云辰(2390)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　　12.05
0
0%		12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.05
0.05
0.42%		 　12.10
0.05
0.41%		12.60
0.5
4.13%		12.40
-0.2
-1.59%		12.15
-0.25
-2.02%		12.40
0.25
2.06%		 　12.25
-0.15
-1.21%		12.25
0
0%		 　　　　　　　　　　　12.50
0.25
2.04%		12.70
0.2
1.6%		12.28
2 月12.85
0.15
1.18%		13.10
0.25
1.95%		13.25
0.15
1.15%		 　13.20
-0.05
-0.38%		13.35
0.15
1.14%		13.25
-0.1
-0.75%		13.05
-0.2
-1.51%		12.80
-0.25
-1.92%		 　12.70
-0.1
-0.78%		12.95
0.25
1.97%		12.80
-0.15
-1.16%		12.95
0.15
1.17%		12.95
0
0%		 　13.25
0.3
2.32%		13.20
-0.05
-0.38%		13.00
-0.2
-1.52%		13.10
0.1
0.77%		12.90
-0.2
-1.53%		 12.97
3 月12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.85
0.15
1.18%		 　13.10
0.25
1.95%		13.10
0
0%		13.20
0.1
0.76%		13.55
0.35
2.65%		12.90
-0.65
-4.8%		 　12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.65
0.05
0.4%		12.30
-0.35
-2.77%		12.35
0.05
0.41%		 　12.35
0
0%		12.55
0.2
1.62%		12.50
-0.05
-0.4%		12.70
0.2
1.6%		12.65
-0.05
-0.39%		 　12.80
0.15
1.19%		12.50
-0.3
-2.34%		12.50
0
0%		12.50
0
0%		12.45
-0.05
-0.4%		12.71
4 月 　　　　12.50
0.05
0.4%		12.55
0.05
0.4%		 　12.55
0
0%		12.65
0.1
0.8%		12.80
0.15
1.19%		12.95
0.15
1.17%		13.25
0.3
2.32%		 　13.10
-0.15
-1.13%		13.00
-0.1
-0.76%		13.15
0.15
1.15%		12.85
-0.3
-2.28%		12.60
-0.25
-1.95%		 　12.70
0.1
0.79%		12.30
-0.4
-3.15%		12.25
-0.05
-0.41%		12.25
0
0%		12.40
0.15
1.22%		 12.67
5 月　12.45
0.05
0.4%		12.35
-0.1
-0.8%		12.55
0.2
1.62%		12.50
-0.05
-0.4%		 　12.30
-0.2
-1.6%		12.10
-0.2
-1.63%		12.10
0
0%		11.85
-0.25
-2.07%		11.80
-0.05
-0.42%		 　11.65
-0.15
-1.27%		11.75
0.1
0.86%		11.90
0.15
1.28%		12.00
0.1
0.84%		12.10
0.1
0.83%		 　12.20
0.1
0.83%		12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		12.00
-0.2
-1.64%		 　12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.15
0.15
1.25%		12.1
6 月12.25
0.1
0.82%		12.15
-0.1
-0.82%		 　12.30
0.15
1.23%		12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.75
0.5
4.08%		12.65
-0.1
-0.78%		 　12.45
-0.2
-1.58%		12.45
0
0%		12.85
0.4
3.21%		12.85
0
0%		12.90
0.05
0.39%		 　13.00
0.1
0.78%		12.80
-0.2
-1.54%		12.80
0
0%		 　　　12.90
0.1
0.78%		12.70
-0.2
-1.55%		12.90
0.2
1.57%		12.90
0
0%		13.15
0.25
1.94%		 12.68
7 月　　13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		12.80
-0.3
-2.29%		12.65
-0.15
-1.17%		 　13.05
0.4
3.16%		13.20
0.15
1.15%		12.85
-0.35
-2.65%		12.60
-0.25
-1.95%		12.80
0.2
1.59%		 　　12.70
-0.1
-0.78%		12.55
-0.15
-1.18%		12.70
0.15
1.2%		12.65
-0.05
-0.39%		 　12.25
-0.4
-3.16%		12.40
0.15
1.22%		 12.70
0.3
2.42%		12.75
0.05
0.39%		 12.80
0.05
0.39%		12.76
8 月12.95
0.15
1.17%		12.70
-0.25
-1.93%		 12.90
0.2
1.57%		 　12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.50
-0.2
-1.57%		12.20
-0.3
-2.4%		12.25
0.05
0.41%		 　11.80
-0.45
-3.67%		12.05
0.25
2.12%		11.90
-0.15
-1.24%		12.05
0.15
1.26%		12.00
-0.05
-0.41%		 　11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.95
0
0%		 　11.80
-0.15
-1.26%		11.85
0.05
0.42%		13.00
1.15
9.7%		13.65
0.65
5%		12.3
9 月13.70
0.05
0.37%		 　13.70
0
0%		13.80
0.1
0.73%		13.75
-0.05
-0.36%		14.30
0.55
4%		13.70
-0.6
-4.2%		 　13.30
-0.4
-2.92%		13.15
-0.15
-1.13%		13.50
0.35
2.66%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		 　13.50
0.1
0.75%		13.35
-0.15
-1.11%		13.20
-0.15
-1.12%		12.85
-0.35
-2.65%		12.85
0
0%		 　13.10
0.25
1.95%		12.90
-0.2
-1.53%		12.90
0
0%		12.95
0.05
0.39%		 13.35
10 月　13.15
0.2
1.54%		13.40
0.25
1.9%		13.80
0.4
2.99%		14.35
0.55
3.99%		14.15
-0.2
-1.39%		 　　　14.10
-0.05
-0.35%		14.40
0.3
2.13%		13.90
-0.5
-3.47%		 　14.70
0.8
5.76%		14.00
-0.7
-4.76%		13.70
-0.3
-2.14%		14.15
0.45
3.28%		14.00
-0.15
-1.06%		 　14.25
0.25
1.79%		14.00
-0.25
-1.75%		14.50
0.5
3.57%		14.45
-0.05
-0.34%		15.85
1.4
9.69%		 　15.25
-0.6
-3.79%		15.10
-0.15
-0.98%		14.31
11 月14.75
-0.35
-2.32%		14.95
0.2
1.36%		15.35
0.4
2.68%		 　15.95
0.6
3.91%		15.80
-0.15
-0.94%		15.70
-0.1
-0.63%		15.30
-0.4
-2.55%		15.00
-0.3
-1.96%		 　15.30
0.3
2%		15.65
0.35
2.29%		16.05
0.4
2.56%		16.25
0.2
1.25%		16.40
0.15
0.92%		 　17.05
0.65
3.96%		16.20
-0.85
-4.99%		16.30
0.1
0.62%		16.75
0.45
2.76%		16.50
-0.25
-1.49%		 　16.85
0.35
2.12%		16.90
0.05
0.3%		17.15
0.25
1.48%		17.70
0.55
3.21%		 16.16
12 月17.20
-0.5
-2.82%		 　16.50
-0.7
-4.07%		16.35
-0.15
-0.91%		16.25
-0.1
-0.61%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.40
0.2
1.23%		16.05
-0.35
-2.13%		16.05
0
0%		15.60
-0.45
-2.8%		15.45
-0.15
-0.96%		 　15.30
-0.15
-0.97%		15.00
-0.3
-1.96%		15.20
0.2
1.33%		14.95
-0.25
-1.64%		14.80
-0.15
-1%		 　14.50
-0.3
-2.03%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.70
0
0%		14.85
0.15
1.02%		　　15.58

說明:最高漲幅:9.7%最低跌幅:-4.99% 最高價:17.70最低價:11.65平均價:13.35,灰色底表示週末,漲140天(32)元,跌136天(-28.65)元,平盤25天
10%=2,6%=2,5%=1,4%=9,3%=11,2%=37,1%=51,0%=52,-0%=3,-1%=7,-2%=13,-3%=27,-4%=35,-5%=51,

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 2390 739000 292 8887250 12.00 12.10 11.90 12.05 0.05 0% 12.00 31 12.05 16 0.00
2023-01-04 2390 612000 252 7439750 12.15 12.30 12.05 12.10 0.05 0.41% 12.05 42 12.10 18 0.00
2023-01-05 2390 471000 247 5690500 12.30 12.30 11.90 12.00 0.10 -0.83% 11.95 11 12.00 18 0.00
2023-01-06 2390 289000 159 3475100 12.10 12.10 11.90 12.05 0.05 0.42% 12.00 48 12.10 56 0.00
2023-01-09 2390 256000 156 3104000 12.25 12.30 12.05 12.10 0.05 0.41% 12.10 3 12.15 38 0.00
2023-01-10 2390 2210000 1004 27576400 12.15 12.70 12.15 12.60 0.50 4.13% 12.55 6 12.60 26 0.00
2023-01-11 2390 785000 394 9807900 12.65 12.70 12.40 12.40 0.20 -1.59% 12.40 18 12.45 8 0.00
2023-01-12 2390 731000 333 8971300 12.50 12.50 12.15 12.15 0.25 -2.02% 12.15 72 12.20 2 0.00
2023-01-13 2390 492000 247 6043550 12.25 12.40 12.15 12.40 0.25 2.06% 12.35 1 12.40 20 0.00
2023-01-16 2390 436000 178 5360600 12.40 12.45 12.20 12.25 0.15 -1.21% 12.20 59 12.25 7 0.00
2023-01-17 2390 151000 100 1854000 12.25 12.35 12.25 12.25 0.00 0% 12.25 1 12.30 15 0.00
2023-01-30 2390 506000 219 6301750 12.35 12.60 12.35 12.50 0.25 2.04% 12.45 6 12.50 77 0.00
2023-01-31 2390 732000 309 9223150 12.55 12.75 12.35 12.70 0.20 1.6% 12.65 10 12.70 13 0.00
2023-02-01 2390 574000 316 7313350 12.85 12.85 12.55 12.85 0.15 1.18% 12.80 2 12.85 13 0.00
2023-02-02 2390 709000 348 9227200 12.90 13.20 12.80 13.10 0.25 1.95% 13.10 11 13.20 74 0.00
2023-02-03 2390 709000 367 9410600 13.20 13.45 13.10 13.25 0.15 1.15% 13.20 15 13.25 6 0.00
2023-02-06 2390 325000 139 4296650 13.25 13.35 13.15 13.20 0.05 -0.38% 13.20 5 13.25 13 0.00
2023-02-07 2390 627000 290 8374600 13.30 13.45 13.15 13.35 0.15 1.14% 13.30 10 13.35 9 0.00
2023-02-08 2390 281000 161 3737600 13.40 13.45 13.25 13.25 0.10 -0.75% 13.25 14 13.30 1 0.00
2023-02-09 2390 391000 224 5127700 13.20 13.25 13.05 13.05 0.20 -1.51% 13.05 5 13.10 9 0.00
2023-02-10 2390 1092000 411 14303150 13.15 13.35 12.80 12.80 0.25 -1.92% 12.80 59 12.85 11 0.00
2023-02-13 2390 562000 391 7156600 12.85 13.10 12.65 12.70 0.10 -0.78% 12.70 16 12.75 10 0.00
2023-02-14 2390 251000 143 3231600 12.75 12.95 12.75 12.95 0.25 1.97% 12.90 1 12.95 42 0.00
2023-02-15 2390 259000 136 3336600 13.05 13.05 12.75 12.80 0.15 -1.16% 12.80 8 12.85 9 0.00
2023-02-16 2390 191000 108 2465400 12.85 13.00 12.80 12.95 0.15 1.17% 12.90 9 12.95 15 0.00
2023-02-17 2390 394000 170 5090550 12.95 13.05 12.85 12.95 0.00 0% 12.95 1 13.00 9 0.00
2023-02-20 2390 763000 346 10047450 13.05 13.35 12.95 13.25 0.30 2.32% 13.20 19 13.25 10 0.00
2023-02-21 2390 380000 193 5023850 13.25 13.30 13.10 13.20 0.05 -0.38% 13.15 28 13.20 6 0.00
2023-02-22 2390 293000 176 3805650 13.05 13.10 12.90 13.00 0.20 -1.52% 12.95 111 13.05 4 0.00
2023-02-23 2390 3416000 745 44920050 13.00 13.30 12.95 13.10 0.10 0.77% 13.10 38 13.15 51 0.00
2023-02-24 2390 704000 369 9107200 13.15 13.15 12.85 12.90 0.20 -1.53% 12.90 15 12.95 11 0.00
2023-03-01 2390 322000 180 4118850 12.90 12.90 12.75 12.75 0.15 -1.16% 12.75 20 12.80 3 0.00
2023-03-02 2390 269000 175 3422700 12.80 12.80 12.65 12.70 0.05 -0.39% 12.65 61 12.70 5 0.00
2023-03-03 2390 496000 264 6344250 12.75 12.90 12.65 12.85 0.15 1.18% 12.85 16 12.90 11 0.00
2023-03-06 2390 519000 297 6772450 12.90 13.15 12.85 13.10 0.25 1.95% 13.05 5 13.10 14 0.00
2023-03-07 2390 453000 217 5950650 13.10 13.25 13.05 13.10 0.00 0% 13.10 48 13.15 8 0.00
2023-03-08 2390 510000 233 6719100 13.10 13.25 13.05 13.20 0.10 0.76% 13.15 27 13.20 7 0.00
2023-03-09 2390 4772000 1980 64942050 13.40 13.85 13.30 13.55 0.35 2.65% 13.55 27 13.60 3 0.00
2023-03-10 2390 1763000 794 23182350 13.35 13.40 12.90 12.90 0.65 -4.8% 12.90 129 12.95 10 0.00
2023-03-13 2390 815000 424 10297450 12.90 12.90 12.45 12.70 0.20 -1.55% 12.65 23 12.70 8 0.00
2023-03-14 2390 413000 224 5217900 12.70 12.75 12.55 12.60 0.10 -0.79% 12.60 22 12.65 5 0.00
2023-03-15 2390 275000 161 3496750 12.65 12.80 12.65 12.65 0.05 0.4% 12.65 75 12.70 13 0.00
2023-03-16 2390 643000 314 7952050 12.55 12.60 12.25 12.30 0.35 -2.77% 12.25 24 12.30 9 0.00
2023-03-17 2390 459000 211 5669200 12.40 12.45 12.30 12.35 0.05 0.41% 12.30 29 12.35 8 0.00
2023-03-20 2390 524000 185 6482850 12.40 12.50 12.25 12.35 0.00 0% 12.30 53 12.35 5 0.00
2023-03-21 2390 654000 307 8219450 12.50 12.70 12.50 12.55 0.20 1.62% 12.50 21 12.60 18 0.00
2023-03-22 2390 1017000 419 12841550 12.60 12.85 12.50 12.50 0.05 -0.4% 12.50 134 12.60 33 0.00
2023-03-23 2390 338000 179 4274050 12.55 12.75 12.55 12.70 0.20 1.6% 12.65 69 12.70 11 0.00
2023-03-24 2390 657000 314 8301850 12.70 12.75 12.55 12.65 0.05 -0.39% 12.65 11 12.70 10 0.00
2023-03-27 2390 585000 224 7442000 12.65 12.80 12.60 12.80 0.15 1.19% 12.75 1 12.80 101 0.00
2023-03-28 2390 658000 287 8316850 12.90 12.90 12.50 12.50 0.30 -2.34% 12.50 37 12.60 39 0.00
2023-03-29 2390 281000 123 3522250 12.60 12.65 12.45 12.50 0.00 0% 12.50 3 12.55 1 0.00
2023-03-30 2390 173000 97 2171250 12.55 12.65 12.50 12.50 0.00 0% 12.50 51 12.55 2 0.00
2023-03-31 2390 236000 141 2948900 12.60 12.60 12.45 12.45 0.05 -0.4% 12.45 15 12.50 4 0.00
2023-04-06 2390 660000 408 8250200 12.50 12.75 12.25 12.50 0.05 0.4% 12.50 5 12.55 41 0.00
2023-04-07 2390 466000 225 5869550 12.50 12.70 12.45 12.55 0.05 0.4% 12.55 6 12.60 1 0.00
2023-04-10 2390 237000 108 2980850 12.70 12.70 12.50 12.55 0.00 0% 12.55 7 12.60 2 0.00
2023-04-11 2390 231000 118 2906150 12.55 12.65 12.50 12.65 0.10 0.8% 12.60 12 12.65 17 0.00
2023-04-12 2390 982000 373 12524350 12.75 12.85 12.60 12.80 0.15 1.19% 12.75 24 12.80 18 0.00
2023-04-13 2390 3350000 1373 44117800 13.25 13.65 12.90 12.95 0.15 1.17% 12.90 95 12.95 33 0.00
2023-04-14 2390 2288000 998 30262050 12.95 13.40 12.95 13.25 0.30 2.32% 13.20 61 13.25 31 0.00
2023-04-17 2390 1209000 453 16006150 13.45 13.45 13.10 13.10 0.15 -1.13% 13.10 25 13.15 1 0.00
2023-04-18 2390 1017000 393 13199300 13.15 13.15 12.85 13.00 0.10 -0.76% 12.95 38 13.00 16 0.00
2023-04-19 2390 717000 291 9411900 13.00 13.25 12.95 13.15 0.15 1.15% 13.15 11 13.20 17 0.00
2023-04-20 2390 648000 340 8442750 13.15 13.30 12.85 12.85 0.30 -2.28% 12.85 12 12.90 15 0.00
2023-04-21 2390 721000 371 9134900 13.00 13.00 12.50 12.60 0.25 -1.95% 12.55 6 12.65 44 0.00
2023-04-24 2390 546000 290 6980000 12.65 12.90 12.55 12.70 0.10 0.79% 12.70 20 12.75 1 0.00
2023-04-25 2390 779000 397 9709350 12.80 12.85 12.25 12.30 0.40 -3.15% 12.25 52 12.30 8 0.00
2023-04-26 2390 498000 302 6068150 12.30 12.30 12.05 12.25 0.05 -0.41% 12.25 6 12.30 49 0.00
2023-04-27 2390 346000 202 4228250 12.20 12.30 12.10 12.25 0.00 0% 12.25 4 12.30 2 0.00
2023-04-28 2390 231000 133 2859600 12.35 12.45 12.30 12.40 0.15 1.22% 12.35 25 12.45 50 0.00
2023-05-02 2390 384000 186 4768500 12.35 12.50 12.25 12.45 0.05 0.4% 12.45 14 12.50 34 0.00
2023-05-03 2390 192000 121 2378250 12.45 12.45 12.35 12.35 0.10 -0.8% 12.35 10 12.40 10 0.00
2023-05-04 2390 441000 228 5496850 12.50 12.60 12.30 12.55 0.20 1.62% 12.50 14 12.55 8 0.00
2023-05-05 2390 200000 118 2511900 12.60 12.65 12.50 12.50 0.05 -0.4% 12.45 10 12.50 5 0.00
2023-05-08 2390 323000 175 4006550 12.60 12.65 12.30 12.30 0.20 -1.6% 12.30 31 12.35 5 0.00
2023-05-09 2390 428000 226 5212500 12.35 12.35 12.10 12.10 0.20 -1.63% 12.10 58 12.15 8 0.00
2023-05-10 2390 370000 184 4483600 12.15 12.20 12.05 12.10 0.00 0% 12.10 52 12.15 2 0.00
2023-05-11 2390 926000 428 11035700 12.20 12.20 11.75 11.85 0.25 -2.07% 11.80 59 11.85 13 0.00
2023-05-12 2390 349000 203 4096750 11.80 11.80 11.65 11.80 0.05 -0.42% 11.80 22 11.85 26 0.00
2023-05-15 2390 405000 227 4730750 11.80 11.80 11.60 11.65 0.15 -1.27% 11.65 13 11.70 3 0.00
2023-05-16 2390 281000 171 3302800 11.75 11.80 11.70 11.75 0.10 0.86% 11.70 65 11.75 12 0.00
2023-05-17 2390 349300 302 4161583 11.70 12.00 11.70 11.90 0.15 1.28% 11.90 14 11.95 17 0.00
2023-05-18 2390 358000 175 4279900 11.90 12.00 11.85 12.00 0.10 0.84% 11.95 18 12.00 8 0.00
2023-05-19 2390 1001000 419 12209000 12.00 12.40 12.00 12.10 0.10 0.83% 12.10 14 12.15 5 0.00
2023-05-22 2390 281000 135 3424900 12.10 12.25 12.10 12.20 0.10 0.83% 12.20 38 12.25 15 0.00
2023-05-23 2390 563000 264 6919350 12.20 12.40 12.20 12.25 0.05 0.41% 12.25 13 12.30 33 0.00
2023-05-24 2390 245000 103 2996400 12.25 12.30 12.20 12.25 0.00 0% 12.25 9 12.30 94 0.00
2023-05-25 2390 303000 153 3722950 12.30 12.40 12.20 12.20 0.05 -0.41% 12.20 69 12.25 3 0.00
2023-05-26 2390 436000 217 5279400 12.30 12.35 12.00 12.00 0.20 -1.64% 12.00 63 12.05 12 0.00
2023-05-29 2390 271000 130 3267600 12.05 12.10 12.00 12.05 0.05 0.42% 12.05 3 12.10 22 0.00
2023-05-30 2390 171000 102 2062400 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 45 12.05 2 0.00
2023-05-31 2390 170000 90 2066550 12.05 12.20 12.05 12.15 0.15 1.25% 12.15 3 12.20 54 0.00
2023-06-01 2390 483000 256 5908850 12.15 12.30 12.10 12.25 0.10 0.82% 12.20 14 12.25 40 0.00
2023-06-02 2390 381000 174 4652150 12.35 12.35 12.15 12.15 0.10 -0.82% 12.15 48 12.20 2 0.00
2023-06-05 2390 397000 197 4884000 12.15 12.35 12.15 12.30 0.15 1.23% 12.30 5 12.35 64 0.00
2023-06-06 2390 412000 201 5039000 12.35 12.40 12.20 12.20 0.10 -0.81% 12.15 58 12.25 24 0.00
2023-06-07 2390 367000 179 4515100 12.35 12.35 12.25 12.25 0.05 0.41% 12.25 44 12.30 7 0.00
2023-06-08 2390 2686000 1183 34307300 12.35 12.95 12.35 12.75 0.50 4.08% 12.75 102 12.80 20 0.00
2023-06-09 2390 733000 353 9277700 12.70 12.80 12.60 12.65 0.10 -0.78% 12.65 9 12.70 5 0.00
2023-06-12 2390 581000 287 7252500 12.65 12.70 12.40 12.45 0.20 -1.58% 12.45 11 12.50 10 0.00
2023-06-13 2390 303000 153 3773850 12.45 12.60 12.40 12.45 0.00 0% 12.45 3 12.50 25 0.00
2023-06-14 2390 1315000 538 16799100 12.45 12.90 12.45 12.85 0.40 3.21% 12.85 60 12.90 171 0.00
2023-06-15 2390 730000 379 9389700 12.85 13.00 12.75 12.85 0.00 0% 12.80 52 12.85 2 0.00
2023-06-16 2390 1382000 537 17929100 12.85 13.15 12.85 12.90 0.05 0.39% 12.90 48 12.95 28 0.00
2023-06-19 2390 1014000 427 13247800 12.90 13.20 12.90 13.00 0.10 0.78% 12.95 81 13.00 6 0.00
2023-06-20 2390 933000 329 11948900 12.90 13.00 12.70 12.80 0.20 -1.54% 12.80 19 12.85 10 0.00
2023-06-21 2390 318000 199 4077900 12.90 12.95 12.75 12.80 0.00 0% 12.80 38 12.90 2 0.00
2023-06-26 2390 392000 201 5069700 12.90 13.10 12.80 12.90 0.10 0.78% 12.85 26 12.90 15 0.00
2023-06-27 2390 440000 236 5631000 12.85 12.90 12.70 12.70 0.20 -1.55% 12.70 14 12.75 16 0.00
2023-06-28 2390 435000 189 5586250 12.75 12.95 12.75 12.90 0.20 1.57% 12.85 15 12.90 24 0.00
2023-06-29 2390 478000 225 6205350 12.90 13.10 12.90 12.90 0.00 0% 12.90 8 12.95 15 0.00
2023-06-30 2390 917000 393 12010200 13.00 13.20 12.95 13.15 0.25 1.94% 13.10 33 13.15 10 0.00
2023-07-03 2390 616000 286 8058800 13.25 13.30 13.00 13.05 0.10 -0.76% 13.00 285 13.10 12 0.00
2023-07-04 2390 458000 164 5983100 13.05 13.15 13.00 13.00 0.05 -0.38% 13.00 243 13.05 18 0.00
2023-07-05 2390 748000 295 9806200 13.00 13.25 13.00 13.10 0.10 0.77% 13.00 23 13.10 36 0.00
2023-07-06 2390 714000 298 9199350 13.15 13.15 12.75 12.80 0.30 -2.29% 12.80 69 12.90 38 0.00
2023-07-07 2390 467000 256 5928600 12.95 12.95 12.60 12.65 0.15 -1.17% 12.65 6 12.70 9 0.00
2023-07-10 2390 626000 283 8084900 12.75 13.05 12.75 13.05 0.40 3.16% 13.00 25 13.05 37 0.00
2023-07-11 2390 1056000 415 13875900 13.10 13.25 13.05 13.20 0.15 1.15% 13.20 10 13.25 177 0.00
2023-07-12 2390 581000 294 7559050 13.20 13.20 12.85 12.85 0.35 -2.65% 12.85 74 12.90 3 0.00
2023-07-13 2390 841000 398 10701000 12.85 12.90 12.55 12.60 0.25 -1.95% 12.60 8 12.65 34 0.00
2023-07-14 2390 494000 180 6268400 12.60 12.80 12.60 12.80 0.20 1.59% 12.70 212 12.80 91 0.00
2023-07-18 2390 446000 222 5688050 13.00 13.00 12.65 12.70 0.20 -0.78% 12.70 29 12.75 5 0.00
2023-07-19 2390 508000 247 6436600 12.90 12.90 12.55 12.55 0.15 -1.18% 12.55 66 12.60 4 0.00
2023-07-20 2390 194000 127 2456400 12.60 12.75 12.55 12.70 0.15 1.2% 12.65 34 12.70 4 0.00
2023-07-21 2390 289000 165 3678850 12.65 12.80 12.60 12.65 0.05 -0.39% 12.65 60 12.70 2 0.00
2023-07-24 2390 918000 416 11395550 12.65 12.65 12.20 12.25 0.40 -3.16% 12.20 40 12.25 12 0.00
2023-07-25 2390 433000 185 5312450 12.30 12.40 12.15 12.40 0.15 1.22% 12.35 1 12.40 63 0.00
2023-07-27 2390 366000 173 4641500 12.55 12.75 12.55 12.70 0.15 2.42% 12.70 19 12.75 8 0.00
2023-07-28 2390 251000 121 3196250 12.80 12.80 12.65 12.75 0.05 0.39% 12.70 26 12.75 6 0.00
2023-07-31 2390 781000 335 10101350 12.80 13.10 12.75 12.80 0.05 0.39% 12.75 65 12.80 3 0.00
2023-08-01 2390 643000 282 8345300 13.00 13.10 12.85 12.95 0.15 1.17% 12.90 57 12.95 3 0.00
2023-08-02 2390 709000 293 9103350 13.10 13.10 12.65 12.70 0.25 -1.93% 12.65 36 12.70 2 0.00
2023-08-04 2390 305000 134 3889950 12.70 12.90 12.60 12.90 0.20 1.57% 12.85 4 12.90 14 0.00
2023-08-07 2390 264000 121 3377450 12.95 12.95 12.75 12.75 0.15 -1.16% 12.75 7 12.80 9 0.00
2023-08-08 2390 428000 162 5451350 12.80 12.90 12.60 12.70 0.05 -0.39% 12.65 62 12.75 6 0.00
2023-08-09 2390 426000 184 5353900 12.70 12.70 12.50 12.50 0.20 -1.57% 12.50 68 12.55 4 0.00
2023-08-10 2390 686000 326 8454500 12.55 12.55 12.20 12.20 0.30 -2.4% 12.20 65 12.25 7 0.00
2023-08-11 2390 423000 211 5204950 12.30 12.45 12.20 12.25 0.05 0.41% 12.25 12 12.30 47 0.00
2023-08-14 2390 1020000 490 12219050 12.35 12.40 11.80 11.80 0.45 -3.67% 11.80 39 11.90 17 0.00
2023-08-15 2390 291000 126 3504600 12.20 12.20 11.95 12.05 0.25 2.12% 12.05 29 12.10 34 0.00
2023-08-16 2390 226000 110 2693250 11.85 12.00 11.85 11.90 0.15 -1.24% 11.90 37 11.95 7 0.00
2023-08-17 2390 246000 124 2952850 11.90 12.15 11.85 12.05 0.15 1.26% 12.05 1 12.10 1 0.00
2023-08-18 2390 312000 137 3758150 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 61 12.05 4 0.00
2023-08-21 2390 240000 118 2884000 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 7 12.00 18 0.00
2023-08-22 2390 220000 107 2641500 12.10 12.15 11.90 11.90 0.05 -0.42% 11.90 25 12.00 2 0.00
2023-08-23 2390 214000 98 2562200 11.95 12.10 11.90 12.00 0.10 0.84% 11.95 37 12.00 2 0.00
2023-08-24 2390 368000 167 4418550 12.10 12.15 11.90 11.95 0.05 -0.42% 11.90 59 12.00 10 0.00
2023-08-25 2390 105000 59 1259500 11.90 12.10 11.90 11.95 0.00 0% 11.95 21 12.00 11 0.00
2023-08-28 2390 312000 159 3703800 12.00 12.00 11.80 11.80 0.15 -1.26% 11.75 36 11.80 3 0.00
2023-08-29 2390 239000 134 2815500 11.85 11.85 11.70 11.85 0.05 0.42% 11.80 6 11.85 17 0.00
2023-08-30 2390 3742000 1578 47960850 12.75 13.00 12.20 13.00 1.15 9.7% 13.00 509 0.00 0 0.00
2023-08-31 2390 12146000 4878 165312350 13.50 13.95 13.30 13.65 0.65 5% 13.65 165 13.70 145 0.00
2023-09-01 2390 6119000 2350 83151250 13.30 13.80 13.20 13.70 0.05 0.37% 13.70 31 13.75 134 0.00
2023-09-04 2390 3864000 1713 53121500 13.85 14.05 13.50 13.70 0.00 0% 13.65 21 13.70 72 0.00
2023-09-05 2390 1799000 792 24470200 13.55 13.80 13.40 13.80 0.10 0.73% 13.75 5 13.80 136 0.00
2023-09-06 2390 2098000 870 29034700 13.80 14.00 13.65 13.75 0.05 -0.36% 13.75 1 13.80 29 0.00
2023-09-07 2390 4180000 1922 59565000 13.70 14.45 13.70 14.30 0.55 4% 14.25 37 14.30 70 0.00
2023-09-08 2390 1965000 902 27590700 14.30 14.30 13.70 13.70 0.60 -4.2% 13.70 54 13.75 26 0.00
2023-09-11 2390 1845000 832 25026300 13.80 13.85 13.30 13.30 0.40 -2.92% 13.30 90 13.35 20 0.00
2023-09-12 2390 953000 461 12697950 13.40 13.55 13.15 13.15 0.15 -1.13% 13.15 70 13.20 6 0.00
2023-09-13 2390 688000 386 9232550 13.25 13.55 13.15 13.50 0.35 2.66% 13.45 29 13.50 32 0.00
2023-09-14 2390 703000 347 9507650 13.60 13.65 13.45 13.45 0.05 -0.37% 13.40 48 13.45 4 0.00
2023-09-15 2390 570000 253 7684800 13.45 13.60 13.35 13.40 0.05 -0.37% 13.40 18 13.45 10 0.00
2023-09-18 2390 403000 178 5421850 13.40 13.55 13.35 13.50 0.10 0.75% 13.45 49 13.50 3 0.00
2023-09-19 2390 860000 400 11681600 13.55 13.75 13.35 13.35 0.15 -1.11% 13.35 5 13.40 2 0.00
2023-09-20 2390 523000 233 6933750 13.45 13.45 13.20 13.20 0.15 -1.12% 13.20 30 13.25 4 0.00
2023-09-21 2390 718000 380 9260300 13.15 13.15 12.75 12.85 0.35 -2.65% 12.85 19 12.90 45 0.00
2023-09-22 2390 544000 189 6981350 12.70 12.95 12.70 12.85 0.00 0% 12.80 61 12.85 95 0.00
2023-09-25 2390 279000 161 3643550 12.85 13.15 12.85 13.10 0.25 1.95% 13.10 13 13.15 19 0.00
2023-09-26 2390 311000 161 4019050 13.10 13.10 12.85 12.90 0.20 -1.53% 12.85 47 12.90 4 0.00
2023-09-27 2390 358000 122 4619900 12.95 13.00 12.85 12.90 0.00 0% 12.90 4 12.95 15 0.00
2023-09-28 2390 274000 146 3558300 13.00 13.05 12.90 12.95 0.05 0.39% 12.90 28 12.95 2 0.00
2023-10-02 2390 504000 219 6658650 13.05 13.30 13.05 13.15 0.20 1.54% 13.15 42 13.20 4 0.00
2023-10-03 2390 1034000 494 13941950 13.15 13.70 13.15 13.40 0.25 1.9% 13.35 16 13.40 7 0.00
2023-10-04 2390 1250000 609 16976050 13.40 13.80 13.20 13.80 0.40 2.99% 13.75 77 13.80 96 0.00
2023-10-05 2390 3278000 1310 46050350 13.95 14.35 13.65 14.35 0.55 3.99% 14.30 91 14.35 144 0.00
2023-10-06 2390 2996000 1446 43048550 14.35 14.85 14.10 14.15 0.20 -1.39% 14.15 13 14.20 5 0.00
2023-10-11 2390 1803000 794 25766450 14.30 14.60 14.00 14.10 0.05 -0.35% 14.05 16 14.10 8 0.00
2023-10-12 2390 2212000 859 31992700 14.30 14.60 14.25 14.40 0.30 2.13% 14.40 18 14.45 59 0.00
2023-10-13 2390 1227000 621 17335200 14.35 14.45 13.90 13.90 0.50 -3.47% 13.90 19 13.95 38 0.00
2023-10-16 2390 6427000 2760 93824150 13.85 15.10 13.70 14.70 0.80 5.76% 14.65 13 14.70 48 0.00
2023-10-17 2390 2976000 1287 42234500 14.40 14.55 13.95 14.00 0.70 -4.76% 14.00 19 14.05 20 0.00
2023-10-18 2390 1240000 599 17122600 14.05 14.10 13.70 13.70 0.30 -2.14% 13.70 43 13.75 12 0.00
2023-10-19 2390 2841000 1451 40527700 13.70 14.50 13.70 14.15 0.45 3.28% 14.10 50 14.15 2 0.00
2023-10-20 2390 1407000 681 19746550 14.15 14.30 13.80 14.00 0.15 -1.06% 14.00 16 14.05 13 0.00
2023-10-23 2390 1717000 785 24578150 14.00 14.55 13.80 14.25 0.25 1.79% 14.25 15 14.30 5 0.00
2023-10-24 2390 940000 468 13266350 14.25 14.35 14.00 14.00 0.25 -1.75% 14.00 30 14.05 1 0.00
2023-10-25 2390 1969269 954 28427062 14.15 14.60 14.15 14.50 0.50 3.57% 14.45 46 14.50 22 0.00
2023-10-26 2390 2079000 923 30246100 14.30 14.75 14.30 14.45 0.05 -0.34% 14.40 100 14.45 2 0.00
2023-10-27 2390 20004000 7619 305310600 14.50 15.85 14.20 15.85 1.40 9.69% 15.85 1377 0.00 0 0.00
2023-10-30 2390 28020000 11549 449588600 15.70 16.80 15.25 15.25 0.60 -3.79% 15.25 518 15.30 7 0.00
2023-10-31 2390 9568000 4038 144788650 15.30 15.60 14.75 15.10 0.15 -0.98% 15.10 39 15.15 91 0.00
2023-11-01 2390 6186000 2557 93010550 15.30 15.60 14.70 14.75 0.35 -2.32% 14.75 17 14.80 56 0.00
2023-11-02 2390 2566000 1294 38583000 14.95 15.30 14.80 14.95 0.20 1.36% 14.95 32 15.00 34 0.00
2023-11-03 2390 5796000 2478 89477950 15.25 15.75 15.10 15.35 0.40 2.68% 15.35 43 15.40 13 0.00
2023-11-06 2390 10998000 4425 176737100 15.55 16.50 15.40 15.95 0.60 3.91% 15.95 18 16.00 17 0.00
2023-11-07 2390 5743000 2466 91645100 16.00 16.30 15.60 15.80 0.15 -0.94% 15.80 29 15.85 14 0.00
2023-11-08 2390 3000000 1251 47010900 15.90 15.90 15.45 15.70 0.10 -0.63% 15.70 2 15.75 37 0.00
2023-11-09 2390 5648000 2368 88929700 15.70 16.20 15.30 15.30 0.40 -2.55% 15.30 49 15.35 53 0.00
2023-11-10 2390 3843000 1709 58661550 15.40 15.65 14.95 15.00 0.30 -1.96% 15.00 40 15.10 46 0.00
2023-11-13 2390 2218000 872 33658200 15.25 15.30 14.90 15.30 0.30 2% 15.25 11 15.30 44 0.00
2023-11-14 2390 1811000 907 28197200 15.40 15.75 15.35 15.65 0.35 2.29% 15.65 52 15.70 141 0.00
2023-11-15 2390 5252000 2129 84387200 15.55 16.30 15.55 16.05 0.40 2.56% 16.00 69 16.05 8 0.00
2023-11-16 2390 3973000 1627 64785400 16.25 16.55 16.05 16.25 0.20 1.25% 16.20 32 16.25 79 0.00
2023-11-17 2390 3264000 1319 53763700 16.30 16.80 16.30 16.40 0.15 0.92% 16.40 14 16.45 17 0.00
2023-11-20 2390 6062000 2893 103133900 16.60 17.30 16.50 17.05 0.65 3.96% 17.05 15 17.10 15 0.00
2023-11-21 2390 6736000 3220 110573450 17.00 17.05 16.10 16.20 0.85 -4.99% 16.15 40 16.25 17 0.00
2023-11-22 2390 2191000 1027 35902450 16.05 16.60 16.05 16.30 0.10 0.62% 16.30 28 16.35 12 0.00
2023-11-23 2390 5605000 2425 94436350 16.30 17.30 16.30 16.75 0.45 2.76% 16.70 68 16.75 25 0.00
2023-11-24 2390 2466000 1254 41111700 16.90 17.05 16.45 16.50 0.25 -1.49% 16.50 60 16.55 33 0.00
2023-11-27 2390 6454000 2976 110283300 16.70 17.35 16.60 16.85 0.35 2.12% 16.80 73 16.85 49 0.00
2023-11-28 2390 2939000 1294 49492150 17.05 17.05 16.65 16.90 0.05 0.3% 16.85 61 16.90 5 0.00
2023-11-29 2390 3614000 1639 62160950 16.95 17.40 16.95 17.15 0.25 1.48% 17.10 38 17.15 23 0.00
2023-11-30 2390 4537000 2036 79847250 17.25 17.80 17.25 17.70 0.55 3.21% 17.70 12 17.75 137 0.00
2023-12-01 2390 3469000 1771 60125600 17.75 17.80 17.10 17.20 0.50 -2.82% 17.15 74 17.20 32 0.00
2023-12-04 2390 4223000 2112 70716400 17.35 17.35 16.50 16.50 0.70 -4.07% 16.50 78 16.55 38 0.00
2023-12-05 2390 2085000 1015 34083050 16.50 16.55 16.20 16.35 0.15 -0.91% 16.35 27 16.40 49 0.00
2023-12-06 2390 1391000 706 22735950 16.50 16.55 16.25 16.25 0.10 -0.61% 16.25 55 16.30 7 0.00
2023-12-07 2390 2199000 1087 35459700 16.30 16.35 15.90 16.25 0.00 0% 16.25 22 16.30 49 0.00
2023-12-08 2390 879000 442 14256150 16.30 16.30 16.10 16.20 0.05 -0.31% 16.20 9 16.25 14 0.00
2023-12-11 2390 1363000 668 22377650 16.45 16.60 16.25 16.40 0.20 1.23% 16.40 7 16.45 13 0.00
2023-12-12 2390 1238000 641 20027950 16.45 16.50 16.05 16.05 0.35 -2.13% 16.05 64 16.10 11 0.00
2023-12-13 2390 1018000 530 16366550 16.10 16.20 16.00 16.05 0.00 0% 16.00 90 16.05 2 0.00
2023-12-14 2390 2255000 1144 35825750 16.15 16.35 15.50 15.60 0.45 -2.8% 15.60 106 15.65 1 0.00
2023-12-15 2390 1771000 870 27388600 15.60 15.70 15.30 15.45 0.15 -0.96% 15.40 36 15.50 31 0.00
2023-12-18 2390 795000 476 12214200 15.45 15.55 15.25 15.30 0.15 -0.97% 15.25 51 15.30 3 0.00
2023-12-19 2390 1773000 838 26594150 15.25 15.25 14.80 15.00 0.30 -1.96% 15.00 44 15.05 16 0.00
2023-12-20 2390 1169000 521 17857600 15.10 15.50 15.10 15.20 0.20 1.33% 15.20 13 15.25 11 0.00
2023-12-21 2390 770000 503 11570650 15.20 15.25 14.95 14.95 0.25 -1.64% 14.95 7 15.00 8 0.00
2023-12-22 2390 721000 449 10702850 15.05 15.05 14.80 14.80 0.15 -1% 14.80 37 14.85 9 0.00
2023-12-25 2390 887000 477 13007900 14.95 15.00 14.50 14.50 0.30 -2.03% 14.50 30 14.55 209 0.00
2023-12-26 2390 540000 323 7889400 14.60 14.75 14.50 14.60 0.10 0.69% 14.60 1 14.65 8 0.00
2023-12-27 2390 872000 419 12814500 14.55 14.80 14.55 14.70 0.10 0.68% 14.70 32 14.75 19 0.00
2023-12-28 2390 620000 326 9101850 14.70 14.80 14.60 14.70 0.00 0% 14.70 1 14.75 10 0.00
2023-12-29 2390 1103000 527 16432800 14.80 15.05 14.75 14.85 0.15 1.02% 14.85 25 14.90 7 0.00