鈺德(3050)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　　16.80
0
0%		16.95
0.15
0.89%		16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		 　17.05
0.25
1.49%		17.20
0.15
0.88%		17.20
0
0%		17.15
-0.05
-0.29%		17.30
0.15
0.87%		 　17.30
0
0%		17.25
-0.05
-0.29%		 　　　　　　　　　　　17.25
0
0%		17.25
0
0%		17.12
2 月17.45
0.2
1.16%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		 　17.50
0
0%		17.50
0
0%		17.30
-0.2
-1.14%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		 　17.30
0
0%		17.30
0
0%		17.45
0.15
0.87%		17.45
0
0%		17.40
-0.05
-0.29%		 　17.45
0.05
0.29%		17.50
0.05
0.29%		17.50
0
0%		17.50
0
0%		17.30
-0.2
-1.14%		 17.37
3 月17.20
-0.1
-0.58%		17.20
0
0%		17.15
-0.05
-0.29%		 　17.25
0.1
0.58%		17.25
0
0%		17.25
0
0%		17.30
0.05
0.29%		17.05
-0.25
-1.45%		 　16.60
-0.45
-2.64%		16.60
0
0%		16.65
0.05
0.3%		16.35
-0.3
-1.8%		16.30
-0.05
-0.31%		 　16.35
0.05
0.31%		16.55
0.2
1.22%		15.90
-0.65
-3.93%		15.90
0
0%		15.00
-0.9
-5.66%		 　15.65
0.65
4.33%		15.65
0
0%		15.45
-0.2
-1.28%		15.55
0.1
0.65%		15.70
0.15
0.96%		16.43
4 月 　　　　15.80
0.1
0.64%		15.90
0.1
0.63%		 　15.85
-0.05
-0.31%		15.85
0
0%		15.95
0.1
0.63%		15.80
-0.15
-0.94%		15.85
0.05
0.32%		 　15.85
0
0%		16.10
0.25
1.58%		16.20
0.1
0.62%		15.70
-0.5
-3.09%		15.50
-0.2
-1.27%		 　15.35
-0.15
-0.97%		15.20
-0.15
-0.98%		15.20
0
0%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		 15.67
5 月　15.60
0.35
2.3%		15.40
-0.2
-1.28%		15.45
0.05
0.32%		15.45
0
0%		 　15.60
0.15
0.97%		15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.20
-0.3
-1.94%		15.25
0.05
0.33%		 　15.25
0
0%		15.35
0.1
0.66%		15.45
0.1
0.65%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		 　15.65
0.15
0.97%		15.75
0.1
0.64%		15.85
0.1
0.63%		15.80
-0.05
-0.32%		15.50
-0.3
-1.9%		 　15.60
0.1
0.65%		15.60
0
0%		15.70
0.1
0.64%		15.52
6 月15.80
0.1
0.64%		16.05
0.25
1.58%		 　16.15
0.1
0.62%		16.00
-0.15
-0.93%		16.00
0
0%		15.90
-0.1
-0.63%		16.10
0.2
1.26%		 　16.00
-0.1
-0.62%		16.05
0.05
0.31%		16.05
0
0%		16.15
0.1
0.62%		16.30
0.15
0.93%		 　16.40
0.1
0.61%		16.45
0.05
0.3%		16.50
0.05
0.3%		 　　　16.45
-0.05
-0.3%		16.05
-0.4
-2.43%		16.05
0
0%		16.25
0.2
1.25%		16.25
0
0%		 16.17
7 月　　16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		15.85
-0.25
-1.55%		15.75
-0.1
-0.63%		 　15.75
0
0%		15.90
0.15
0.95%		15.50
-0.4
-2.52%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		 　　15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		15.30
0
0%		15.40
0.1
0.65%		 　15.20
-0.2
-1.3%		15.20
0
0%		 15.35
0.15
0.99%		15.40
0.05
0.33%		 15.30
-0.1
-0.65%		15.52
8 月15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		 15.15
0
0%		 　15.15
0
0%		15.15
0
0%		15.15
0
0%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		 　14.80
-0.35
-2.31%		14.70
-0.1
-0.68%		14.95
0.25
1.7%		14.95
0
0%		15.15
0.2
1.34%		 　15.50
0.35
2.31%		15.30
-0.2
-1.29%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.30
0
0%		 　15.05
-0.25
-1.63%		15.15
0.1
0.66%		15.15
0
0%		15.15
0
0%		15.14
9 月15.30
0.15
0.99%		 　15.20
-0.1
-0.65%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		15.15
0
0%		 　15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		15.00
0.1
0.67%		15.05
0.05
0.33%		 　15.05
0
0%		14.95
-0.1
-0.66%		14.95
0
0%		14.85
-0.1
-0.67%		14.90
0.05
0.34%		 　14.95
0.05
0.34%		15.10
0.15
1%		15.10
0
0%		15.25
0.15
0.99%		 15.05
10 月　15.05
-0.2
-1.31%		15.35
0.3
1.99%		15.35
0
0%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		 　　　15.55
0.2
1.3%		15.75
0.2
1.29%		15.65
-0.1
-0.63%		 　15.50
-0.15
-0.96%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		15.55
0.2
1.3%		 　15.30
-0.25
-1.61%		15.35
0.05
0.33%		15.35
0
0%		15.25
-0.1
-0.65%		15.40
0.15
0.98%		 　15.30
-0.1
-0.65%		15.30
0
0%		15.4
11 月15.40
0.1
0.65%		15.55
0.15
0.97%		15.60
0.05
0.32%		 　15.60
0
0%		15.70
0.1
0.64%		15.70
0
0%		15.50
-0.2
-1.27%		15.40
-0.1
-0.65%		 　14.45
-0.95
-6.17%		14.55
0.1
0.69%		14.75
0.2
1.37%		14.90
0.15
1.02%		15.00
0.1
0.67%		 　15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.00
0
0%		15.00
0
0%		15.00
0
0%		 　14.90
-0.1
-0.67%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		16.40
1.45
9.7%		 15.22
12 月16.50
0.1
0.61%		 　17.15
0.65
3.94%		18.80
1.65
9.62%		18.40
-0.4
-2.13%		17.80
-0.6
-3.26%		18.45
0.65
3.65%		 　17.75
-0.7
-3.79%		17.65
-0.1
-0.56%		17.05
-0.6
-3.4%		17.65
0.6
3.52%		17.30
-0.35
-1.98%		 　17.75
0.45
2.6%		17.25
-0.5
-2.82%		17.35
0.1
0.58%		17.20
-0.15
-0.86%		17.20
0
0%		 　17.10
-0.1
-0.58%		17.10
0
0%		17.10
0
0%		17.00
-0.1
-0.58%		17.05
0.05
0.29%		　　17.45

說明:最高漲幅:9.7%最低跌幅:-6.17% 最高價:18.80最低價:14.45平均價:15.97,灰色底表示週末,漲116天(21.4)元,跌120天(-22.15)元,平盤65天
10%=2,4%=6,3%=2,2%=10,1%=67,0%=94,-0%=3,-1%=3,-2%=7,-3%=13,-4%=32,-5%=62,

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 3050 1576000 309 26727300 17.05 17.20 16.80 16.80 0.25 0% 16.80 3 16.85 13 36.52
2023-01-04 3050 224000 93 3789250 16.85 17.00 16.80 16.95 0.15 0.89% 16.90 10 16.95 5 36.85
2023-01-05 3050 1493000 223 25463600 16.95 17.25 16.85 16.85 0.10 -0.59% 16.85 57 16.90 18 36.63
2023-01-06 3050 229000 90 3864200 16.90 16.95 16.80 16.80 0.05 -0.3% 16.80 82 16.85 2 36.52
2023-01-09 3050 208000 95 3540000 16.90 17.10 16.90 17.05 0.25 1.49% 17.00 29 17.05 5 37.07
2023-01-10 3050 323000 140 5547450 17.10 17.25 17.05 17.20 0.15 0.88% 17.20 1 17.25 47 37.39
2023-01-11 3050 441000 140 7608250 17.25 17.35 17.20 17.20 0.00 0% 17.20 3 17.25 8 37.39
2023-01-12 3050 266000 96 4571300 17.20 17.35 17.15 17.15 0.05 -0.29% 17.15 11 17.20 3 37.28
2023-01-13 3050 1358000 253 23470900 17.15 17.45 17.10 17.30 0.15 0.87% 17.25 12 17.30 3 37.61
2023-01-16 3050 180000 92 3112450 17.45 17.45 17.20 17.30 0.00 0% 17.30 15 17.35 18 37.61
2023-01-17 3050 273000 101 4723950 17.25 17.40 17.25 17.25 0.05 -0.29% 17.25 2 17.30 14 37.50
2023-01-30 3050 2463000 396 43100000 17.40 17.65 17.25 17.25 0.00 0% 17.25 54 17.30 33 37.50
2023-01-31 3050 347000 151 5982500 17.40 17.40 17.15 17.25 0.00 0% 17.25 6 17.30 15 37.50
2023-02-01 3050 520000 225 9113800 17.35 17.80 17.35 17.45 0.20 1.16% 17.45 13 17.50 15 37.93
2023-02-02 3050 820000 275 14451350 17.45 17.75 17.45 17.55 0.10 0.57% 17.55 20 17.60 7 38.15
2023-02-03 3050 360000 175 6282800 17.50 17.55 17.35 17.50 0.05 -0.28% 17.45 2 17.50 3 38.04
2023-02-06 3050 415000 132 7251750 17.50 17.60 17.35 17.50 0.00 0% 17.50 11 17.55 15 38.04
2023-02-07 3050 243000 125 4274400 17.80 17.80 17.45 17.50 0.00 0% 17.50 6 17.55 10 38.04
2023-02-08 3050 458000 190 7961400 17.60 17.60 17.30 17.30 0.20 -1.14% 17.25 30 17.30 8 37.61
2023-02-09 3050 121000 76 2092600 17.35 17.35 17.25 17.35 0.05 0.29% 17.30 5 17.35 9 37.72
2023-02-10 3050 224000 83 3879500 17.40 17.40 17.25 17.30 0.05 -0.29% 17.30 1 17.35 1 37.61
2023-02-13 3050 188000 86 3257050 17.35 17.40 17.25 17.30 0.00 0% 17.25 54 17.35 4 37.61
2023-02-14 3050 239000 80 4136350 17.35 17.40 17.25 17.30 0.00 0% 17.30 1 17.35 3 37.61
2023-02-15 3050 321000 121 5598400 17.30 17.55 17.30 17.45 0.15 0.87% 17.45 17 17.50 84 37.93
2023-02-16 3050 179000 103 3125450 17.45 17.55 17.40 17.45 0.00 0% 17.40 11 17.45 5 37.93
2023-02-17 3050 498000 203 8648800 17.55 17.60 17.20 17.40 0.05 -0.29% 17.35 6 17.40 1 37.83
2023-02-20 3050 206000 102 3595900 17.40 17.50 17.35 17.45 0.05 0.29% 17.45 41 17.50 90 37.93
2023-02-21 3050 340000 141 5955500 17.50 17.60 17.45 17.50 0.05 0.29% 17.45 30 17.55 40 38.04
2023-02-22 3050 260000 110 4551850 17.55 17.55 17.35 17.50 0.00 0% 17.45 13 17.50 7 38.04
2023-02-23 3050 259000 132 4539950 17.55 17.60 17.45 17.50 0.00 0% 17.45 8 17.50 5 38.04
2023-02-24 3050 348000 123 6048000 17.55 17.55 17.30 17.30 0.20 -1.14% 17.30 19 17.45 14 37.61
2023-03-01 3050 203000 84 3506250 17.30 17.35 17.20 17.20 0.10 -0.58% 17.20 16 17.25 4 37.39
2023-03-02 3050 158000 81 2720800 17.25 17.30 17.15 17.20 0.00 0% 17.20 10 17.25 5 37.39
2023-03-03 3050 256000 117 4398550 17.25 17.30 17.15 17.15 0.05 -0.29% 17.15 20 17.20 1 37.28
2023-03-06 3050 2129000 481 37187850 17.25 17.70 17.25 17.25 0.10 0.58% 17.20 20 17.25 9 37.50
2023-03-07 3050 256000 116 4427650 17.30 17.40 17.25 17.25 0.00 0% 17.25 7 17.30 14 37.50
2023-03-08 3050 236000 123 4070000 17.25 17.30 17.20 17.25 0.00 0% 17.20 40 17.25 24 37.50
2023-03-09 3050 538000 191 9311000 17.40 17.40 17.20 17.30 0.05 0.29% 17.25 7 17.30 3 37.61
2023-03-10 3050 577000 283 9839950 17.25 17.25 16.90 17.05 0.25 -1.45% 17.05 4 17.10 2 37.07
2023-03-13 3050 657000 308 10934200 17.05 17.05 16.45 16.60 0.45 -2.64% 16.60 10 16.65 11 36.09
2023-03-14 3050 402000 205 6648250 16.65 16.65 16.45 16.60 0.00 0% 16.60 1 16.65 12 36.09
2023-03-15 3050 887000 314 14964600 16.70 17.10 16.60 16.65 0.05 0.3% 16.65 19 16.70 13 36.20
2023-03-16 3050 842000 366 13675900 16.65 16.65 16.05 16.35 0.30 -1.8% 16.15 1 16.35 3 35.54
2023-03-17 3050 316000 181 5159900 16.35 16.50 16.25 16.30 0.05 -0.31% 16.25 12 16.30 3 35.43
2023-03-20 3050 170000 97 2781850 16.40 16.45 16.30 16.35 0.05 0.31% 16.35 11 16.40 9 35.54
2023-03-21 3050 444000 230 7370300 16.45 16.80 16.45 16.55 0.20 1.22% 16.55 2 16.60 16 35.98
2023-03-22 3050 1547000 570 25060850 16.65 16.70 15.80 15.90 0.65 -3.93% 15.90 32 16.10 10 34.57
2023-03-23 3050 2297000 794 37147350 16.05 16.50 15.90 15.90 0.00 0% 15.90 165 15.95 2 34.57
2023-03-24 3050 3081000 818 47906750 16.00 16.10 15.00 15.00 0.90 -5.66% 14.95 56 15.00 370 32.61
2023-03-27 3050 1776000 753 27487350 15.20 15.75 15.20 15.65 0.65 4.33% 15.65 98 15.70 4 34.02
2023-03-28 3050 527000 319 8211750 15.75 15.80 15.45 15.65 0.00 0% 15.60 2 15.65 22 34.02
2023-03-29 3050 502000 270 7779700 15.70 15.70 15.40 15.45 0.20 -1.28% 15.45 18 15.50 30 33.59
2023-03-30 3050 193000 139 2999700 15.55 15.65 15.45 15.55 0.10 0.65% 15.55 16 15.60 66 33.80
2023-03-31 3050 1212000 410 19091000 15.60 15.95 15.55 15.70 0.15 0.96% 15.65 29 15.70 65 22.11
2023-04-06 3050 980000 598 15456100 15.75 15.90 15.65 15.80 0.10 0.64% 15.75 43 15.80 20 22.25
2023-04-07 3050 431000 253 6848700 16.00 16.00 15.80 15.90 0.10 0.63% 15.85 2 15.90 27 22.39
2023-04-10 3050 421000 233 6710550 15.85 16.05 15.80 15.85 0.05 -0.31% 15.85 30 15.90 30 22.32
2023-04-11 3050 409000 210 6492850 15.90 16.00 15.75 15.85 0.00 0% 15.80 7 15.85 4 22.32
2023-04-12 3050 510000 243 8102750 15.85 16.05 15.70 15.95 0.10 0.63% 15.95 40 16.00 44 22.46
2023-04-13 3050 516000 183 8181400 15.90 15.95 15.80 15.80 0.15 -0.94% 15.80 82 15.85 8 22.25
2023-04-14 3050 291000 126 4623200 15.85 15.95 15.80 15.85 0.05 0.32% 15.85 8 15.90 30 22.32
2023-04-17 3050 252000 117 3993550 15.85 15.90 15.75 15.85 0.00 0% 15.85 6 15.90 49 22.32
2023-04-18 3050 1427000 351 22928700 15.95 16.15 15.90 16.10 0.25 1.58% 16.10 8 16.15 139 22.68
2023-04-19 3050 1348000 393 21862600 16.10 16.35 16.05 16.20 0.10 0.62% 16.20 17 16.25 61 22.82
2023-04-20 3050 929000 550 14787400 16.25 16.25 15.65 15.70 0.50 -3.09% 15.65 62 15.70 8 22.11
2023-04-21 3050 939000 482 14627200 15.80 15.80 15.40 15.50 0.20 -1.27% 15.45 24 15.50 3 21.83
2023-04-24 3050 485000 283 7450850 15.55 15.55 15.25 15.35 0.15 -0.97% 15.35 1 15.40 13 21.62
2023-04-25 3050 584000 244 8876100 15.40 15.40 15.10 15.20 0.15 -0.98% 15.15 7 15.20 16 21.41
2023-04-26 3050 181000 88 2740350 15.15 15.20 15.05 15.20 0.00 0% 15.15 18 15.20 41 21.41
2023-04-27 3050 287000 111 4354800 15.15 15.25 15.10 15.15 0.05 -0.33% 15.10 4 15.15 38 21.34
2023-04-28 3050 428000 210 6547550 15.25 15.40 15.20 15.25 0.10 0.66% 15.20 61 15.25 33 21.48
2023-05-02 3050 637000 333 9869550 15.30 15.70 15.25 15.60 0.35 2.3% 15.60 36 15.65 24 21.97
2023-05-03 3050 246000 108 3801800 15.50 15.60 15.40 15.40 0.20 -1.28% 15.40 10 15.45 4 21.69
2023-05-04 3050 184000 103 2842300 15.45 15.55 15.35 15.45 0.05 0.32% 15.45 9 15.50 52 21.76
2023-05-05 3050 168000 78 2598850 15.45 15.55 15.40 15.45 0.00 0% 15.45 39 15.50 18 21.76
2023-05-08 3050 2725000 676 42887700 15.50 16.05 15.30 15.60 0.15 0.97% 15.60 58 15.70 58 21.97
2023-05-09 3050 372000 167 5756400 15.50 15.60 15.45 15.45 0.15 -0.96% 15.45 11 15.50 2 21.76
2023-05-10 3050 428000 149 6614850 15.55 15.60 15.40 15.50 0.05 0.32% 15.45 13 15.50 9 21.83
2023-05-11 3050 561000 221 8559950 15.55 15.55 15.10 15.20 0.30 -1.94% 15.15 22 15.20 14 21.41
2023-05-12 3050 180000 64 2740950 15.25 15.30 15.15 15.25 0.05 0.33% 15.25 2 15.30 13 21.48
2023-05-15 3050 732000 536 11173550 15.40 15.50 15.10 15.25 0.00 0% 15.25 5 15.30 66 18.15
2023-05-16 3050 481000 250 7422650 15.30 15.55 15.30 15.35 0.10 0.66% 15.30 32 15.35 10 18.27
2023-05-17 3050 259625 140 4011979 15.40 15.50 15.40 15.45 0.10 0.65% 15.45 18 15.50 32 18.39
2023-05-18 3050 562000 214 8768300 15.50 15.75 15.50 15.55 0.10 0.65% 15.50 63 15.55 14 18.51
2023-05-19 3050 351000 137 5447750 15.60 15.60 15.45 15.50 0.05 -0.32% 15.50 7 15.55 21 18.45
2023-05-22 3050 509000 168 7926050 15.45 15.65 15.45 15.65 0.15 0.97% 15.60 33 15.65 29 18.63
2023-05-23 3050 517000 163 8146200 15.70 15.85 15.70 15.75 0.10 0.64% 15.75 8 15.80 37 18.75
2023-05-24 3050 478000 167 7561450 15.75 15.90 15.75 15.85 0.10 0.63% 15.85 12 15.90 9 18.87
2023-05-25 3050 2210000 856 35503100 15.85 16.35 15.80 15.80 0.05 -0.32% 15.80 59 15.85 31 18.81
2023-05-26 3050 716000 276 11178700 15.95 15.95 15.45 15.50 0.30 -1.9% 15.50 81 15.55 5 18.45
2023-05-29 3050 247000 105 3851750 15.60 15.70 15.55 15.60 0.10 0.65% 15.60 25 15.65 14 18.57
2023-05-30 3050 223000 76 3475200 15.65 15.65 15.50 15.60 0.00 0% 15.60 12 15.65 6 18.57
2023-05-31 3050 358000 151 5635900 15.60 15.85 15.60 15.70 0.10 0.64% 15.70 93 15.75 6 18.69
2023-06-01 3050 359000 113 5667000 15.75 15.85 15.75 15.80 0.10 0.64% 15.75 54 15.80 64 18.81
2023-06-02 3050 933000 388 14943550 15.85 16.15 15.80 16.05 0.25 1.58% 16.05 2 16.10 10 19.11
2023-06-05 3050 377000 200 6085750 16.10 16.30 16.05 16.15 0.10 0.62% 16.15 2 16.20 113 19.23
2023-06-06 3050 309000 134 4954250 16.20 16.20 15.95 16.00 0.15 -0.93% 15.95 23 16.00 8 19.05
2023-06-07 3050 379000 134 6071950 16.00 16.10 16.00 16.00 0.00 0% 16.00 15 16.10 57 19.05
2023-06-08 3050 140000 64 2230700 16.00 16.05 15.90 15.90 0.10 -0.62% 15.85 32 15.90 2 18.93
2023-06-09 3050 446000 173 7199400 16.15 16.20 16.10 16.10 0.20 1.26% 16.10 6 16.15 64 19.17
2023-06-12 3050 284000 98 4542850 16.10 16.10 15.90 16.00 0.10 -0.62% 15.95 27 16.00 3 19.05
2023-06-13 3050 201000 106 3227500 16.00 16.15 16.00 16.05 0.05 0.31% 16.00 37 16.10 52 19.11
2023-06-14 3050 823000 184 13234150 16.00 16.20 16.00 16.05 0.00 0% 16.05 20 16.10 56 19.11
2023-06-15 3050 403000 162 6491500 16.20 16.20 16.05 16.15 0.10 0.62% 16.10 21 16.15 8 19.23
2023-06-16 3050 926000 385 15153650 16.15 16.50 16.15 16.30 0.15 0.93% 16.30 100 16.35 19 19.40
2023-06-19 3050 380000 188 6235100 16.45 16.50 16.35 16.40 0.10 0.61% 16.40 20 16.45 10 19.52
2023-06-20 3050 487000 174 7945300 16.45 16.50 16.20 16.45 0.05 0.3% 16.45 36 16.50 56 19.58
2023-06-21 3050 335000 161 5523600 16.50 16.55 16.45 16.50 0.05 0.3% 16.50 2 16.55 70 19.64
2023-06-26 3050 580000 171 9545000 16.45 16.55 16.30 16.45 0.05 -0.3% 16.45 6 16.50 40 19.58
2023-06-27 3050 849000 219 13864400 16.50 16.60 16.05 16.05 0.40 -2.43% 16.05 48 16.10 8 19.11
2023-06-28 3050 496000 142 7975500 16.15 16.15 16.00 16.05 0.00 0% 16.00 90 16.05 4 19.11
2023-06-29 3050 395000 133 6398150 16.15 16.30 16.10 16.25 0.20 1.25% 16.20 1 16.25 4 19.35
2023-06-30 3050 811000 255 13187450 16.25 16.35 16.15 16.25 0.00 0% 16.20 4 16.25 18 19.35
2023-07-03 3050 1382000 295 22410850 16.30 16.35 16.15 16.20 0.05 -0.31% 16.15 79 16.20 2 19.29
2023-07-04 3050 538000 202 8715150 16.25 16.25 16.10 16.15 0.05 -0.31% 16.15 61 16.20 6 19.23
2023-07-05 3050 278000 128 4494500 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 15 16.15 6 19.17
2023-07-06 3050 815000 320 12972400 16.10 16.10 15.80 15.85 0.25 -1.55% 15.85 1 15.90 5 18.87
2023-07-07 3050 476000 190 7470150 15.85 15.85 15.60 15.75 0.10 -0.63% 15.70 9 15.75 3 18.75
2023-07-10 3050 375000 135 5895250 15.70 15.75 15.65 15.75 0.00 0% 15.70 18 15.75 3 18.75
2023-07-11 3050 369000 156 5853200 15.80 15.95 15.75 15.90 0.15 0.95% 15.90 50 15.95 64 18.93
2023-07-12 3050 580000 212 8974600 15.45 15.55 15.40 15.50 0.00 -2.52% 15.45 13 15.50 19 18.45
2023-07-13 3050 827000 254 12691050 15.50 15.55 15.25 15.40 0.10 -0.65% 15.35 34 15.40 36 18.33
2023-07-14 3050 267000 77 4109900 15.40 15.45 15.35 15.45 0.05 0.32% 15.40 44 15.45 52 18.39
2023-07-18 3050 490000 152 7518850 15.45 15.45 15.30 15.35 0.05 -0.65% 15.35 9 15.40 37 18.27
2023-07-19 3050 253000 91 3878450 15.40 15.45 15.25 15.30 0.05 -0.33% 15.30 21 15.35 18 18.21
2023-07-20 3050 139000 59 2130450 15.30 15.40 15.30 15.30 0.00 0% 15.30 38 15.35 2 18.21
2023-07-21 3050 413000 124 6348000 15.30 15.55 15.20 15.40 0.10 0.65% 15.40 10 15.45 38 18.33
2023-07-24 3050 252000 121 3838750 15.30 15.35 15.20 15.20 0.20 -1.3% 15.20 50 15.25 11 18.10
2023-07-25 3050 145000 74 2211350 15.25 15.30 15.20 15.20 0.00 0% 15.20 27 15.25 1 18.10
2023-07-27 3050 102000 48 1562550 15.20 15.40 15.20 15.35 0.15 0.99% 15.30 22 15.35 2 18.27
2023-07-28 3050 186000 70 2850600 15.30 15.40 15.25 15.40 0.05 0.33% 15.30 8 15.40 30 18.33
2023-07-31 3050 262000 125 4006200 15.35 15.40 15.20 15.30 0.10 -0.65% 15.30 10 15.35 37 18.21
2023-08-01 3050 178000 86 2712550 15.30 15.35 15.20 15.25 0.05 -0.33% 15.25 17 15.30 10 18.15
2023-08-02 3050 384000 186 5810950 15.25 15.25 15.05 15.15 0.10 -0.66% 15.15 2 15.20 32 18.04
2023-08-04 3050 177000 69 2677000 15.10 15.15 15.05 15.15 0.00 0% 15.15 29 15.20 16 18.04
2023-08-07 3050 138000 62 2089650 15.15 15.20 15.10 15.15 0.00 0% 15.15 13 15.20 12 18.04
2023-08-08 3050 239000 97 3617350 15.25 15.25 15.10 15.15 0.00 0% 15.15 6 15.20 10 18.04
2023-08-09 3050 152000 64 2297750 15.10 15.15 15.05 15.15 0.00 0% 15.10 13 15.15 11 18.04
2023-08-10 3050 422000 159 6376400 15.20 15.20 15.05 15.10 0.05 -0.33% 15.05 40 15.10 8 17.98
2023-08-11 3050 337000 251 5111450 15.10 15.25 15.05 15.15 0.05 0.33% 15.10 44 15.15 2 18.04
2023-08-14 3050 1080000 509 16001750 15.25 15.25 14.30 14.80 0.35 -2.31% 14.80 7 14.85 29 17.62
2023-08-15 3050 249000 114 3663700 14.85 14.85 14.60 14.70 0.10 -0.68% 14.65 30 14.75 8 15.00
2023-08-16 3050 996000 281 14841850 14.60 15.10 14.50 14.95 0.25 1.7% 14.90 31 14.95 1 15.26
2023-08-17 3050 202000 91 3001450 14.95 14.95 14.65 14.95 0.00 0% 14.95 6 15.00 39 15.26
2023-08-18 3050 391000 142 5851950 14.95 15.15 14.75 15.15 0.20 1.34% 15.15 24 15.20 21 15.46
2023-08-21 3050 2114000 553 32541900 15.20 15.55 15.05 15.50 0.35 2.31% 15.45 52 15.50 40 15.82
2023-08-22 3050 603000 247 9251850 15.50 15.50 15.20 15.30 0.20 -1.29% 15.30 14 15.35 3 15.61
2023-08-23 3050 232000 113 3552950 15.30 15.40 15.25 15.40 0.10 0.65% 15.35 10 15.40 3 15.71
2023-08-24 3050 1420000 282 21947650 15.40 15.60 15.30 15.30 0.10 -0.65% 15.30 8 15.35 4 15.61
2023-08-25 3050 226000 120 3442700 15.30 15.35 15.15 15.30 0.00 0% 15.25 7 15.30 9 15.61
2023-08-28 3050 285000 163 4295100 15.30 15.40 14.90 15.05 0.25 -1.63% 15.05 4 15.10 2 15.36
2023-08-29 3050 185000 87 2765900 15.05 15.15 14.90 15.15 0.10 0.66% 15.05 1 15.15 3 15.46
2023-08-30 3050 119000 84 1796950 15.15 15.15 15.05 15.15 0.00 0% 15.10 7 15.15 16 15.46
2023-08-31 3050 50000 42 755300 15.15 15.15 15.05 15.15 0.00 0% 15.10 4 15.15 7 15.46
2023-09-01 3050 294000 188 4478200 15.10 15.35 15.10 15.30 0.15 0.99% 15.25 1 15.30 13 15.61
2023-09-04 3050 81000 46 1237050 15.30 15.35 15.20 15.20 0.10 -0.65% 15.15 21 15.20 2 15.51
2023-09-05 3050 79000 63 1195200 15.20 15.25 15.05 15.15 0.05 -0.33% 15.10 13 15.15 1 15.46
2023-09-06 3050 120000 76 1810550 15.20 15.20 15.00 15.10 0.05 -0.33% 15.05 1 15.15 18 15.41
2023-09-07 3050 2174000 298 33147200 15.05 15.45 15.00 15.15 0.05 0.33% 15.15 35 15.20 26 15.46
2023-09-08 3050 1922000 283 29229100 15.15 15.35 15.05 15.15 0.00 0% 15.15 2 15.20 11 15.46
2023-09-11 3050 501000 260 7518250 15.15 15.15 14.90 15.00 0.15 -0.99% 15.00 4 15.05 17 15.31
2023-09-12 3050 440000 215 6557450 15.00 15.00 14.85 14.95 0.05 -0.33% 14.95 15 15.00 18 15.26
2023-09-13 3050 181000 67 2698100 14.95 15.00 14.85 14.90 0.05 -0.33% 14.90 16 14.95 17 15.20
2023-09-14 3050 158000 77 2360850 15.00 15.00 14.90 15.00 0.10 0.67% 14.95 8 15.00 40 15.31
2023-09-15 3050 247000 97 3705050 15.00 15.05 14.90 15.05 0.05 0.33% 15.00 12 15.05 2 15.36
2023-09-18 3050 127000 56 1906400 15.05 15.05 14.95 15.05 0.00 0% 15.00 6 15.05 3 15.36
2023-09-19 3050 317000 120 4736300 15.00 15.05 14.90 14.95 0.10 -0.66% 14.90 41 14.95 2 15.26
2023-09-20 3050 138000 87 2057000 15.00 15.00 14.85 14.95 0.00 0% 14.90 4 14.95 12 15.26
2023-09-21 3050 244000 104 3627650 14.95 14.95 14.80 14.85 0.10 -0.67% 14.85 5 14.90 4 15.15
2023-09-22 3050 157000 69 2330000 14.80 14.90 14.80 14.90 0.05 0.34% 14.85 3 14.90 24 15.20
2023-09-25 3050 133000 56 1980350 14.90 14.95 14.80 14.95 0.05 0.34% 14.90 7 14.95 18 15.26
2023-09-26 3050 2349000 371 35666400 14.90 15.40 14.90 15.10 0.15 1% 15.10 52 15.15 13 15.41
2023-09-27 3050 90000 62 1357350 15.10 15.15 15.05 15.10 0.00 0% 15.05 21 15.10 28 15.41
2023-09-28 3050 97000 69 1469200 15.15 15.25 15.05 15.25 0.15 0.99% 15.15 1 15.25 23 15.56
2023-10-02 3050 131000 73 1982950 15.30 15.30 15.05 15.05 0.20 -1.31% 15.05 2 15.10 2 15.36
2023-10-03 3050 3605000 823 55532200 14.95 15.65 14.95 15.35 0.30 1.99% 15.30 21 15.35 35 15.66
2023-10-04 3050 960000 453 14822100 15.30 15.55 15.30 15.35 0.00 0% 15.35 65 15.40 1 15.66
2023-10-05 3050 190000 106 2921400 15.40 15.40 15.30 15.40 0.05 0.33% 15.30 40 15.40 25 15.71
2023-10-06 3050 688000 241 10647950 15.45 15.60 15.35 15.35 0.05 -0.32% 15.35 21 15.40 3 15.66
2023-10-11 3050 842000 325 13131400 15.55 15.75 15.45 15.55 0.20 1.3% 15.45 32 15.55 13 15.87
2023-10-12 3050 604000 342 9541800 15.75 15.85 15.70 15.75 0.20 1.29% 15.75 8 15.80 7 16.07
2023-10-13 3050 319000 126 4989250 15.60 15.80 15.55 15.65 0.10 -0.63% 15.60 28 15.65 10 15.97
2023-10-16 3050 162000 72 2509450 15.50 15.55 15.45 15.50 0.15 -0.96% 15.45 13 15.50 5 15.82
2023-10-17 3050 1152000 293 18007050 15.55 15.75 15.45 15.45 0.05 -0.32% 15.45 1 15.50 11 15.77
2023-10-18 3050 164000 92 2516100 15.45 15.45 15.30 15.40 0.05 -0.32% 15.35 1 15.40 8 15.71
2023-10-19 3050 78000 35 1196850 15.25 15.40 15.25 15.35 0.05 -0.32% 15.30 22 15.40 4 15.66
2023-10-20 3050 209000 106 3194600 15.30 15.55 15.15 15.55 0.20 1.3% 15.30 1 15.55 6 15.87
2023-10-23 3050 114000 56 1752200 15.50 15.50 15.30 15.30 0.25 -1.61% 15.30 15 15.35 1 15.61
2023-10-24 3050 154000 65 2360500 15.45 15.45 15.25 15.35 0.05 0.33% 15.35 3 15.40 21 15.66
2023-10-25 3050 168890 86 2581713 15.25 15.35 15.25 15.35 0.00 0% 15.35 5 15.40 10 15.66
2023-10-26 3050 102000 45 1556600 15.25 15.30 15.25 15.25 0.10 -0.65% 15.25 8 15.30 9 15.56
2023-10-27 3050 214000 77 3286450 15.35 15.45 15.30 15.40 0.15 0.98% 15.35 504 15.40 2 15.71
2023-10-30 3050 819000 137 12591900 15.40 15.60 15.30 15.30 0.10 -0.65% 15.30 15 15.35 9 15.61
2023-10-31 3050 253000 92 3856650 15.35 15.40 15.15 15.30 0.00 0% 15.20 22 15.30 18 15.61
2023-11-01 3050 141000 68 2166600 15.40 15.45 15.30 15.40 0.10 0.65% 15.35 1 15.45 23 15.71
2023-11-02 3050 190000 93 2951750 15.45 15.75 15.40 15.55 0.15 0.97% 15.50 11 15.55 26 15.87
2023-11-03 3050 84000 56 1305300 15.55 15.60 15.50 15.60 0.05 0.32% 15.55 10 15.60 64 15.92
2023-11-06 3050 274000 96 4281800 15.70 15.70 15.55 15.60 0.00 0% 15.60 8 15.65 22 15.92
2023-11-07 3050 121000 61 1892600 15.70 15.70 15.55 15.70 0.10 0.64% 15.60 1 15.70 29 16.02
2023-11-08 3050 366000 145 5737100 15.70 15.80 15.55 15.70 0.00 0% 15.60 20 15.70 22 16.02
2023-11-09 3050 306000 136 4763600 15.70 15.75 15.45 15.50 0.20 -1.27% 15.45 16 15.50 1 15.82
2023-11-10 3050 195000 96 3003300 15.50 15.55 15.35 15.40 0.10 -0.65% 15.35 8 15.40 2 15.71
2023-11-13 3050 1277000 494 18311600 15.00 15.00 13.90 14.45 0.95 -6.17% 14.40 10 14.45 1 14.74
2023-11-14 3050 231000 116 3353350 14.50 14.65 14.40 14.55 0.10 0.69% 14.50 18 14.55 2 14.85
2023-11-15 3050 316000 257 4665650 14.65 14.85 14.55 14.75 0.20 1.37% 14.75 9 14.80 4 16.21
2023-11-16 3050 286000 175 4218550 14.80 14.90 14.60 14.90 0.15 1.02% 14.85 1 14.90 5 16.37
2023-11-17 3050 251000 105 3750100 14.90 15.00 14.85 15.00 0.10 0.67% 14.95 30 15.00 32 16.48
2023-11-20 3050 177000 100 2656900 15.05 15.10 14.95 15.05 0.05 0.33% 15.00 13 15.05 10 16.54
2023-11-21 3050 202000 122 3032600 15.05 15.10 14.95 15.00 0.05 -0.33% 14.95 27 15.05 12 16.48
2023-11-22 3050 165000 76 2473950 14.95 15.05 14.95 15.00 0.00 0% 14.95 12 15.00 6 16.48
2023-11-23 3050 150000 67 2257900 15.00 15.15 15.00 15.00 0.00 0% 15.00 37 15.05 13 16.48
2023-11-24 3050 276000 101 4124050 15.05 15.05 14.85 15.00 0.00 0% 14.95 10 15.00 38 16.48
2023-11-27 3050 99000 48 1477750 15.10 15.10 14.85 14.90 0.10 -0.67% 14.90 3 14.95 12 16.37
2023-11-28 3050 110000 56 1645000 14.90 15.00 14.90 15.00 0.10 0.67% 14.95 1 15.00 43 16.48
2023-11-29 3050 227000 73 3403150 15.05 15.05 14.90 14.95 0.05 -0.33% 14.95 18 15.00 46 16.43
2023-11-30 3050 5031000 1328 80266250 14.95 16.40 14.95 16.40 1.45 9.7% 16.40 585 0.00 0 18.02
2023-12-01 3050 7367000 2909 121100400 16.50 17.10 15.90 16.50 0.10 0.61% 16.45 47 16.50 14 18.13
2023-12-04 3050 6231000 2138 105048500 16.55 17.40 16.15 17.15 0.65 3.94% 17.10 69 17.15 24 18.85
2023-12-05 3050 29360000 8030 547558500 17.80 18.85 17.80 18.80 1.65 9.62% 18.75 35 18.80 26 20.66
2023-12-06 3050 18802000 7671 356571750 19.00 19.55 18.30 18.40 0.40 -2.13% 18.40 19 18.45 50 20.22
2023-12-07 3050 4417000 1914 78863300 18.05 18.20 17.45 17.80 0.60 -3.26% 17.80 9 17.90 48 19.56
2023-12-08 3050 3624000 1556 65554250 17.80 18.60 17.60 18.45 0.65 3.65% 18.40 10 18.45 12 20.27
2023-12-11 3050 2036000 967 36730000 18.45 18.45 17.75 17.75 0.70 -3.79% 17.75 46 17.80 14 19.51
2023-12-12 3050 1448000 740 25822150 17.75 18.10 17.60 17.65 0.10 -0.56% 17.65 35 17.70 8 19.40
2023-12-13 3050 6348000 1696 109622050 17.75 17.90 17.00 17.05 0.60 -3.4% 17.05 11 17.10 4 18.74
2023-12-14 3050 3213000 1388 57117100 17.25 18.20 17.25 17.65 0.60 3.52% 17.65 46 17.70 34 19.40
2023-12-15 3050 1272000 563 22196900 17.75 17.80 17.30 17.30 0.35 -1.98% 17.30 20 17.40 11 19.01
2023-12-18 3050 3122000 979 55531900 17.25 18.15 17.20 17.75 0.45 2.6% 17.75 27 17.80 39 19.51
2023-12-19 3050 1014000 407 17570800 17.70 17.70 17.20 17.25 0.50 -2.82% 17.25 15 17.30 7 18.96
2023-12-20 3050 614000 289 10646950 17.35 17.40 17.25 17.35 0.10 0.58% 17.30 44 17.40 9 19.07
2023-12-21 3050 563000 239 9697550 17.30 17.30 17.10 17.20 0.15 -0.86% 17.20 32 17.25 5 18.90
2023-12-22 3050 301000 173 5202700 17.25 17.40 17.20 17.20 0.00 0% 17.20 57 17.25 4 18.90
2023-12-25 3050 524000 246 9009450 17.45 17.45 17.10 17.10 0.10 -0.58% 17.10 13 17.15 7 18.79
2023-12-26 3050 572000 244 9826150 17.10 17.30 17.05 17.10 0.00 0% 17.10 64 17.15 4 18.79
2023-12-27 3050 613000 255 10529300 17.20 17.30 17.05 17.10 0.00 0% 17.05 36 17.15 8 18.79
2023-12-28 3050 863000 369 14656050 17.15 17.20 16.80 17.00 0.10 -0.58% 17.00 3 17.05 10 18.68
2023-12-29 3050 376000 174 6410000 17.05 17.15 17.00 17.05 0.05 0.29% 17.00 86 17.05 2 18.74