耿鼎(1524)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　　24.70
0
0%		24.65
-0.05
-0.2%		24.05
-0.6
-2.43%		23.95
-0.1
-0.42%		 　23.95
0
0%		24.10
0.15
0.63%		23.95
-0.15
-0.62%		23.75
-0.2
-0.84%		23.30
-0.45
-1.89%		 　23.35
0.05
0.21%		23.35
0
0%		 　　　　　　　　　　　24.20
0.85
3.64%		24.80
0.6
2.48%		23.98
2 月25.75
0.95
3.83%		25.75
0
0%		25.25
-0.5
-1.94%		 　26.30
1.05
4.16%		26.10
-0.2
-0.76%		25.95
-0.15
-0.57%		25.85
-0.1
-0.39%		25.10
-0.75
-2.9%		 　25.00
-0.1
-0.4%		24.90
-0.1
-0.4%		24.85
-0.05
-0.2%		25.05
0.2
0.8%		24.90
-0.15
-0.6%		 　24.95
0.05
0.2%		26.05
1.1
4.41%		25.40
-0.65
-2.5%		25.25
-0.15
-0.59%		24.70
-0.55
-2.18%		 25.12
3 月24.30
-0.4
-1.62%		24.55
0.25
1.03%		24.45
-0.1
-0.41%		 　24.75
0.3
1.23%		25.40
0.65
2.63%		25.75
0.35
1.38%		25.35
-0.4
-1.55%		25.70
0.35
1.38%		 　25.25
-0.45
-1.75%		25.30
0.05
0.2%		25.15
-0.15
-0.59%		24.50
-0.65
-2.58%		25.70
1.2
4.9%		 　25.70
0
0%		26.85
1.15
4.47%		27.25
0.4
1.49%		27.00
-0.25
-0.92%		26.35
-0.65
-2.41%		 　26.35
0
0%		25.60
-0.75
-2.85%		25.80
0.2
0.78%		26.15
0.35
1.36%		26.05
-0.1
-0.38%		25.6
4 月 　　　　25.75
-0.3
-1.15%		26.55
0.8
3.11%		 　26.40
-0.15
-0.56%		26.45
0.05
0.19%		26.55
0.1
0.38%		25.30
-1.25
-4.71%		25.50
0.2
0.79%		 　25.50
0
0%		25.20
-0.3
-1.18%		25.25
0.05
0.2%		24.60
-0.65
-2.57%		23.75
-0.85
-3.46%		 　24.05
0.3
1.26%		23.40
-0.65
-2.7%		23.30
-0.1
-0.43%		23.35
0.05
0.21%		23.70
0.35
1.5%		 24.89
5 月　23.70
0
0%		23.60
-0.1
-0.42%		23.30
-0.3
-1.27%		23.50
0.2
0.86%		 　23.20
-0.3
-1.28%		22.65
-0.55
-2.37%		22.75
0.1
0.44%		21.85
-0.9
-3.96%		22.15
0.3
1.37%		 　21.80
-0.35
-1.58%		22.25
0.45
2.06%		22.25
0
0%		22.35
0.1
0.45%		22.30
-0.05
-0.22%		 　22.70
0.4
1.79%		22.65
-0.05
-0.22%		22.55
-0.1
-0.44%		22.25
-0.3
-1.33%		21.90
-0.35
-1.57%		 　22.35
0.45
2.05%		23.60
1.25
5.59%		23.50
-0.1
-0.42%		22.66
6 月23.15
-0.35
-1.49%		23.30
0.15
0.65%		 　23.50
0.2
0.86%		23.15
-0.35
-1.49%		23.00
-0.15
-0.65%		24.45
1.45
6.3%		24.75
0.3
1.23%		 　23.90
-0.85
-3.43%		24.75
0.85
3.56%		25.00
0.25
1.01%		24.50
-0.5
-2%		24.25
-0.25
-1.02%		 　23.95
-0.3
-1.24%		24.10
0.15
0.63%		24.35
0.25
1.04%		 　　　23.95
-0.4
-1.64%		23.35
-0.6
-2.51%		23.55
0.2
0.86%		23.65
0.1
0.42%		23.50
-0.15
-0.63%		 23.88
7 月　　23.50
0
0%		24.35
0.85
3.62%		23.90
-0.45
-1.85%		23.40
-0.5
-2.09%		23.15
-0.25
-1.07%		 　23.05
-0.1
-0.43%		22.70
-0.35
-1.52%		22.55
-0.15
-0.66%		22.35
-0.2
-0.89%		22.40
0.05
0.22%		 　　22.25
-0.15
-0.67%		21.85
-0.4
-1.8%		22.10
0.25
1.14%		21.95
-0.15
-0.68%		 　21.30
-0.65
-2.96%		22.00
0.7
3.29%		 22.50
0.5
2.27%		22.40
-0.1
-0.44%		 22.05
-0.35
-1.56%		22.52
8 月22.00
-0.05
-0.23%		21.60
-0.4
-1.82%		 21.95
0.35
1.62%		 　21.75
-0.2
-0.91%		21.55
-0.2
-0.92%		21.30
-0.25
-1.16%		20.90
-0.4
-1.88%		20.80
-0.1
-0.48%		 　20.20
-0.6
-2.88%		20.65
0.45
2.23%		20.55
-0.1
-0.48%		20.95
0.4
1.95%		20.90
-0.05
-0.24%		 　20.90
0
0%		20.85
-0.05
-0.24%		20.75
-0.1
-0.48%		20.95
0.2
0.96%		21.15
0.2
0.95%		 　20.75
-0.4
-1.89%		21.05
0.3
1.45%		21.85
0.8
3.8%		22.00
0.15
0.69%		21.14
9 月22.70
0.7
3.18%		 　22.75
0.05
0.22%		22.65
-0.1
-0.44%		22.20
-0.45
-1.99%		23.35
1.15
5.18%		23.15
-0.2
-0.86%		 　23.40
0.25
1.08%		25.25
1.85
7.91%		26.20
0.95
3.76%		26.10
-0.1
-0.38%		25.35
-0.75
-2.87%		 　25.30
-0.05
-0.2%		24.90
-0.4
-1.58%		24.55
-0.35
-1.41%		24.50
-0.05
-0.2%		25.30
0.8
3.27%		 　26.25
0.95
3.75%		26.10
-0.15
-0.57%		26.15
0.05
0.19%		26.00
-0.15
-0.57%		 24.75
10 月　26.10
0.1
0.38%		26.00
-0.1
-0.38%		26.35
0.35
1.35%		26.40
0.05
0.19%		26.55
0.15
0.57%		 　　　26.00
-0.55
-2.07%		27.10
1.1
4.23%		27.25
0.15
0.55%		 　26.75
-0.5
-1.83%		26.45
-0.3
-1.12%		26.40
-0.05
-0.19%		27.20
0.8
3.03%		27.55
0.35
1.29%		 　26.85
-0.7
-2.54%		29.50
2.65
9.87%		28.40
-1.1
-3.73%		29.90
1.5
5.28%		30.30
0.4
1.34%		 　29.95
-0.35
-1.16%		30.15
0.2
0.67%		27.53
11 月30.30
0.15
0.5%		30.70
0.4
1.32%		30.60
-0.1
-0.33%		 　29.20
-1.4
-4.58%		28.65
-0.55
-1.88%		29.20
0.55
1.92%		28.70
-0.5
-1.71%		27.80
-0.9
-3.14%		 　28.40
0.6
2.16%		28.55
0.15
0.53%		29.85
1.3
4.55%		30.55
0.7
2.35%		30.75
0.2
0.65%		 　31.40
0.65
2.11%		30.80
-0.6
-1.91%		30.70
-0.1
-0.32%		30.15
-0.55
-1.79%		30.10
-0.05
-0.17%		 　29.25
-0.85
-2.82%		29.95
0.7
2.39%		30.05
0.1
0.33%		29.90
-0.15
-0.5%		 29.79
12 月30.55
0.65
2.17%		 　29.70
-0.85
-2.78%		29.00
-0.7
-2.36%		30.20
1.2
4.14%		33.20
3
9.93%		36.50
3.3
9.94%		 　37.25
0.75
2.05%		36.70
-0.55
-1.48%		37.95
1.25
3.41%		36.45
-1.5
-3.95%		35.10
-1.35
-3.7%		 　34.40
-0.7
-1.99%		34.10
-0.3
-0.87%		34.10
0
0%		33.75
-0.35
-1.03%		33.25
-0.5
-1.48%		 　32.60
-0.65
-1.95%		32.75
0.15
0.46%		32.55
-0.2
-0.61%		33.05
0.5
1.54%		33.45
0.4
1.21%		　　33.62

說明:最高漲幅:9.94%最低跌幅:-4.71% 最高價:37.95最低價:20.20平均價:25.48,灰色底表示週末,漲121天(64.45)元,跌159天(-62.4)元,平盤21天
10%=3,8%=1,6%=2,5%=4,4%=15,3%=7,2%=25,1%=41,0%=44,-0%=3,-1%=4,-2%=22,-3%=34,-4%=47,-5%=49,

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 1524 3458000 1835 85731850 24.90 25.05 24.60 24.70 0.15 0% 24.70 47 24.80 39 13.35
2023-01-04 1524 2697000 1506 66971550 24.90 25.05 24.65 24.65 0.05 -0.2% 24.65 66 24.70 15 13.32
2023-01-05 1524 2621000 1553 63851950 24.85 24.90 24.00 24.05 0.60 -2.43% 24.00 167 24.05 6 13.00
2023-01-06 1524 2118000 1066 50760650 24.10 24.20 23.75 23.95 0.10 -0.42% 23.95 5 24.05 16 12.95
2023-01-09 1524 1909000 1014 45883650 24.30 24.35 23.90 23.95 0.00 0% 23.90 141 23.95 43 12.95
2023-01-10 1524 5380000 2668 131249600 24.25 24.75 24.05 24.10 0.15 0.63% 24.10 36 24.15 2 13.03
2023-01-11 1524 1727000 939 41530400 24.20 24.25 23.90 23.95 0.15 -0.62% 23.95 13 24.00 7 12.95
2023-01-12 1524 1497000 791 35743250 24.20 24.20 23.75 23.75 0.20 -0.84% 23.75 20 23.80 6 12.84
2023-01-13 1524 2002000 1130 47311450 24.00 24.05 23.30 23.30 0.45 -1.89% 23.30 257 23.35 22 12.59
2023-01-16 1524 1320000 759 30784400 23.40 23.50 23.15 23.35 0.05 0.21% 23.35 8 23.40 28 12.62
2023-01-17 1524 1256000 688 29401950 23.40 23.55 23.30 23.35 0.00 0% 23.35 98 23.40 7 12.62
2023-01-30 1524 3083373 1878 74435976 23.85 24.40 23.85 24.20 0.85 3.64% 24.20 68 24.25 6 13.08
2023-01-31 1524 6121000 3047 151193550 24.55 24.90 24.45 24.80 0.60 2.48% 24.75 45 24.80 26 13.41
2023-02-01 1524 14872000 6228 377375300 25.10 25.75 24.85 25.75 0.95 3.83% 25.70 105 25.75 105 13.92
2023-02-02 1524 11580000 5609 299698150 26.00 26.35 25.55 25.75 0.00 0% 25.75 23 25.80 12 13.92
2023-02-03 1524 4828000 2414 122369350 25.65 25.65 25.10 25.25 0.50 -1.94% 25.20 74 25.25 4 13.65
2023-02-06 1524 16438000 8078 430478500 25.35 26.50 25.35 26.30 1.05 4.16% 26.25 163 26.30 50 14.22
2023-02-07 1524 5092000 2665 133437250 26.35 26.40 26.05 26.10 0.20 -0.76% 26.10 198 26.15 11 14.11
2023-02-08 1524 4120000 2048 107430150 26.30 26.35 25.90 25.95 0.15 -0.57% 25.95 33 26.00 54 14.03
2023-02-09 1524 6066000 2894 158812100 25.90 26.50 25.85 25.85 0.10 -0.39% 25.85 113 25.90 32 13.97
2023-02-10 1524 5624362 3151 142596769 25.95 26.10 25.00 25.10 0.75 -2.9% 25.10 17 25.15 18 13.57
2023-02-13 1524 2918000 1440 72324000 24.70 25.00 24.45 25.00 0.10 -0.4% 24.95 29 25.00 8 13.51
2023-02-14 1524 2090000 1069 52264300 25.05 25.25 24.90 24.90 0.10 -0.4% 24.90 60 24.95 6 13.46
2023-02-15 1524 1975000 1129 49538700 25.00 25.35 24.85 24.85 0.05 -0.2% 24.85 27 24.90 6 13.43
2023-02-16 1524 1722000 886 43241600 25.00 25.25 25.00 25.05 0.20 0.8% 25.05 86 25.10 12 13.54
2023-02-17 1524 1798000 1036 44916350 25.05 25.20 24.90 24.90 0.15 -0.6% 24.90 151 24.95 3 13.46
2023-02-20 1524 3497000 1387 87268000 25.00 25.15 24.90 24.95 0.05 0.2% 24.95 70 25.00 74 13.49
2023-02-21 1524 8672000 4336 221969250 25.15 26.05 25.15 26.05 1.10 4.41% 26.00 124 26.05 147 14.08
2023-02-22 1524 4939000 2490 125722900 25.75 25.85 25.25 25.40 0.65 -2.5% 25.40 49 25.45 9 13.73
2023-02-23 1524 2867000 1506 72599050 25.55 25.65 25.20 25.25 0.15 -0.59% 25.25 43 25.30 18 13.65
2023-02-24 1524 3774000 1946 93963900 25.40 25.45 24.70 24.70 0.55 -2.18% 24.70 23 24.75 7 13.35
2023-03-01 1524 2663000 1471 64502800 24.40 24.45 24.00 24.30 0.40 -1.62% 24.25 23 24.30 3 13.14
2023-03-02 1524 1551000 879 37914050 24.30 24.60 24.30 24.55 0.25 1.03% 24.50 36 24.55 14 13.27
2023-03-03 1524 1586719 1093 38830381 24.50 24.65 24.35 24.45 0.10 -0.41% 24.45 38 24.50 6 13.22
2023-03-06 1524 2010000 1119 49737600 24.50 24.90 24.50 24.75 0.30 1.23% 24.70 27 24.75 20 13.38
2023-03-07 1524 4396000 2265 110497600 24.75 25.45 24.75 25.40 0.65 2.63% 25.40 19 25.45 123 13.73
2023-03-08 1524 9891000 4671 254897700 25.80 26.00 25.55 25.75 0.35 1.38% 25.75 86 25.80 27 13.92
2023-03-09 1524 8381000 4140 216195550 26.00 26.35 25.20 25.35 0.40 -1.55% 25.30 50 25.35 30 13.70
2023-03-10 1524 18985000 9331 492311650 25.30 26.60 25.15 25.70 0.35 1.38% 25.70 128 25.75 2 13.89
2023-03-13 1524 9972000 5089 251461550 25.70 25.95 24.20 25.25 0.45 -1.75% 25.25 26 25.30 15 12.38
2023-03-14 1524 3934000 2042 99452800 25.05 25.50 24.95 25.30 0.05 0.2% 25.25 57 25.30 16 12.40
2023-03-15 1524 3884000 1901 98788000 25.40 25.85 25.10 25.15 0.15 -0.59% 25.15 36 25.20 33 12.33
2023-03-16 1524 3799000 1863 93668000 25.05 25.15 24.30 24.50 0.65 -2.58% 24.50 21 24.55 11 12.01
2023-03-17 1524 17249000 7966 445432200 25.10 26.45 25.10 25.70 1.20 4.9% 25.65 28 25.70 22 12.60
2023-03-20 1524 3527000 1948 90432850 25.70 25.90 25.20 25.70 0.00 0% 25.70 1 25.75 5 12.60
2023-03-21 1524 21939000 10212 584949600 25.90 27.15 25.80 26.85 1.15 4.47% 26.80 214 26.85 11 13.16
2023-03-22 1524 33094000 15413 908768000 27.40 28.15 26.60 27.25 0.40 1.49% 27.25 66 27.30 23 13.36
2023-03-23 1524 17947000 8751 491910250 27.35 27.95 26.85 27.00 0.25 -0.92% 26.95 123 27.00 70 13.24
2023-03-24 1524 9643000 5144 255088000 26.80 27.00 26.10 26.35 0.65 -2.41% 26.35 22 26.40 80 12.92
2023-03-27 1524 5746000 2474 152508750 26.50 26.85 26.20 26.35 0.00 0% 26.35 59 26.40 11 12.92
2023-03-28 1524 5729000 2936 147520650 26.35 26.35 25.50 25.60 0.75 -2.85% 25.60 109 25.65 21 12.55
2023-03-29 1524 3295000 1486 84838750 25.65 26.00 25.45 25.80 0.20 0.78% 25.80 53 25.85 66 12.65
2023-03-30 1524 4078000 1860 106684350 26.00 26.40 25.90 26.15 0.35 1.36% 26.15 62 26.20 16 12.82
2023-03-31 1524 3874000 1660 101026900 26.25 26.35 25.85 26.05 0.10 -0.38% 26.05 63 26.10 39 12.77
2023-04-06 1524 2622000 1351 67596250 26.10 26.20 25.55 25.75 0.30 -1.15% 25.75 83 25.80 8 12.62
2023-04-07 1524 6064000 2837 160090900 26.00 26.70 25.90 26.55 0.80 3.11% 26.50 242 26.55 6 13.01
2023-04-10 1524 4544000 2345 120926500 27.05 27.05 26.40 26.40 0.15 -0.56% 26.40 22 26.45 21 12.94
2023-04-11 1524 3333000 1521 88341050 26.50 26.70 26.35 26.45 0.05 0.19% 26.40 180 26.45 52 12.97
2023-04-12 1524 5087000 2243 135328150 26.55 26.75 26.50 26.55 0.10 0.38% 26.55 213 26.60 90 13.01
2023-04-13 1524 4209000 2239 107635550 25.80 26.00 25.30 25.30 0.00 -4.71% 25.30 49 25.40 2 12.40
2023-04-14 1524 2975000 1546 76082750 25.50 25.80 25.35 25.50 0.20 0.79% 25.45 64 25.50 39 12.50
2023-04-17 1524 2366000 1282 60836950 25.80 25.90 25.50 25.50 0.00 0% 25.50 160 25.55 6 12.50
2023-04-18 1524 3209000 1523 81777150 25.70 25.75 25.20 25.20 0.30 -1.18% 25.20 163 25.25 24 12.35
2023-04-19 1524 2246000 1037 56896350 25.40 25.50 25.20 25.25 0.05 0.2% 25.25 171 25.30 10 12.38
2023-04-20 1524 4436000 2231 109672400 25.30 25.30 24.55 24.60 0.65 -2.57% 24.60 38 24.65 12 12.06
2023-04-21 1524 4993000 2307 119763800 24.75 24.75 23.70 23.75 0.85 -3.46% 23.75 67 23.80 28 11.64
2023-04-24 1524 1515000 797 36278700 23.80 24.15 23.60 24.05 0.30 1.26% 24.00 18 24.05 3 11.79
2023-04-25 1524 3151000 1520 74452900 24.25 24.30 23.25 23.40 0.65 -2.7% 23.40 37 23.45 48 11.47
2023-04-26 1524 2306000 1177 53313600 23.35 23.55 22.75 23.30 0.10 -0.43% 23.30 5 23.35 9 11.42
2023-04-27 1524 1585000 823 36811400 23.35 23.45 22.90 23.35 0.05 0.21% 23.35 11 23.40 4 11.45
2023-04-28 1524 1579000 806 37483950 23.65 23.95 23.60 23.70 0.35 1.5% 23.65 105 23.70 24 11.62
2023-05-02 1524 2031000 858 48310900 23.70 24.00 23.45 23.70 0.00 0% 23.70 46 23.75 38 11.62
2023-05-03 1524 2088000 962 48884150 23.50 23.65 23.15 23.60 0.10 -0.42% 23.55 8 23.60 16 11.57
2023-05-04 1524 1561000 813 36435200 23.60 23.65 23.15 23.30 0.30 -1.27% 23.30 17 23.35 44 11.42
2023-05-05 1524 1636000 770 38395500 23.30 23.75 23.20 23.50 0.20 0.86% 23.50 137 23.55 9 11.52
2023-05-08 1524 1309000 757 30680700 23.75 23.80 23.15 23.20 0.30 -1.28% 23.15 61 23.20 15 11.37
2023-05-09 1524 2470000 1272 56353350 23.20 23.30 22.60 22.65 0.55 -2.37% 22.65 46 22.70 6 11.10
2023-05-10 1524 988000 531 22406150 22.55 22.85 22.40 22.75 0.10 0.44% 22.75 18 22.80 16 11.15
2023-05-11 1524 3120000 1427 68759150 22.75 22.75 21.80 21.85 0.90 -3.96% 21.85 20 21.90 1 10.71
2023-05-12 1524 1122000 586 24704400 21.85 22.15 21.85 22.15 0.30 1.37% 22.10 11 22.15 13 11.36
2023-05-15 1524 1250612 731 27251073 22.10 22.10 21.60 21.80 0.35 -1.58% 21.75 22 21.80 9 11.18
2023-05-16 1524 1002000 604 22288450 21.90 22.40 21.90 22.25 0.45 2.06% 22.25 3 22.30 32 11.41
2023-05-17 1524 725738 504 16213860 22.15 22.45 22.15 22.25 0.00 0% 22.25 91 22.30 13 11.41
2023-05-18 1524 867000 435 19356150 22.45 22.50 22.20 22.35 0.10 0.45% 22.30 8 22.35 7 11.46
2023-05-19 1524 1093000 579 24464800 22.40 22.55 22.25 22.30 0.05 -0.22% 22.30 2 22.35 29 11.44
2023-05-22 1524 882000 473 19894750 22.25 22.70 22.25 22.70 0.40 1.79% 22.70 1 22.75 22 11.64
2023-05-23 1524 759000 427 17216450 22.80 22.80 22.50 22.65 0.05 -0.22% 22.60 73 22.65 23 11.62
2023-05-24 1524 625000 371 14051200 22.60 22.60 22.35 22.55 0.10 -0.44% 22.50 34 22.55 6 11.56
2023-05-25 1524 1054000 598 23485300 22.65 22.65 22.20 22.25 0.30 -1.33% 22.20 36 22.25 5 11.41
2023-05-26 1524 1512000 832 33256450 22.50 22.50 21.85 21.90 0.35 -1.57% 21.90 6 21.95 17 11.23
2023-05-29 1524 1048000 482 23305250 22.00 22.40 22.00 22.35 0.45 2.05% 22.30 10 22.35 1 11.46
2023-05-30 1524 5773000 3206 133451850 22.40 23.70 22.30 23.60 1.25 5.59% 23.60 30 23.65 67 12.10
2023-05-31 1524 4505000 2429 106305300 23.30 23.90 23.30 23.50 0.10 -0.42% 23.50 41 23.55 7 12.05
2023-06-01 1524 1593000 914 36963300 23.30 23.45 23.05 23.15 0.35 -1.49% 23.15 23 23.20 32 11.87
2023-06-02 1524 1482000 830 34540750 23.35 23.60 23.05 23.30 0.15 0.65% 23.25 15 23.30 6 11.95
2023-06-05 1524 1928000 928 45513900 23.55 23.80 23.50 23.50 0.20 0.86% 23.45 54 23.50 15 12.05
2023-06-06 1524 1014000 583 23521150 23.50 23.55 23.05 23.15 0.35 -1.49% 23.15 38 23.20 11 11.87
2023-06-07 1524 959000 557 22154050 23.20 23.35 22.95 23.00 0.15 -0.65% 23.00 23 23.05 12 11.79
2023-06-08 1524 15785000 7749 388724950 23.70 25.30 23.70 24.45 1.45 6.3% 24.45 66 24.50 41 12.54
2023-06-09 1524 11888000 6211 296879300 25.20 25.50 24.45 24.75 0.30 1.23% 24.75 147 24.80 55 12.69
2023-06-12 1524 5487000 2810 133397900 24.85 25.05 23.70 23.90 0.85 -3.43% 23.90 39 23.95 10 12.26
2023-06-13 1524 11865000 5935 294574650 24.15 25.30 24.05 24.75 0.85 3.56% 24.70 133 24.75 43 12.69
2023-06-14 1524 12024000 5608 302395400 24.80 25.50 24.80 25.00 0.25 1.01% 25.00 44 25.05 8 12.82
2023-06-15 1524 6375000 2930 157303750 25.20 25.25 24.30 24.50 0.50 -2% 24.45 73 24.50 12 12.56
2023-06-16 1524 3572691 2129 88030526 24.85 25.00 24.25 24.25 0.25 -1.02% 24.25 28 24.30 2 12.44
2023-06-19 1524 2226000 1236 53598250 24.40 24.40 23.90 23.95 0.30 -1.24% 23.90 183 24.00 26 12.28
2023-06-20 1524 1664000 857 39991250 24.00 24.25 23.80 24.10 0.15 0.63% 24.10 29 24.15 23 12.36
2023-06-21 1524 1757000 947 42797150 24.25 24.55 24.25 24.35 0.25 1.04% 24.35 48 24.40 4 12.49
2023-06-26 1524 1265000 734 30398700 24.30 24.30 23.90 23.95 0.40 -1.64% 23.90 37 23.95 12 12.28
2023-06-27 1524 1777000 1062 42006800 24.05 24.10 23.35 23.35 0.60 -2.51% 23.35 4 23.40 16 11.97
2023-06-28 1524 1252000 665 29645950 23.55 23.90 23.55 23.55 0.20 0.86% 23.55 24 23.60 7 12.08
2023-06-29 1524 606000 386 14352800 23.80 23.90 23.55 23.65 0.10 0.42% 23.65 21 23.70 2 12.13
2023-06-30 1524 915000 528 21533550 23.80 23.80 23.40 23.50 0.15 -0.63% 23.50 48 23.55 1 12.05
2023-07-03 1524 1211000 605 28571450 23.80 23.80 23.50 23.50 0.00 0% 23.50 132 23.55 9 12.05
2023-07-04 1524 3894000 2182 93924350 23.60 24.45 23.60 24.35 0.85 3.62% 24.30 58 24.35 4 12.49
2023-07-05 1524 1969000 1032 47316150 24.20 24.35 23.85 23.90 0.45 -1.85% 23.90 39 23.95 7 12.26
2023-07-06 1524 1872000 1010 44123500 23.90 23.95 23.30 23.40 0.50 -2.09% 23.40 18 23.45 6 12.00
2023-07-07 1524 1710000 866 39376050 23.30 23.30 22.80 23.15 0.25 -1.07% 23.15 55 23.20 6 11.87
2023-07-10 1524 1015000 567 23459050 23.40 23.40 23.00 23.05 0.10 -0.43% 23.00 60 23.10 11 11.82
2023-07-11 1524 1857000 1068 42353500 23.30 23.30 22.65 22.70 0.35 -1.52% 22.70 14 22.75 16 11.64
2023-07-12 1524 1040000 574 23577600 22.80 22.90 22.55 22.55 0.15 -0.66% 22.55 60 22.60 4 11.56
2023-07-13 1524 1563000 809 35214000 22.70 22.85 22.35 22.35 0.20 -0.89% 22.35 2 22.40 4 11.46
2023-07-14 1524 1109000 545 24960900 22.40 22.65 22.35 22.40 0.05 0.22% 22.40 75 22.45 1 11.49
2023-07-18 1524 1377000 811 30755950 22.70 22.75 22.15 22.25 0.40 -0.67% 22.20 15 22.25 6 11.41
2023-07-19 1524 1654000 857 36439450 22.35 22.35 21.85 21.85 0.40 -1.8% 21.85 15 21.90 2 11.21
2023-07-20 1524 757000 411 16712850 22.10 22.20 21.90 22.10 0.25 1.14% 22.10 19 22.15 51 11.33
2023-07-21 1524 863000 465 18905200 22.00 22.00 21.80 21.95 0.15 -0.68% 21.95 7 22.00 34 11.26
2023-07-24 1524 1376000 748 29599100 21.90 21.90 21.30 21.30 0.65 -2.96% 21.30 54 21.35 14 10.92
2023-07-25 1524 1389000 788 29871850 21.35 22.00 21.10 22.00 0.70 3.29% 21.95 12 22.00 7 11.28
2023-07-27 1524 1484000 789 33393750 22.15 22.70 22.10 22.50 0.35 2.27% 22.50 24 22.55 3 11.54
2023-07-28 1524 1023000 544 22964600 22.70 22.75 22.25 22.40 0.10 -0.44% 22.40 5 22.45 9 11.49
2023-07-31 1524 837000 488 18655450 22.60 22.75 22.05 22.05 0.35 -1.56% 22.05 53 22.15 4 11.31
2023-08-01 1524 604000 359 13323450 22.15 22.35 21.95 22.00 0.05 -0.23% 22.00 2 22.05 6 11.28
2023-08-02 1524 767000 442 16740950 22.00 22.20 21.60 21.60 0.40 -1.82% 21.60 94 21.65 1 11.08
2023-08-04 1524 546000 296 11876600 21.70 22.00 21.50 21.95 0.35 1.62% 21.90 11 21.95 31 11.26
2023-08-07 1524 612000 310 13321200 21.80 22.00 21.65 21.75 0.20 -0.91% 21.75 20 21.80 2 11.15
2023-08-08 1524 494000 308 10700100 21.95 21.95 21.50 21.55 0.20 -0.92% 21.55 20 21.60 20 11.05
2023-08-09 1524 1312000 693 28030250 21.70 21.70 21.20 21.30 0.25 -1.16% 21.25 14 21.30 3 10.92
2023-08-10 1524 843000 466 17777200 21.35 21.40 20.90 20.90 0.40 -1.88% 20.90 85 20.95 5 11.94
2023-08-11 1524 487000 292 10187100 21.15 21.15 20.80 20.80 0.10 -0.48% 20.80 55 20.85 1 11.89
2023-08-14 1524 918000 478 18698050 20.75 20.75 20.20 20.20 0.60 -2.88% 20.20 5 20.25 4 11.54
2023-08-15 1524 545000 305 11220450 20.25 20.75 20.25 20.65 0.45 2.23% 20.60 21 20.65 20 11.80
2023-08-16 1524 691000 312 14148450 20.55 20.70 20.20 20.55 0.10 -0.48% 20.55 4 20.60 3 11.74
2023-08-17 1524 539000 304 11145550 20.40 20.95 20.30 20.95 0.40 1.95% 20.90 41 20.95 10 11.97
2023-08-18 1524 747000 344 15666650 20.80 21.20 20.80 20.90 0.05 -0.24% 20.90 5 20.95 16 11.94
2023-08-21 1524 649000 222 13585250 21.05 21.05 20.80 20.90 0.00 0% 20.90 12 20.95 4 11.94
2023-08-22 1524 578000 251 12085700 21.10 21.10 20.80 20.85 0.05 -0.24% 20.85 7 20.90 200 11.91
2023-08-23 1524 640000 310 13386950 20.80 21.20 20.75 20.75 0.10 -0.48% 20.75 8 20.85 1 11.86
2023-08-24 1524 653000 353 13697800 20.90 21.15 20.85 20.95 0.20 0.96% 20.90 4 20.95 10 11.97
2023-08-25 1524 707000 381 14922650 20.95 21.25 20.75 21.15 0.20 0.95% 21.15 8 21.20 10 12.09
2023-08-28 1524 449000 261 9414900 21.25 21.25 20.75 20.75 0.40 -1.89% 20.75 30 20.80 1 11.86
2023-08-29 1524 459000 227 9636000 20.80 21.10 20.80 21.05 0.30 1.45% 21.00 41 21.05 7 12.03
2023-08-30 1524 2506000 1498 54432700 21.20 22.15 21.20 21.85 0.80 3.8% 21.80 17 21.85 41 12.49
2023-08-31 1524 1533000 954 33740800 21.85 22.25 21.75 22.00 0.15 0.69% 22.00 20 22.05 29 12.57
2023-09-01 1524 4559000 2383 102680150 22.00 22.95 21.95 22.70 0.70 3.18% 22.70 23 22.75 23 12.97
2023-09-04 1524 2287000 1208 51758100 22.80 23.00 22.40 22.75 0.05 0.22% 22.70 9 22.75 6 13.00
2023-09-05 1524 1196000 694 27077450 22.55 22.85 22.50 22.65 0.10 -0.44% 22.60 2 22.65 3 12.94
2023-09-06 1524 1010000 578 22626250 22.70 22.75 22.20 22.20 0.45 -1.99% 22.20 62 22.25 9 12.69
2023-09-07 1524 10354000 5553 242474350 23.15 23.85 22.90 23.35 1.15 5.18% 23.35 71 23.40 104 13.34
2023-09-08 1524 4622000 2405 107813800 23.50 23.75 22.90 23.15 0.20 -0.86% 23.15 37 23.20 12 13.23
2023-09-11 1524 4857000 2346 114600200 23.40 24.00 23.15 23.40 0.25 1.08% 23.40 53 23.45 8 13.37
2023-09-12 1524 34474000 16544 859460000 23.80 25.65 23.60 25.25 1.85 7.91% 25.25 21 25.30 172 14.43
2023-09-13 1524 78624000 35760 2086796950 25.30 27.50 25.00 26.20 0.95 3.76% 26.20 113 26.25 343 14.97
2023-09-14 1524 30119000 14037 789975600 26.80 27.00 25.70 26.10 0.10 -0.38% 26.10 25 26.15 285 14.91
2023-09-15 1524 11221000 5594 286577700 26.25 26.35 25.35 25.35 0.75 -2.87% 25.35 160 25.40 13 14.49
2023-09-18 1524 5506000 2671 139696100 25.35 25.70 25.10 25.30 0.05 -0.2% 25.30 17 25.35 65 14.46
2023-09-19 1524 9039000 4387 228691450 25.35 25.90 24.80 24.90 0.40 -1.58% 24.90 53 24.95 8 14.23
2023-09-20 1524 4327000 2423 108188850 24.90 25.55 24.55 24.55 0.35 -1.41% 24.55 51 24.60 8 14.03
2023-09-21 1524 3900000 2150 95399600 24.55 25.00 24.10 24.50 0.05 -0.2% 24.45 1 24.50 35 14.00
2023-09-22 1524 5600000 2913 139311600 24.50 25.45 24.10 25.30 0.80 3.27% 25.30 38 25.35 57 14.46
2023-09-25 1524 10549000 4880 271991500 25.35 26.25 25.10 26.25 0.95 3.75% 26.20 60 26.25 10 15.00
2023-09-26 1524 41446000 20053 1111681300 26.50 27.75 26.00 26.10 0.15 -0.57% 26.10 27 26.15 142 14.91
2023-09-27 1524 8810000 4632 227472800 26.10 26.15 25.30 26.15 0.05 0.19% 26.15 19 26.20 53 14.94
2023-09-28 1524 4705000 2526 122690900 26.00 26.50 25.90 26.00 0.15 -0.57% 26.00 6 26.05 5 14.86
2023-10-02 1524 6102000 2925 158439850 26.05 26.35 25.50 26.10 0.10 0.38% 26.05 20 26.10 13 14.91
2023-10-03 1524 6028000 2884 158417050 26.10 26.75 25.85 26.00 0.10 -0.38% 26.00 23 26.05 45 14.86
2023-10-04 1524 7848000 3945 206192700 26.00 26.60 25.70 26.35 0.35 1.35% 26.35 7 26.40 79 15.06
2023-10-05 1524 9566000 4771 254207400 26.70 27.05 26.10 26.40 0.05 0.19% 26.35 4 26.40 13 15.09
2023-10-06 1524 9782000 4763 261682200 26.75 27.10 26.45 26.55 0.15 0.57% 26.55 206 26.60 38 15.17
2023-10-11 1524 5975000 2796 157233500 27.00 27.05 25.90 26.00 0.55 -2.07% 26.00 40 26.05 15 14.86
2023-10-12 1524 14717000 7057 396055050 26.20 27.30 26.00 27.10 1.10 4.23% 27.05 20 27.10 194 15.49
2023-10-13 1524 11935000 5729 323485950 26.95 27.50 26.45 27.25 0.15 0.55% 27.25 113 27.30 141 15.57
2023-10-16 1524 9297000 4483 246461500 27.00 27.00 26.15 26.75 0.50 -1.83% 26.70 60 26.80 60 15.29
2023-10-17 1524 11115000 5404 299028800 26.95 27.40 26.30 26.45 0.30 -1.12% 26.45 52 26.50 2 15.11
2023-10-18 1524 7603000 3612 202923850 26.55 27.20 26.40 26.40 0.05 -0.19% 26.40 60 26.45 8 15.09
2023-10-19 1524 25378000 12732 696085800 26.50 28.30 26.40 27.20 0.80 3.03% 27.20 159 27.25 17 15.54
2023-10-20 1524 23758000 10862 649329450 27.45 28.00 26.65 27.55 0.35 1.29% 27.50 3 27.55 111 15.74
2023-10-23 1524 7800000 3808 210198800 27.30 27.30 26.60 26.85 0.70 -2.54% 26.80 47 26.85 13 15.34
2023-10-24 1524 28738000 12719 819224600 27.10 29.50 27.05 29.50 2.65 9.87% 29.50 145381 0.00 0 16.86
2023-10-25 1524 104650826 50672 2147483647 30.35 32.40 28.20 28.40 1.10 -3.73% 28.40 614 28.45 16 16.23
2023-10-26 1524 50836000 25509 1495019400 28.40 30.45 27.90 29.90 1.50 5.28% 29.90 83 29.95 244 17.09
2023-10-27 1524 32631000 15080 974999650 30.00 30.40 29.20 30.30 0.40 1.34% 30.25 27 30.30 236 17.31
2023-10-30 1524 14177000 6416 424717400 30.20 30.40 29.50 29.95 0.35 -1.16% 29.90 3 29.95 5 17.11
2023-10-31 1524 39477000 19161 1210251500 30.05 32.10 29.75 30.15 0.20 0.67% 30.15 382 30.20 42 17.23
2023-11-01 1524 16925000 8371 508818750 30.05 30.80 29.55 30.30 0.15 0.5% 30.30 26 30.35 29 17.31
2023-11-02 1524 14592000 6707 444705700 30.70 30.85 30.10 30.70 0.40 1.32% 30.65 4 30.70 253 17.54
2023-11-03 1524 24418000 11622 757516400 31.15 32.20 30.40 30.60 0.10 -0.33% 30.60 32 30.65 15 17.49
2023-11-06 1524 13732000 7175 408245900 30.80 30.85 29.20 29.20 1.40 -4.58% 29.15 47 29.20 6 16.69
2023-11-07 1524 9815000 4797 281066000 28.60 28.90 28.40 28.65 0.55 -1.88% 28.65 7 28.70 3 16.37
2023-11-08 1524 9695000 5077 281150100 28.90 29.50 28.60 29.20 0.55 1.92% 29.15 11 29.20 141 16.69
2023-11-09 1524 5402000 2813 156774300 29.30 29.55 28.70 28.70 0.50 -1.71% 28.70 50 28.85 3 16.40
2023-11-10 1524 8746000 4271 246508850 28.85 29.15 27.70 27.80 0.90 -3.14% 27.80 61 27.85 30 14.87
2023-11-13 1524 5897000 3001 166727450 27.90 28.60 27.70 28.40 0.60 2.16% 28.40 107 28.45 7 15.19
2023-11-14 1524 4379000 2394 125488700 28.60 29.00 28.40 28.55 0.15 0.53% 28.55 76 28.60 5 15.27
2023-11-15 1524 13473000 6854 398874300 28.90 30.30 28.85 29.85 1.30 4.55% 29.80 193 29.85 66 15.96
2023-11-16 1524 18471000 9223 564391800 30.35 30.95 30.10 30.55 0.70 2.35% 30.55 116 30.60 18 16.34
2023-11-17 1524 13332000 6622 410294050 30.80 31.30 30.30 30.75 0.20 0.65% 30.75 52 30.80 165 16.44
2023-11-20 1524 15683000 7669 493282900 31.20 31.90 30.85 31.40 0.65 2.11% 31.40 69 31.45 4 16.79
2023-11-21 1524 15667000 7682 489133950 31.85 32.00 30.50 30.80 0.60 -1.91% 30.75 180 30.80 53 16.47
2023-11-22 1524 6378000 3269 195507300 30.70 31.10 30.20 30.70 0.10 -0.32% 30.70 39 30.75 80 16.42
2023-11-23 1524 5572000 2649 169372750 30.80 30.90 30.15 30.15 0.55 -1.79% 30.15 18 30.20 2 16.12
2023-11-24 1524 2689000 1366 81184550 30.30 30.45 30.05 30.10 0.05 -0.17% 30.10 101 30.20 29 16.10
2023-11-27 1524 4409000 2303 130420350 30.40 30.45 29.15 29.25 0.85 -2.82% 29.25 6 29.30 26 15.64
2023-11-28 1524 2751000 1445 82087550 29.35 30.05 29.30 29.95 0.70 2.39% 29.95 50 30.00 94 16.02
2023-11-29 1524 2444000 1286 73516950 30.15 30.30 29.85 30.05 0.10 0.33% 30.05 38 30.10 17 16.07
2023-11-30 1524 2200000 1198 66024600 30.25 30.30 29.70 29.90 0.15 -0.5% 29.90 74 29.95 21 15.99
2023-12-01 1524 4155000 2159 125780650 30.10 30.60 29.85 30.55 0.65 2.17% 30.50 242 30.55 94 16.34
2023-12-04 1524 6541000 3446 196968600 30.60 30.80 29.70 29.70 0.85 -2.78% 29.70 88 29.75 108 15.88
2023-12-05 1524 5734000 3123 165684150 29.55 29.55 28.40 29.00 0.70 -2.36% 29.00 71 29.05 2 15.51
2023-12-06 1524 7481000 3883 224559150 29.50 30.35 29.30 30.20 1.20 4.14% 30.20 56 30.25 22 16.15
2023-12-07 1524 14023000 5259 461154650 32.10 33.20 32.10 33.20 3.00 9.93% 33.20 53943 0.00 0 17.75
2023-12-08 1524 110448000 48156 2147483647 34.70 36.50 34.05 36.50 3.30 9.94% 36.50 56697 0.00 0 19.52
2023-12-11 1524 102689000 50525 2147483647 39.30 39.30 36.80 37.25 0.75 2.05% 37.25 184 37.30 75 19.92
2023-12-12 1524 32796000 16596 1219623650 37.80 38.30 36.50 36.70 0.55 -1.48% 36.70 110 36.75 20 19.63
2023-12-13 1524 29777000 14474 1116451350 37.40 38.20 36.60 37.95 1.25 3.41% 37.90 51 37.95 201 20.29
2023-12-14 1524 30712000 14704 1139838250 38.00 38.25 36.05 36.45 1.50 -3.95% 36.45 150 36.50 34 19.49
2023-12-15 1524 14408000 7211 515838050 36.95 36.95 35.05 35.10 1.35 -3.7% 35.10 98 35.15 10 18.77
2023-12-18 1524 8063000 4094 280349500 35.40 35.45 34.25 34.40 0.70 -1.99% 34.40 21 34.45 11 18.40
2023-12-19 1524 6947000 3381 234822650 34.30 34.30 33.30 34.10 0.30 -0.87% 34.05 19 34.10 12 18.24
2023-12-20 1524 7160000 3491 244670200 34.30 34.60 33.80 34.10 0.00 0% 34.10 84 34.15 20 18.24
2023-12-21 1524 3081000 1746 103825050 33.75 33.95 33.30 33.75 0.35 -1.03% 33.75 40 33.80 10 18.05
2023-12-22 1524 6899000 3472 231356700 34.20 34.25 33.20 33.25 0.50 -1.48% 33.25 126 33.30 3 17.78
2023-12-25 1524 5038000 2559 165583350 33.00 33.25 32.55 32.60 0.65 -1.95% 32.60 18 32.70 2 17.43
2023-12-26 1524 4658000 2284 153729150 32.90 33.30 32.75 32.75 0.15 0.46% 32.75 36 32.80 2 17.51
2023-12-27 1524 3361000 1827 109824700 33.15 33.15 32.55 32.55 0.20 -0.61% 32.55 159 32.60 1 17.41
2023-12-28 1524 5195000 2704 171073500 32.50 33.35 32.45 33.05 0.50 1.54% 33.00 117 33.05 7 17.67
2023-12-29 1524 5210000 2931 173631800 33.05 33.65 32.85 33.45 0.40 1.21% 33.40 29 33.45 36 17.89