08-09 1471 2302000 1087 31242150 14.05 14.05 13.20 13.50 0.55 -3.91% 13.50 16 13.55 10 0.00
2023-08-10 1471 2548000 1093 33436150 13.50 13.85 12.50 13.10 0.40 -2.96% 13.05 6 13.10 14 0.00
2023-08-11 1471 2264000 1059 29657600 13.20 13.50 12.70 12.85 0.25 -1.91% 12.85 20 12.90 51 0.00
2023-08-14 1471 2319000 961 29245000 12.85 13.10 12.20 12.90 0.05 0.39% 12.90 21 12.95 22 0.00
2023-08-15 1471 4030000 1620 54514200 13.05 14.05 12.80 13.85 0.95 7.36% 13.85 18 13.90 15 0.00
2023-08-16 1471 7304000 2601 105464700 13.30 15.20 13.30 15.20 1.35 9.75% 15.15 18 15.20 157 0.00
2023-08-17 1471 11675000 4493 182470600 15.00 16.35 15.00 15.75 0.55 3.62% 15.70 61 15.75 37 0.00
2023-08-18 1471 13406000 5506 217068550 15.65 16.90 15.45 16.25 0.50 3.17% 16.20 35 16.25 35 0.00
2023-08-21 1471 11931000 4383 196537700 16.15 17.00 15.80 17.00 0.75 4.62% 17.00 36 17.05 74 0.00
2023-08-22 1471 19798000 7980 351232100 17.05 18.70 16.85 18.50 1.50 8.82% 18.45 42 18.50 50 0.00
2023-08-23 1471 20995000 8661 391201800 18.50 19.95 17.60 18.70 0.20 1.08% 18.65 253 18.70 40 0.00
2023-08-24 1471 15495000 6230 292734200 19.50 19.60 18.10 18.35 0.35 -1.87% 18.35 173 18.40 31 0.00
2023-08-25 1471 11031000 4156 206353250 18.00 19.10 17.95 18.80 0.45 2.45% 18.80 9 18.85 17 0.00
2023-08-28 1471 19027000 7442 380204600 19.20 20.65 18.80 20.65 1.85 9.84% 20.65 56218 0.00 0 0.00
2023-08-29 1471 18627000 7410 375640800 20.40 21.25 19.30 19.95 0.70 -3.39% 19.95 143 20.00 47 0.00
2023-08-30 1471 11747000 4991 238097850 20.10 21.00 19.65 20.80 0.85 4.26% 20.75 6 20.80 7 0.00
2023-08-31 1471 13191000 6075 261044900 20.50 20.90 18.75 19.40 1.40 -6.73% 19.40 38 19.45 1 0.00
2023-09-01 1471 13841000 6488 252240700 19.10 19.10 17.80 17.80 1.60 -8.25% 17.80 48 17.85 18 0.00
2023-09-04 1471 5470000 2715 99728700 18.15 18.80 18.00 18.00 0.20 1.12% 18.00 109 18.05 5 0.00
2023-09-05 1471 9635000 4119 178915600 17.60 19.50 17.20 19.15 1.15 6.39% 19.15 111 19.20 96 0.00
2023-09-06 1471 9540000 3759 183839650 19.00 19.65 18.85 19.00 0.15 -0.78% 18.95 29 19.00 34 0.00
2023-09-07 1471 10155000 3652 196426950 18.70 19.80 18.70 19.80 0.80 4.21% 19.75 16 19.80 46 0.00
2023-09-08 1471 19972000 8108 412295150 19.60 21.50 19.60 21.50 1.70 8.59% 21.45 2 21.50 86 0.00
2023-09-11 1471 24976000 10141 580362700 22.95 23.65 22.20 23.65 2.15 10% 23.65 1514 0.00 0 0.00
2023-09-12 1471 21731000 9789 478078350 22.45 23.10 21.30 21.35 2.30 -9.73% 21.35 229 21.40 6 0.00
2023-09-13 1471 11017000 4944 222352650 20.50 20.90 19.80 20.15 1.20 -5.62% 20.10 88 20.15 24 0.00
2023-09-14 1471 6535000 3117 133380550 20.30 20.80 20.05 20.25 0.10 0.5% 20.20 141 20.30 18 0.00
2023-09-15 1471 6083000 3078 121128450 20.20 20.40 19.60 19.80 0.45 -2.22% 19.80 34 19.85 7 0.00
2023-09-18 1471 5552000 2668 110841000 19.45 20.80 18.75 20.00 0.20 1.01% 20.00 17 20.05 17 0.00
2023-09-19 1471 6127000 3366 118148350 19.65 20.10 18.80 18.90 1.10 -5.5% 18.90 38 18.95 23 0.00
2023-09-20 1471 3394000 1825 64812250 19.00 19.50 18.85 18.90 0.00 0% 18.90 46 18.95 3 0.00
2023-09-21 1471 3150000 1687 60658050 18.95 19.65 18.75 19.35 0.45 2.38% 19.30 66 19.35 21 0.00
2023-09-22 1471 2278000 1241 43908750 19.00 19.55 18.95 19.15 0.20 -1.03% 19.15 41 19.20 4 0.00
2023-09-25 1471 1913000 1003 36660750 19.15 19.45 19.00 19.00 0.15 -0.78% 19.00 137 19.05 5 0.00
2023-09-26 1471 6521000 3255 129879850 19.20 20.30 19.15 20.30 1.30 6.84% 20.25 74 20.30 106 0.00
2023-09-27 1471 4207000 2081 83371200 20.00 20.15 19.60 19.60 0.70 -3.45% 19.60 27 19.65 6 0.00
2023-09-28 1471 9586000 4656 197946750 19.70 21.30 19.70 21.10 1.50 7.65% 21.05 1 21.10 108 0.00
2023-10-02 1471 8415000 3864 179093250 21.10 22.00 20.65 21.20 0.10 0.47% 21.20 49 21.25 30 0.00
2023-10-03 1471 5299000 2759 109319700 21.45 21.45 20.20 20.20 1.00 -4.72% 20.20 244 20.25 4 0.00
2023-10-04 1471 3075000 1669 62501800 19.80 20.70 19.65 20.45 0.25 1.24% 20.40 9 20.45 19 0.00
2023-10-05 1471 2905000 1529 59125800 20.40 20.75 20.10 20.10 0.35 -1.71% 20.10 105 20.20 11 0.00
2023-10-06 1471 2884000 1531 57761150 20.15 20.50 19.85 20.05 0.05 -0.25% 20.00 15 20.05 7 0.00
2023-10-11 1471 6324000 3261 119949500 19.05 19.50 18.65 18.70 1.35 -6.73% 18.70 119 18.75 4 0.00
2023-10-12 1471 2174000 1125 41214200 18.65 19.20 18.65 18.90 0.20 1.07% 18.90 21 18.95 1 0.00
2023-10-13 1471 2139000 1088 40362300 19.00 19.25 18.65 18.70 0.20 -1.06% 18.70 51 18.75 12 0.00
2023-10-16 1471 3455000 1848 61989250 18.40 18.50 17.60 17.95 0.75 -4.01% 17.95 6 18.00 100 0.00
2023-10-17 1471 6848000 3275 132838400 18.20 19.70 18.15 19.70 1.75 9.75% 19.70 2100 0.00 0 0.00
2023-10-18 1471 8808341 4573 177713983 19.65 20.90 19.35 20.20 0.50 2.54% 20.20 4 20.25 24 0.00
2023-10-19 1471 4248000 2254 82540750 19.70 20.20 19.05 19.10 1.10 -5.45% 19.10 51 19.15 2 0.00
2023-10-20 1471 2940000 1687 55523750 18.80 19.60 18.35 19.00 0.10 -0.52% 19.00 106 19.05 2 0.00
2023-10-23 1471 1642000 986 31092700 18.65 19.30 18.65 18.80 0.20 -1.05% 18.80 25 18.85 3 0.00
2023-10-24 1471 2196000 1115 41288500 18.80 19.15 18.55 18.80 0.00 0% 18.80 14 18.85 12 0.00
2023-10-25 1471 3375275 1610 64380648 18.85 19.50 18.70 18.80 0.00 0% 18.80 87 18.90 10 0.00
2023-10-26 1471 1735000 899 32476250 18.80 19.05 18.25 18.65 0.15 -0.8% 18.60 128 18.65 4 0.00
2023-10-27 1471 1831000 1058 34156650 18.60 19.05 18.40 18.50 0.15 -0.8% 18.50 65 18.55 2 0.00
2023-10-30 1471 2457000 1345 44617100 18.50 18.80 18.00 18.05 0.45 -2.43% 18.00 186 18.05 18 0.00
2023-10-31 1471 2493000 1284 45372300 18.95 18.95 17.75 17.95 0.10 -0.55% 17.95 11 18.00 22 0.00
2023-11-01 1471 1505000 815 27014350 18.10 18.30 17.75 17.85 0.10 -0.56% 17.85 20 18.00 12 0.00
2023-11-02 1471 1691000 819 30859100 18.30 18.45 18.00 18.20 0.35 1.96% 18.20 8 18.25 7 0.00
2023-11-03 1471 1755000 931 31643200 18.60 18.60 17.80 17.90 0.30 -1.65% 17.90 50 18.00 29 0.00
2023-11-06 1471 1812000 918 32936500 17.80 18.50 17.80 18.30 0.40 2.23% 18.30 1 18.35 30 0.00
2023-11-07 1471 1016000 521 18388050 18.40 18.40 18.00 18.05 0.25 -1.37% 18.05 37 18.10 45 0.00
2023-11-08 1471 3619000 1783 67612950 18.20 19.20 18.05 18.70 0.65 3.6% 18.65 25 18.70 27 0.00
2023-11-09 1471 2039000 988 37287900 18.70 18.70 18.10 18.15 0.55 -2.94% 18.15 19 18.20 33 0.00
2023-11-10 1471 936000 502 16898900 18.20 18.30 18.00 18.00 0.15 -0.83% 18.00 76 18.05 20 0.00
2023-11-13 1471 1250000 627 22468950 18.00 18.25 17.85 17.90 0.10 -0.56% 17.90 21 17.95 25 0.00
2023-11-14 1471 1310000 703 23889050 18.25 18.60 18.00 18.10 0.20 1.12% 18.10 69 18.15 2 0.00
2023-11-15 1471 1467000 780 26503450 18.35 18.35 17.95 18.00 0.10 -0.55% 18.00 6 18.05 27 0.00
2023-11-16 1471 1626000 774 29060300 17.80 18.10 17.80 17.95 0.05 -0.28% 17.95 59 18.00 54 0.00
2023-11-17 1471 1262000 539 22733300 18.00 18.15 17.90 18.05 0.10 0.56% 18.00 9 18.05 10 0.00
2023-11-20 1471 1700000 782 30778650 18.20 18.35 17.85 18.10 0.05 0.28% 18.10 65 18.15 3 0.00
2023-11-21 1471 2385000 983 43643250 18.20 18.50 18.20 18.20 0.10 0.55% 18.20 67 18.25 5 0.00
2023-11-22 1471 1570000 785 28783000 18.40 18.50 18.20 18.30 0.10 0.55% 18.30 14 18.35 14 0.00
2023-11-23 1471 9184000 4199 177043250 18.30 20.00 18.30 19.95 1.65 9.02% 19.95 23 20.00 491 0.00
2023-11-24 1471 6203000 2813 117520750 19.30 19.50 18.50 18.65 1.30 -6.52% 18.65 14 18.70 13 0.00
2023-11-27 1471 2573000 1333 46786950 18.60 18.60 18.05 18.05 0.60 -3.22% 18.05 134 18.10 8 0.00
2023-11-28 1471 1098000 588 20014800 18.15 18.45 18.10 18.35 0.30 1.66% 18.30 3 18.35 9 0.00
2023-11-29 1471 1372000 641 25187450 18.60 18.60 18.20 18.35 0.00 0% 18.30 15 18.35 1 0.00
2023-11-30 1471 793000 458 14523900 18.40 18.50 18.25 18.30 0.05 -0.27% 18.30 16 18.35 59 0.00
2023-12-01 1471 1978000 881 36318600 18.35 18.65 18.15 18.50 0.20 1.09% 18.50 12 18.55 34 0.00
2023-12-04 1471 1591000 822 29052750 18.65 18.65 18.10 18.15 0.35 -1.89% 18.15 1 18.20 41 0.00
2023-12-05 1471 1230000 630 22224850 18.25 18.25 17.95 18.00 0.15 -0.83% 18.00 246 18.10 9 0.00
2023-12-06 1471 904000 471 16330000 18.15 18.20 18.00 18.05 0.05 0.28% 18.05 28 18.10 46 0.00
2023-12-07 1471 1041000 480 18816900 18.10 18.25 18.00 18.00 0.05 -0.28% 18.00 197 18.05 5 0.00
2023-12-08 1471 864000 448 15629550 18.25 18.25 18.00 18.10 0.10 0.56% 18.10 15 18.15 8 0.00
2023-12-11 1471 4094000 1850 76672900 18.25 19.05 18.10 18.75 0.65 3.59% 18.75 72 18.80 18 0.00
2023-12-12 1471 2108000 1081 38565250 18.50 18.70 18.10 18.10 0.65 -3.47% 18.10 200 18.15 9 0.00
2023-12-13 1471 1422000 623 25823400 18.15 18.35 18.05 18.10 0.00 0% 18.05 125 18.10 8 0.00
2023-12-14 1471 1204000 548 21778800 18.20 18.25 18.00 18.05 0.05 -0.28% 18.05 56 18.10 12 0.00
2023-12-15 1471 1137000 557 20507450 18.15 18.15 18.00 18.00 0.05 -0.28% 18.00 131 18.05 6 0.00
2023-12-18 1471 1090000 553 19553450 18.00 18.15 17.85 17.85 0.15 -0.83% 17.85 129 17.90 3 0.00
2023-12-19 1471 2638000 1276 45500200 17.90 17.90 16.90 17.35 0.50 -2.8% 17.35 17 17.40 14 0.00
2023-12-20 1471 759000 398 13277400 17.75 17.75 17.20 17.45 0.10 0.58% 17.45 19 17.50 16 0.00
2023-12-21 1471 874000 362 15081550 17.40 17.40 17.10 17.20 0.25 -1.43% 17.20 59 17.25 5 0.00
2023-12-22 1471 787000 396 13526600 17.45 17.45 17.10 17.15 0.05 -0.29% 17.15 6 17.20 9 0.00
2023-12-25 1471 1749000 935 29436000 17.30 17.30 16.70 16.70 0.45 -2.62% 16.70 157 16.75 24 0.00
2023-12-26 1471 854000 447 14556150 17.00 17.25 16.85 17.20 0.50 2.99% 17.15 18 17.20 40 0.00
2023-12-27 1471 725000 378 12309300 17.20 17.20 16.85 16.95 0.25 -1.45% 16.95 54 17.00 3 0.00
2023-12-28 1471 928000 529 15613950 17.05 17.05 16.75 16.90 0.05 -0.29% 16.85 6 16.95 10 0.00
2023-12-29 1471 675000 337 11425900 16.85 17.05 16.85 16.90 0.00 0% 16.90 65 16.95 1 0.00