揚智(3041)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　　20.60
0
0%		20.50
-0.1
-0.49%		20.20
-0.3
-1.46%		20.60
0.4
1.98%		 　20.70
0.1
0.49%		20.95
0.25
1.21%		21.05
0.1
0.48%		20.50
-0.55
-2.61%		20.30
-0.2
-0.98%		 　20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		 　　　　　　　　　　　21.00
0.8
3.96%		21.50
0.5
2.38%		20.64
2 月21.55
0.05
0.23%		23.25
1.7
7.89%		23.05
-0.2
-0.86%		 　22.65
-0.4
-1.74%		22.90
0.25
1.1%		22.70
-0.2
-0.87%		22.50
-0.2
-0.88%		21.90
-0.6
-2.67%		 　21.55
-0.35
-1.6%		21.80
0.25
1.16%		21.50
-0.3
-1.38%		21.90
0.4
1.86%		21.80
-0.1
-0.46%		 　22.60
0.8
3.67%		22.50
-0.1
-0.44%		22.00
-0.5
-2.22%		22.25
0.25
1.14%		21.95
-0.3
-1.35%		 22.12
3 月21.75
-0.2
-0.91%		21.65
-0.1
-0.46%		21.85
0.2
0.92%		 　22.15
0.3
1.37%		22.15
0
0%		22.25
0.1
0.45%		22.00
-0.25
-1.12%		21.25
-0.75
-3.41%		 　20.65
-0.6
-2.82%		20.50
-0.15
-0.73%		20.50
0
0%		20.10
-0.4
-1.95%		20.35
0.25
1.24%		 　20.75
0.4
1.97%		21.25
0.5
2.41%		21.45
0.2
0.94%		21.60
0.15
0.7%		21.75
0.15
0.69%		 　21.55
-0.2
-0.92%		21.10
-0.45
-2.09%		21.10
0
0%		21.80
0.7
3.32%		21.60
-0.2
-0.92%		21.34
4 月 　　　　21.30
-0.3
-1.39%		21.10
-0.2
-0.94%		 　21.05
-0.05
-0.24%		21.20
0.15
0.71%		21.65
0.45
2.12%		21.05
-0.6
-2.77%		21.05
0
0%		 　21.10
0.05
0.24%		21.15
0.05
0.24%		20.80
-0.35
-1.65%		20.45
-0.35
-1.68%		19.85
-0.6
-2.93%		 　19.75
-0.1
-0.5%		19.15
-0.6
-3.04%		19.30
0.15
0.78%		19.50
0.2
1.04%		19.65
0.15
0.77%		 20.48
5 月　19.70
0.05
0.25%		19.40
-0.3
-1.52%		19.45
0.05
0.26%		19.55
0.1
0.51%		 　19.30
-0.25
-1.28%		18.85
-0.45
-2.33%		18.70
-0.15
-0.8%		18.50
-0.2
-1.07%		18.50
0
0%		 　18.05
-0.45
-2.43%		18.35
0.3
1.66%		18.50
0.15
0.82%		18.45
-0.05
-0.27%		18.45
0
0%		 　18.70
0.25
1.36%		20.55
1.85
9.89%		20.35
-0.2
-0.97%		19.45
-0.9
-4.42%		19.35
-0.1
-0.51%		 　20.15
0.8
4.13%		20.20
0.05
0.25%		20.35
0.15
0.74%		19.19
6 月19.85
-0.5
-2.46%		19.95
0.1
0.5%		 　20.30
0.35
1.75%		20.00
-0.3
-1.48%		20.10
0.1
0.5%		19.70
-0.4
-1.99%		19.80
0.1
0.51%		 　19.60
-0.2
-1.01%		19.85
0.25
1.28%		19.90
0.05
0.25%		19.95
0.05
0.25%		19.70
-0.25
-1.25%		 　19.80
0.1
0.51%		19.75
-0.05
-0.25%		19.90
0.15
0.76%		 　　　19.05
-0.85
-4.27%		18.80
-0.25
-1.31%		18.85
0.05
0.27%		18.95
0.1
0.53%		19.10
0.15
0.79%		 19.64
7 月　　19.25
0.15
0.79%		19.40
0.15
0.78%		19.35
-0.05
-0.26%		19.40
0.05
0.26%		18.85
-0.55
-2.84%		 　18.80
-0.05
-0.27%		18.80
0
0%		18.35
-0.45
-2.39%		18.30
-0.05
-0.27%		18.45
0.15
0.82%		 　　19.10
0.65
3.52%		18.85
-0.25
-1.31%		18.85
0
0%		18.75
-0.1
-0.53%		 　18.10
-0.65
-3.47%		18.35
0.25
1.38%		 18.50
0.15
0.82%		18.50
0
0%		 18.95
0.45
2.43%		18.77
8 月19.35
0.4
2.11%		18.75
-0.6
-3.1%		 18.65
-0.1
-0.53%		 　18.65
0
0%		18.45
-0.2
-1.07%		18.40
-0.05
-0.27%		17.85
-0.55
-2.99%		17.70
-0.15
-0.84%		 　16.80
-0.9
-5.08%		17.10
0.3
1.79%		17.20
0.1
0.58%		17.40
0.2
1.16%		17.15
-0.25
-1.44%		 　17.15
0
0%		17.20
0.05
0.29%		17.55
0.35
2.03%		17.40
-0.15
-0.85%		18.25
0.85
4.89%		 　17.85
-0.4
-2.19%		18.10
0.25
1.4%		18.05
-0.05
-0.28%		18.05
0
0%		17.86
9 月18.45
0.4
2.22%		 　18.30
-0.15
-0.81%		18.60
0.3
1.64%		18.60
0
0%		18.40
-0.2
-1.08%		18.15
-0.25
-1.36%		 　17.85
-0.3
-1.65%		18.20
0.35
1.96%		18.30
0.1
0.55%		18.65
0.35
1.91%		18.90
0.25
1.34%		 　18.75
-0.15
-0.79%		18.55
-0.2
-1.07%		18.45
-0.1
-0.54%		18.05
-0.4
-2.17%		18.10
0.05
0.28%		 　18.30
0.2
1.1%		17.80
-0.5
-2.73%		17.50
-0.3
-1.69%		17.55
0.05
0.29%		 18.23
10 月　17.85
0.3
1.71%		18.10
0.25
1.4%		17.85
-0.25
-1.38%		18.20
0.35
1.96%		18.05
-0.15
-0.82%		 　　　17.75
-0.3
-1.66%		18.15
0.4
2.25%		18.30
0.15
0.83%		 　18.10
-0.2
-1.09%		18.50
0.4
2.21%		20.35
1.85
10%		22.35
2
9.83%		24.55
2.2
9.84%		 　27.00
2.45
9.98%		24.90
-2.1
-7.78%		27.35
2.45
9.84%		27.80
0.45
1.65%		26.85
-0.95
-3.42%		 　26.40
-0.45
-1.68%		23.80
-2.6
-9.85%		21.73
11 月25.00
1.2
5.04%		25.30
0.3
1.2%		24.05
-1.25
-4.94%		 　25.25
1.2
4.99%		27.75
2.5
9.9%		26.60
-1.15
-4.14%		24.75
-1.85
-6.95%		23.60
-1.15
-4.65%		 　24.00
0.4
1.69%		24.00
0
0%		26.40
2.4
10%		29.00
2.6
9.85%		29.45
0.45
1.55%		 　32.35
2.9
9.85%		31.80
-0.55
-1.7%		32.70
0.9
2.83%		32.80
0.1
0.31%		32.80
0
0%		 　31.35
-1.45
-4.42%		31.75
0.4
1.28%		31.80
0.05
0.16%		31.60
-0.2
-0.63%		 28.47
12 月31.60
0
0%		 　30.50
-1.1
-3.48%		30.50
0
0%		33.55
3.05
10%		32.50
-1.05
-3.13%		33.00
0.5
1.54%		 　32.55
-0.45
-1.36%		31.95
-0.6
-1.84%		32.10
0.15
0.47%		32.85
0.75
2.34%		31.75
-1.1
-3.35%		 　31.10
-0.65
-2.05%		30.80
-0.3
-0.96%		31.30
0.5
1.62%		30.40
-0.9
-2.88%		31.55
1.15
3.78%		 　31.15
-0.4
-1.27%		31.75
0.6
1.93%		32.05
0.3
0.94%		31.45
-0.6
-1.87%		31.05
-0.4
-1.27%		　　31.63

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:33.55最低價:16.80平均價:21.7,灰色底表示週末,漲136天(71.5)元,跌144天(-59.95)元,平盤21天
10%=13,8%=1,5%=4,4%=9,3%=2,2%=35,1%=48,0%=45,-0%=1,-1%=1,-2%=1,-3%=4,-4%=6,-5%=17,-6%=20,-7%=31,-8%=63,

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 3041 259000 165 5306100 20.50 20.70 20.25 20.60 0.10 0% 20.55 2 20.60 1 76.30
2023-01-04 3041 283000 157 5834950 20.60 20.80 20.50 20.50 0.10 -0.49% 20.50 4 20.55 4 75.93
2023-01-05 3041 669000 312 13689200 20.55 20.70 20.20 20.20 0.30 -1.46% 20.20 24 20.30 12 74.81
2023-01-06 3041 361000 238 7392650 20.20 20.65 20.20 20.60 0.40 1.98% 20.60 2 20.65 8 76.30
2023-01-09 3041 449000 277 9322350 20.95 20.95 20.65 20.70 0.10 0.49% 20.70 9 20.75 4 76.67
2023-01-10 3041 705000 368 14747900 20.80 21.15 20.50 20.95 0.25 1.21% 20.95 5 21.00 7 77.59
2023-01-11 3041 876000 430 18578850 21.25 21.50 21.00 21.05 0.10 0.48% 21.05 2 21.10 15 77.96
2023-01-12 3041 582000 334 12111400 21.10 21.15 20.50 20.50 0.55 -2.61% 20.50 41 20.55 5 75.93
2023-01-13 3041 503000 287 10265350 20.60 20.65 20.30 20.30 0.20 -0.98% 20.30 8 20.35 1 75.19
2023-01-16 3041 221000 144 4483900 20.25 20.45 20.25 20.25 0.05 -0.25% 20.25 18 20.30 4 75.00
2023-01-17 3041 346000 221 6997500 20.35 20.35 20.15 20.20 0.05 -0.25% 20.20 2 20.25 9 74.81
2023-01-30 3041 999000 572 20879950 20.50 21.10 20.50 21.00 0.80 3.96% 20.95 5 21.00 12 77.78
2023-01-31 3041 846000 526 18025900 21.00 21.50 21.00 21.50 0.50 2.38% 21.45 4 21.50 29 79.63
2023-02-01 3041 527000 323 11292950 21.60 21.60 21.25 21.55 0.05 0.23% 21.50 21 21.55 36 79.81
2023-02-02 3041 9406000 3415 219471500 21.60 23.70 21.60 23.25 1.70 7.89% 23.25 19 23.30 5 86.11
2023-02-03 3041 7335000 3242 168925250 23.00 23.50 22.60 23.05 0.20 -0.86% 23.00 73 23.05 31 85.37
2023-02-06 3041 1780000 917 40663150 23.00 23.20 22.65 22.65 0.40 -1.74% 22.65 32 22.70 44 83.89
2023-02-07 3041 959000 530 21889100 22.80 23.00 22.65 22.90 0.25 1.1% 22.90 3 22.95 50 84.81
2023-02-08 3041 3100000 1315 70874750 22.95 23.30 22.65 22.70 0.20 -0.87% 22.70 154 22.75 27 84.07
2023-02-09 3041 1139000 534 25842700 22.70 22.90 22.50 22.50 0.20 -0.88% 22.50 21 22.55 5 83.33
2023-02-10 3041 1495000 777 33016400 22.50 22.55 21.90 21.90 0.60 -2.67% 21.90 92 21.95 14 81.11
2023-02-13 3041 1247000 535 26900800 21.60 21.75 21.45 21.55 0.35 -1.6% 21.55 96 21.60 16 79.81
2023-02-14 3041 501000 302 10906050 21.70 21.95 21.65 21.80 0.25 1.16% 21.80 8 21.85 19 80.74
2023-02-15 3041 744000 374 16026550 21.60 21.80 21.45 21.50 0.30 -1.38% 21.50 14 21.55 9 79.63
2023-02-16 3041 556000 313 12113250 21.65 21.95 21.60 21.90 0.40 1.86% 21.85 20 21.90 11 81.11
2023-02-17 3041 487000 290 10625800 21.70 22.00 21.70 21.80 0.10 -0.46% 21.80 68 21.85 11 80.74
2023-02-20 3041 1318000 721 29390750 21.85 22.60 21.85 22.60 0.80 3.67% 22.55 27 22.60 7 83.70
2023-02-21 3041 992000 549 22313900 22.70 22.70 22.35 22.50 0.10 -0.44% 22.45 7 22.50 2 83.33
2023-02-22 3041 933000 551 20580950 22.35 22.35 21.90 22.00 0.50 -2.22% 22.00 7 22.05 1 81.48
2023-02-23 3041 688000 390 15305100 22.10 22.40 22.10 22.25 0.25 1.14% 22.20 42 22.25 6 82.41
2023-02-24 3041 756000 442 16715200 22.40 22.60 21.90 21.95 0.30 -1.35% 21.90 11 21.95 2 81.30
2023-03-01 3041 589000 322 12828850 22.00 22.00 21.60 21.75 0.20 -0.91% 21.75 1 21.80 1 80.56
2023-03-02 3041 444000 234 9627750 21.75 21.85 21.60 21.65 0.10 -0.46% 21.65 10 21.70 4 80.19
2023-03-03 3041 521000 278 11365450 21.80 21.95 21.65 21.85 0.20 0.92% 21.85 13 21.90 3 80.93
2023-03-06 3041 812000 421 17995750 22.00 22.30 22.00 22.15 0.30 1.37% 22.10 19 22.15 6 82.04
2023-03-07 3041 581000 334 12869950 22.30 22.30 22.10 22.15 0.00 0% 22.10 27 22.15 1 82.04
2023-03-08 3041 966000 562 21338900 22.25 22.30 21.70 22.25 0.10 0.45% 22.25 33 22.30 9 82.41
2023-03-09 3041 806000 457 17908150 22.35 22.40 22.00 22.00 0.25 -1.12% 22.00 55 22.05 12 81.48
2023-03-10 3041 1398000 790 30009600 21.80 21.85 21.10 21.25 0.75 -3.41% 21.25 20 21.30 6 78.70
2023-03-13 3041 1544000 795 31720100 20.85 21.10 20.15 20.65 0.60 -2.82% 20.60 12 20.65 1 76.48
2023-03-14 3041 676000 332 13845700 20.40 20.65 20.30 20.50 0.15 -0.73% 20.50 30 20.55 3 75.93
2023-03-15 3041 664000 335 13791000 20.85 21.05 20.50 20.50 0.00 0% 20.50 5 20.55 6 75.93
2023-03-16 3041 826000 457 16671350 20.40 20.50 19.95 20.10 0.40 -1.95% 20.10 32 20.15 1 74.44
2023-03-17 3041 465000 221 9459050 20.40 20.55 20.20 20.35 0.25 1.24% 20.35 1 20.40 37 75.37
2023-03-20 3041 630000 324 12989350 20.50 20.80 20.35 20.75 0.40 1.97% 20.75 6 20.80 12 76.85
2023-03-21 3041 954000 488 20126500 20.90 21.40 20.70 21.25 0.50 2.41% 21.25 64 21.30 20 78.70
2023-03-22 3041 1073000 509 23128950 21.50 21.75 21.30 21.45 0.20 0.94% 21.40 19 21.45 10 79.44
2023-03-23 3041 1091000 602 23720850 21.35 22.25 21.30 21.60 0.15 0.7% 21.60 16 21.70 26 80.00
2023-03-24 3041 581000 283 12637150 21.75 21.85 21.65 21.75 0.15 0.69% 21.70 82 21.80 13 80.56
2023-03-27 3041 603000 316 13091900 21.80 22.00 21.50 21.55 0.20 -0.92% 21.50 43 21.55 5 79.81
2023-03-28 3041 614000 350 13044650 21.50 21.60 21.05 21.10 0.45 -2.09% 21.10 10 21.15 1 78.15
2023-03-29 3041 446000 232 9394350 21.25 21.30 20.95 21.10 0.00 0% 21.05 9 21.10 30 78.15
2023-03-30 3041 1115000 681 24217550 21.25 21.90 21.25 21.80 0.70 3.32% 21.80 6 21.85 7 311.43
2023-03-31 3041 530000 315 11477500 21.80 21.85 21.55 21.60 0.20 -0.92% 21.60 18 21.65 8 308.57
2023-04-06 3041 849000 376 18124500 21.60 21.60 21.25 21.30 0.30 -1.39% 21.25 55 21.30 8 304.29
2023-04-07 3041 814000 423 17228250 21.50 21.60 21.00 21.10 0.20 -0.94% 21.05 31 21.10 5 301.43
2023-04-10 3041 891000 394 18721650 21.10 21.25 20.95 21.05 0.05 -0.24% 21.00 29 21.05 30 300.71
2023-04-11 3041 702000 352 14880900 21.20 21.45 21.05 21.20 0.15 0.71% 21.20 17 21.25 16 302.86
2023-04-12 3041 1050000 565 22604000 21.25 21.75 21.25 21.65 0.45 2.12% 21.60 37 21.65 13 309.29
2023-04-13 3041 1575000 798 33408950 21.55 21.55 21.00 21.05 0.60 -2.77% 21.05 11 21.10 27 300.71
2023-04-14 3041 425000 248 8967200 21.20 21.20 21.00 21.05 0.00 0% 21.05 3 21.10 10 300.71
2023-04-17 3041 780000 319 16431450 21.05 21.20 20.95 21.10 0.05 0.24% 21.10 4 21.15 8 301.43
2023-04-18 3041 619000 377 13137850 21.20 21.45 21.10 21.15 0.05 0.24% 21.15 4 21.20 12 302.14
2023-04-19 3041 752000 459 15781500 21.25 21.30 20.80 20.80 0.35 -1.65% 20.80 116 20.85 8 297.14
2023-04-20 3041 1103000 658 22635550 21.00 21.00 20.40 20.45 0.35 -1.68% 20.40 43 20.45 11 292.14
2023-04-21 3041 1493000 773 29967250 20.45 20.60 19.85 19.85 0.60 -2.93% 19.85 25 19.90 16 283.57
2023-04-24 3041 594000 366 11794500 19.95 20.10 19.75 19.75 0.10 -0.5% 19.75 32 19.80 2 282.14
2023-04-25 3041 1847000 851 35477000 19.75 19.80 18.95 19.15 0.60 -3.04% 19.10 13 19.15 5 273.57
2023-04-26 3041 1021000 444 19514400 19.15 19.30 18.90 19.30 0.15 0.78% 19.25 3 19.30 2 275.71
2023-04-27 3041 449000 247 8691250 19.30 19.50 19.05 19.50 0.20 1.04% 19.45 10 19.50 20 278.57
2023-04-28 3041 501000 248 9859350 19.70 19.90 19.55 19.65 0.15 0.77% 19.65 19 19.70 21 280.71
2023-05-02 3041 667000 209 13229150 20.00 20.00 19.55 19.70 0.05 0.25% 19.65 35 19.70 29 281.43
2023-05-03 3041 375000 238 7302600 19.65 19.65 19.40 19.40 0.30 -1.52% 19.40 15 19.45 5 277.14
2023-05-04 3041 417000 204 8080250 19.30 19.50 19.25 19.45 0.05 0.26% 19.45 2 19.50 14 277.86
2023-05-05 3041 438000 196 8559350 19.40 19.65 19.40 19.55 0.10 0.51% 19.55 10 19.60 10 279.29
2023-05-08 3041 529000 265 10283200 19.70 19.75 19.30 19.30 0.25 -1.28% 19.30 35 19.35 10 275.71
2023-05-09 3041 1169000 671 22109600 19.15 19.25 18.80 18.85 0.45 -2.33% 18.85 14 18.90 12 269.29
2023-05-10 3041 837000 406 15654350 18.85 19.00 18.55 18.70 0.15 -0.8% 18.70 16 18.75 15 0.00
2023-05-11 3041 853000 407 15791500 18.75 18.95 18.40 18.50 0.20 -1.07% 18.45 4 18.50 33 0.00
2023-05-12 3041 452000 251 8313900 18.40 18.55 18.20 18.50 0.00 0% 18.45 37 18.50 8 0.00
2023-05-15 3041 1050000 587 18946900 18.30 18.40 17.85 18.05 0.45 -2.43% 18.05 21 18.10 2 0.00
2023-05-16 3041 580000 320 10675150 18.20 18.50 18.20 18.35 0.30 1.66% 18.30 25 18.35 5 0.00
2023-05-17 3041 637742 430 11763653 18.25 18.55 18.20 18.50 0.15 0.82% 18.45 22 18.50 10 0.00
2023-05-18 3041 492000 290 9099900 18.55 18.65 18.35 18.45 0.05 -0.27% 18.45 24 18.50 10 0.00
2023-05-19 3041 666000 355 12393550 18.60 18.80 18.45 18.45 0.00 0% 18.45 22 18.50 12 0.00
2023-05-22 3041 623000 296 11588150 18.55 18.75 18.50 18.70 0.25 1.36% 18.70 10 18.75 35 0.00
2023-05-23 3041 4933000 2035 99000700 18.70 20.55 18.65 20.55 1.85 9.89% 20.55 399 0.00 0 0.00
2023-05-24 3041 6468000 2697 132623250 20.65 21.10 20.05 20.35 0.20 -0.97% 20.30 92 20.45 79 0.00
2023-05-25 3041 3301000 1609 64632600 20.15 20.15 19.40 19.45 0.90 -4.42% 19.45 6 19.50 54 0.00
2023-05-26 3041 1163000 609 22586550 19.50 19.65 19.20 19.35 0.10 -0.51% 19.35 9 19.40 14 0.00
2023-05-29 3041 1937000 1063 38834750 19.60 20.30 19.60 20.15 0.80 4.13% 20.10 21 20.15 35 0.00
2023-05-30 3041 1996000 1067 40787200 20.85 20.90 20.10 20.20 0.05 0.25% 20.15 48 20.20 8 0.00
2023-05-31 3041 676000 375 13671750 20.30 20.40 20.05 20.35 0.15 0.74% 20.25 5 20.35 44 0.00
2023-06-01 3041 1757000 764 34916550 20.20 20.35 19.70 19.85 0.50 -2.46% 19.85 11 19.90 36 0.00
2023-06-02 3041 781000 429 15577850 20.00 20.10 19.80 19.95 0.10 0.5% 19.95 23 20.00 14 0.00
2023-06-05 3041 908000 491 18424800 20.05 20.45 20.00 20.30 0.35 1.75% 20.25 17 20.30 13 0.00
2023-06-06 3041 480000 281 9643200 20.40 20.40 19.95 20.00 0.30 -1.48% 20.00 41 20.05 1 0.00
2023-06-07 3041 585000 323 11810950 20.20 20.30 20.05 20.10 0.10 0.5% 20.10 8 20.15 25 0.00
2023-06-08 3041 685000 397 13552150 20.15 20.20 19.55 19.70 0.40 -1.99% 19.70 5 19.80 8 0.00
2023-06-09 3041 476000 222 9420500 19.90 19.90 19.70 19.80 0.10 0.51% 19.75 12 19.80 6 0.00
2023-06-12 3041 560000 304 11015550 19.95 19.95 19.50 19.60 0.20 -1.01% 19.60 41 19.65 3 0.00
2023-06-13 3041 813000 412 16178550 19.75 20.10 19.65 19.85 0.25 1.28% 19.85 1 19.90 8 0.00
2023-06-14 3041 675000 391 13495850 19.90 20.15 19.85 19.90 0.05 0.25% 19.90 21 19.95 3 0.00
2023-06-15 3041 680000 357 13576250 20.10 20.10 19.85 19.95 0.05 0.25% 19.95 9 20.00 15 0.00
2023-06-16 3041 806000 415 15958050 19.95 19.95 19.70 19.70 0.25 -1.25% 19.70 96 19.75 11 0.00
2023-06-19 3041 566000 325 11237850 19.65 19.95 19.60 19.80 0.10 0.51% 19.80 8 19.85 11 0.00
2023-06-20 3041 324000 201 6429950 19.85 20.00 19.75 19.75 0.05 -0.25% 19.75 71 19.80 2 0.00
2023-06-21 3041 413000 233 8180850 19.75 19.95 19.70 19.90 0.15 0.76% 19.85 9 19.90 31 0.00
2023-06-26 3041 1965000 1005 37783600 19.75 19.75 19.00 19.05 0.85 -4.27% 19.05 1 19.10 11 0.00
2023-06-27 3041 1030000 605 19488900 19.05 19.10 18.80 18.80 0.25 -1.31% 18.80 27 18.85 6 0.00
2023-06-28 3041 489000 286 9231050 19.00 19.00 18.80 18.85 0.05 0.27% 18.85 9 18.90 18 0.00
2023-06-29 3041 425000 218 8073100 18.85 19.15 18.85 18.95 0.10 0.53% 18.90 10 18.95 1 0.00
2023-06-30 3041 484000 261 9181800 19.05 19.15 18.80 19.10 0.15 0.79% 19.10 21 19.15 20 0.00
2023-07-03 3041 751000 362 14483350 19.20 19.45 19.10 19.25 0.15 0.79% 19.25 5 19.35 14 0.00
2023-07-04 3041 838000 340 16216400 19.25 19.50 19.15 19.40 0.15 0.78% 19.35 3 19.40 8 0.00
2023-07-05 3041 519000 258 10072450 19.45 19.55 19.30 19.35 0.05 -0.26% 19.35 3 19.40 11 0.00
2023-07-06 3041 634000 319 12323250 19.30 19.60 19.30 19.40 0.05 0.26% 19.40 3 19.45 17 0.00
2023-07-07 3041 873000 494 16544750 19.30 19.30 18.80 18.85 0.55 -2.84% 18.85 80 18.90 19 0.00
2023-07-10 3041 346000 192 6524350 18.85 19.00 18.70 18.80 0.05 -0.27% 18.80 11 18.85 3 0.00
2023-07-11 3041 613000 308 11515700 18.80 19.10 18.70 18.80 0.00 0% 18.75 12 18.80 3 0.00
2023-07-12 3041 897000 466 16581650 18.85 18.85 18.35 18.35 0.45 -2.39% 18.35 17 18.40 17 0.00
2023-07-13 3041 729000 381 13409250 18.55 18.55 18.30 18.30 0.05 -0.27% 18.30 53 18.35 12 0.00
2023-07-14 3041 521000 249 9612500 18.40 18.55 18.35 18.45 0.15 0.82% 18.40 31 18.45 9 0.00
2023-07-18 3041 3976000 1976 77170000 18.90 20.20 18.80 19.10 0.45 3.52% 19.10 24 19.15 22 0.00
2023-07-19 3041 975000 550 18631550 19.05 19.40 18.85 18.85 0.25 -1.31% 18.80 23 18.85 2 0.00
2023-07-20 3041 637000 342 12048800 18.85 19.15 18.70 18.85 0.00 0% 18.85 16 18.90 14 0.00
2023-07-21 3041 646000 311 12084650 18.80 18.95 18.50 18.75 0.10 -0.53% 18.70 18 18.80 1 0.00
2023-07-24 3041 1302000 670 23716200 18.75 18.75 18.05 18.10 0.65 -3.47% 18.05 82 18.10 6 0.00
2023-07-25 3041 662000 351 12090150 18.10 18.40 18.10 18.35 0.25 1.38% 18.30 122 18.35 7 0.00
2023-07-27 3041 476000 267 8785350 18.20 18.60 18.20 18.50 0.35 0.82% 18.45 10 18.50 4 0.00
2023-07-28 3041 345000 214 6374400 18.50 18.55 18.35 18.50 0.00 0% 18.45 14 18.50 7 0.00
2023-07-31 3041 2223000 1166 42773150 18.80 19.85 18.75 18.95 0.45 2.43% 18.90 28 18.95 29 0.00
2023-08-01 3041 1839000 884 35661250 18.95 19.60 18.95 19.35 0.40 2.11% 19.30 25 19.35 19 0.00
2023-08-02 3041 929000 561 17640600 19.45 19.45 18.70 18.75 0.60 -3.1% 18.70 31 18.75 7 0.00
2023-08-04 3041 577000 304 10666400 18.55 18.70 18.30 18.65 0.10 -0.53% 18.60 18 18.65 9 0.00
2023-08-07 3041 366000 210 6804050 18.65 18.75 18.40 18.65 0.00 0% 18.60 18 18.65 2 0.00
2023-08-08 3041 628000 288 11622800 18.90 18.90 18.35 18.45 0.20 -1.07% 18.45 36 18.50 1 0.00
2023-08-09 3041 482000 263 8893250 18.25 18.80 18.25 18.40 0.05 -0.27% 18.40 37 18.50 5 0.00
2023-08-10 3041 1379000 749 24737750 18.35 18.35 17.80 17.85 0.55 -2.99% 17.85 14 17.90 24 0.00
2023-08-11 3041 901000 474 15982550 17.70 17.85 17.65 17.70 0.15 -0.84% 17.65 103 17.70 14 0.00
2023-08-14 3041 1447000 824 24544650 17.55 17.55 16.75 16.80 0.90 -5.08% 16.80 3 16.85 1 0.00
2023-08-15 3041 509000 306 8703750 16.90 17.25 16.90 17.10 0.30 1.79% 17.10 8 17.15 23 0.00
2023-08-16 3041 387000 255 6580200 16.85 17.20 16.75 17.20 0.10 0.58% 17.15 2 17.20 20 0.00
2023-08-17 3041 445000 270 7687050 17.00 17.45 16.90 17.40 0.20 1.16% 17.35 18 17.40 20 0.00
2023-08-18 3041 758000 325 13012400 17.10 17.40 16.95 17.15 0.25 -1.44% 17.10 2 17.15 14 0.00
2023-08-21 3041 300000 164 5138600 17.15 17.30 17.00 17.15 0.00 0% 17.15 9 17.20 2 0.00
2023-08-22 3041 349000 221 6040900 17.30 17.45 17.20 17.20 0.05 0.29% 17.20 24 17.30 3 0.00
2023-08-23 3041 802000 434 14008600 17.20 17.65 17.20 17.55 0.35 2.03% 17.50 21 17.55 6 0.00
2023-08-24 3041 766000 429 13470000 17.65 17.80 17.35 17.40 0.15 -0.85% 17.35 19 17.40 11 0.00
2023-08-25 3041 2663000 1462 48701800 17.45 18.65 17.25 18.25 0.85 4.89% 18.20 56 18.25 11 0.00
2023-08-28 3041 1173000 635 21316800 18.30 18.70 17.85 17.85 0.40 -2.19% 17.80 34 17.85 28 0.00
2023-08-29 3041 988000 571 17972150 17.85 18.45 17.85 18.10 0.25 1.4% 18.10 15 18.15 18 0.00
2023-08-30 3041 761000 455 13820550 18.40 18.40 17.95 18.05 0.05 -0.28% 18.05 27 18.15 15 0.00
2023-08-31 3041 421000 264 7642550 18.20 18.35 18.05 18.05 0.00 0% 18.00 40 18.10 6 0.00
2023-09-01 3041 1522000 747 28106650 18.20 18.65 18.10 18.45 0.40 2.22% 18.45 4 18.50 23 0.00
2023-09-04 3041 708000 346 12910200 18.50 18.50 18.10 18.30 0.15 -0.81% 18.30 3 18.35 14 0.00
2023-09-05 3041 992000 529 18469100 18.35 18.85 18.35 18.60 0.30 1.64% 18.60 21 18.65 18 0.00
2023-09-06 3041 529000 307 9895800 18.75 18.95 18.60 18.60 0.00 0% 18.55 13 18.60 13 0.00
2023-09-07 3041 590000 325 10991700 18.55 18.90 18.40 18.40 0.20 -1.08% 18.40 4 18.45 5 0.00
2023-09-08 3041 443000 252 8048300 18.35 18.40 18.00 18.15 0.25 -1.36% 18.15 1 18.20 3 0.00
2023-09-11 3041 452000 256 8125550 18.15 18.25 17.85 17.85 0.30 -1.65% 17.80 37 17.85 1 0.00
2023-09-12 3041 312000 186 5659450 17.90 18.30 17.90 18.20 0.35 1.96% 18.20 6 18.25 20 0.00
2023-09-13 3041 178000 123 3251550 18.25 18.40 18.15 18.30 0.10 0.55% 18.25 5 18.35 13 0.00
2023-09-14 3041 510000 298 9478300 18.45 18.65 18.40 18.65 0.35 1.91% 18.60 5 18.65 10 0.00
2023-09-15 3041 810000 373 15125600 18.75 18.90 18.40 18.90 0.25 1.34% 18.70 7 18.90 25 0.00
2023-09-18 3041 574000 320 10850250 18.65 19.10 18.65 18.75 0.15 -0.79% 18.75 30 18.80 6 0.00
2023-09-19 3041 729000 376 13733500 18.95 19.10 18.55 18.55 0.20 -1.07% 18.55 1 18.65 11 0.00
2023-09-20 3041 324000 199 5988600 18.60 18.75 18.35 18.45 0.10 -0.54% 18.45 1 18.50 14 0.00
2023-09-21 3041 716000 396 12959300 18.30 18.35 17.95 18.05 0.40 -2.17% 18.05 6 18.10 2 0.00
2023-09-22 3041 266000 179 4790100 18.05 18.10 17.75 18.10 0.05 0.28% 18.10 2 18.15 5 0.00
2023-09-25 3041 186000 135 3383650 18.10 18.30 18.05 18.30 0.20 1.1% 18.15 2 18.30 10 0.00
2023-09-26 3041 501000 309 8978750 18.20 18.20 17.80 17.80 0.50 -2.73% 17.80 25 17.85 5 0.00
2023-09-27 3041 628000 351 11030750 17.70 17.85 17.40 17.50 0.30 -1.69% 17.50 6 17.55 5 0.00
2023-09-28 3041 322000 177 5674000 17.60 17.70 17.55 17.55 0.05 0.29% 17.55 25 17.65 2 0.00
2023-10-02 3041 370000 207 6607900 17.55 18.00 17.55 17.85 0.30 1.71% 17.85 6 17.90 7 0.00
2023-10-03 3041 704000 393 12795950 17.85 18.45 17.85 18.10 0.25 1.4% 18.10 8 18.15 6 0.00
2023-10-04 3041 296000 198 5276750 18.10 18.10 17.75 17.85 0.25 -1.38% 17.85 6 17.90 1 0.00
2023-10-05 3041 460000 275 8377600 18.05 18.35 18.05 18.20 0.35 1.96% 18.15 15 18.20 10 0.00
2023-10-06 3041 278000 137 5044700 18.35 18.35 18.05 18.05 0.15 -0.82% 18.05 10 18.10 5 0.00
2023-10-11 3041 439000 267 7836250 17.95 18.10 17.70 17.75 0.30 -1.66% 17.75 4 17.80 4 0.00
2023-10-12 3041 529000 264 9530350 17.90 18.20 17.80 18.15 0.40 2.25% 18.15 13 18.20 16 0.00
2023-10-13 3041 401000 282 7306350 18.05 18.35 18.05 18.30 0.15 0.83% 18.25 20 18.30 3 0.00
2023-10-16 3041 292000 160 5296950 18.20 18.25 18.00 18.10 0.20 -1.09% 18.10 6 18.15 1 0.00
2023-10-17 3041 1979000 1004 37019900 18.35 19.15 18.30 18.50 0.40 2.21% 18.50 9 18.60 19 0.00
2023-10-18 3041 16242000 5228 328121650 18.85 20.35 18.75 20.35 1.85 10% 20.35 551 0.00 0 0.00
2023-10-19 3041 29264000 11286 634959950 20.70 22.35 20.60 22.35 2.00 9.83% 22.35 36834 0.00 0 0.00
2023-10-20 3041 44224000 15257 1069882650 24.45 24.55 23.60 24.55 2.20 9.84% 24.55 57200 0.00 0 0.00
2023-10-23 3041 34700000 10504 921794700 26.45 27.00 25.90 27.00 2.45 9.98% 27.00 30197 0.00 0 0.00
2023-10-24 3041 58779000 22128 1521393300 27.00 27.10 24.60 24.90 2.10 -7.78% 24.85 28 24.90 161 0.00
2023-10-25 3041 52336482 18337 1404341148 25.20 27.35 25.05 27.35 2.45 9.84% 27.35 21481 0.00 0 0.00
2023-10-26 3041 11288000 4767 302444850 26.35 28.00 26.30 27.80 0.45 1.65% 27.75 15 27.80 16 0.00
2023-10-27 3041 6088000 3211 166825900 28.00 28.25 26.85 26.85 0.95 -3.42% 26.85 103 26.90 31 0.00
2023-10-30 3041 4179000 2094 111931650 27.00 27.40 26.30 26.40 0.45 -1.68% 26.35 11 26.40 1 0.00
2023-10-31 3041 8076000 3389 204571050 26.90 27.00 23.80 23.80 2.60 -9.85% 0.00 0 23.80 264 0.00
2023-11-01 3041 4495000 2304 109131200 24.25 25.00 23.80 25.00 1.20 5.04% 24.95 17 25.00 2 0.00
2023-11-02 3041 3604000 2000 92264050 25.90 25.90 25.20 25.30 0.30 1.2% 25.30 3 25.35 6 0.00
2023-11-03 3041 3344000 1992 82409450 25.45 25.60 24.00 24.05 1.25 -4.94% 24.00 123 24.05 57 0.00
2023-11-06 3041 3049000 1663 75988000 24.50 25.25 24.50 25.25 1.20 4.99% 25.20 56 25.25 20 0.00
2023-11-07 3041 11040000 5490 297107100 25.35 27.75 25.35 27.75 2.50 9.9% 27.75 163 0.00 0 0.00
2023-11-08 3041 7362000 3842 197784850 27.65 27.65 26.30 26.60 1.15 -4.14% 26.55 25 26.60 120 0.00
2023-11-09 3041 16331000 7813 409373350 25.80 26.25 24.45 24.75 1.85 -6.95% 24.75 15 24.80 16 0.00
2023-11-10 3041 17266000 8139 413601150 24.55 25.50 22.90 23.60 1.15 -4.65% 23.55 12 23.60 21 0.00
2023-11-13 3041 8887000 4265 213097200 24.30 24.75 23.50 24.00 0.40 1.69% 24.00 37 24.05 62 0.00
2023-11-14 3041 8049000 3783 193176150 24.00 24.65 23.50 24.00 0.00 0% 24.00 32 24.05 14 0.00
2023-11-15 3041 17533000 7596 449687000 24.25 26.40 24.10 26.40 2.40 10% 26.40 40005 0.00 0 0.00
2023-11-16 3041 41146000 15607 1166346300 27.20 29.00 27.20 29.00 2.60 9.85% 29.00 107630 0.00 0 0.00
2023-11-17 3041 110313000 44777 2147483647 30.50 30.65 27.80 29.45 0.45 1.55% 29.40 144 29.45 43 0.00
2023-11-20 3041 24492000 9249 773266150 29.60 32.35 29.60 32.35 2.90 9.85% 32.35 60196 0.00 0 0.00
2023-11-21 3041 73384000 32625 2147483647 33.30 34.30 31.10 31.80 0.55 -1.7% 31.80 12 31.85 20 0.00
2023-11-22 3041 67194000 32130 2147483647 32.00 34.70 31.20 32.70 0.90 2.83% 32.70 41 32.75 37 0.00
2023-11-23 3041 40370000 19361 1332449800 33.05 34.20 31.85 32.80 0.10 0.31% 32.80 174 32.85 48 0.00
2023-11-24 3041 18954000 9253 615741950 32.80 33.40 31.75 32.80 0.00 0% 32.75 5 32.80 22 0.00
2023-11-27 3041 16467000 7846 522873900 33.00 33.30 31.00 31.35 1.45 -4.42% 31.30 27 31.35 8 0.00
2023-11-28 3041 15583000 7794 497934400 31.30 32.80 31.15 31.75 0.40 1.28% 31.75 131 31.80 20 0.00
2023-11-29 3041 9785000 4924 310652600 31.75 32.25 31.40 31.80 0.05 0.16% 31.75 2 31.80 18 0.00
2023-11-30 3041 9566000 4511 302531500 32.05 32.15 31.25 31.60 0.20 -0.63% 31.55 28 31.60 8 0.00
2023-12-01 3041 51287000 24890 1686578050 32.00 33.90 31.55 31.60 0.00 0% 31.60 28 31.70 1 0.00
2023-12-04 3041 14891000 7839 457996250 31.40 31.40 30.50 30.50 1.10 -3.48% 30.50 472 30.55 16 0.00
2023-12-05 3041 9409000 5067 288096100 30.30 31.20 29.90 30.50 0.00 0% 30.50 4 30.60 334 0.00
2023-12-06 3041 38711000 17378 1256252300 30.80 33.55 30.50 33.55 3.05 10% 33.55 56821 0.00 0 0.00
2023-12-07 3041 76861000 34657 2147483647 34.50 35.45 32.00 32.50 1.05 -3.13% 32.45 6 32.50 201 0.00
2023-12-08 3041 35989000 17074 1206277600 32.95 34.25 32.80 33.00 0.50 1.54% 32.95 212 33.00 11 0.00
2023-12-11 3041 13460000 6693 439036800 33.55 33.70 32.10 32.55 0.45 -1.36% 32.55 8 32.60 9 0.00
2023-12-12 3041 13296000 6820 429354500 32.65 33.45 31.60 31.95 0.60 -1.84% 31.95 60 32.00 24 0.00
2023-12-13 3041 6131000 3100 196534750 32.00 32.40 31.80 32.10 0.15 0.47% 32.05 68 32.10 21 0.00
2023-12-14 3041 39506000 19305 1320835100 32.40 34.60 32.40 32.85 0.75 2.34% 32.85 165 32.95 4 0.00
2023-12-15 3041 12955000 6645 417981050 33.20 33.50 31.70 31.75 1.10 -3.35% 31.75 55 31.80 135 0.00
2023-12-18 3041 6948000 3486 218164850 32.00 32.15 31.00 31.10 0.65 -2.05% 31.10 128 31.15 64 0.00
2023-12-19 3041 6402000 3036 195949650 31.05 31.25 30.15 30.80 0.30 -0.96% 30.80 47 30.95 1 0.00
2023-12-20 3041 5451000 2642 169690550 31.20 31.55 30.70 31.30 0.50 1.62% 31.25 44 31.30 3 0.00
2023-12-21 3041 4839000 2550 148580350 30.65 31.35 30.40 30.40 0.90 -2.88% 30.40 126 30.45 11 0.00
2023-12-22 3041 10424000 5485 325806950 30.80 32.00 30.35 31.55 1.15 3.78% 31.50 138 31.55 114 0.00
2023-12-25 3041 13637000 6928 440088100 32.70 33.10 31.15 31.15 0.40 -1.27% 31.15 126 31.20 5 0.00
2023-12-26 3041 13832000 7128 447012650 31.25 33.10 31.25 31.75 0.60 1.93% 31.75 47 31.80 81 0.00
2023-12-27 3041 9488000 4576 306875600 32.00 32.85 32.00 32.05 0.30 0.94% 32.05 107 32.10 3 0.00
2023-12-28 3041 5685000 2894 180476050 32.40 32.60 31.35 31.45 0.60 -1.87% 31.45 85 31.50 6 0.00
2023-12-29 3041 3408000 1778 106408750 31.80 31.85 31.05 31.05 0.40 -1.27% 31.05 104 31.10 4 0.00