銘異(3060)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　　16.10
0
0%		16.20
0.1
0.62%		16.25
0.05
0.31%		16.50
0.25
1.54%		 　16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		 　16.40
0
0%		16.45
0.05
0.3%		 　　　　　　　　　　　16.60
0.15
0.91%		16.70
0.1
0.6%		16.43
2 月17.00
0.3
1.8%		17.20
0.2
1.18%		17.20
0
0%		 　17.20
0
0%		17.25
0.05
0.29%		17.25
0
0%		17.30
0.05
0.29%		17.45
0.15
0.87%		 　17.45
0
0%		17.45
0
0%		17.35
-0.1
-0.57%		17.50
0.15
0.86%		17.55
0.05
0.29%		 　17.65
0.1
0.57%		17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.75
0.05
0.28%		17.80
0.05
0.28%		 17.54
3 月17.85
0.05
0.28%		17.70
-0.15
-0.84%		18.00
0.3
1.69%		 　18.35
0.35
1.94%		18.40
0.05
0.27%		18.30
-0.1
-0.54%		18.25
-0.05
-0.27%		17.85
-0.4
-2.19%		 　17.55
-0.3
-1.68%		17.50
-0.05
-0.28%		17.40
-0.1
-0.57%		17.10
-0.3
-1.72%		17.30
0.2
1.17%		 　17.40
0.1
0.58%		17.40
0
0%		17.65
0.25
1.44%		17.85
0.2
1.13%		17.80
-0.05
-0.28%		 　17.60
-0.2
-1.12%		17.40
-0.2
-1.14%		17.25
-0.15
-0.86%		17.40
0.15
0.87%		17.50
0.1
0.57%		17.69
4 月 　　　　17.40
-0.1
-0.57%		17.40
0
0%		 　17.50
0.1
0.57%		17.50
0
0%		17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.45
0
0%		 　18.10
0.65
3.72%		18.30
0.2
1.1%		18.20
-0.1
-0.55%		17.85
-0.35
-1.92%		17.45
-0.4
-2.24%		 　17.75
0.3
1.72%		17.20
-0.55
-3.1%		17.40
0.2
1.16%		17.35
-0.05
-0.29%		17.35
0
0%		 17.6
5 月　17.50
0.15
0.86%		18.10
0.6
3.43%		18.35
0.25
1.38%		17.80
-0.55
-3%		 　17.65
-0.15
-0.84%		17.30
-0.35
-1.98%		17.35
0.05
0.29%		16.95
-0.4
-2.31%		16.95
0
0%		 　16.50
-0.45
-2.65%		16.60
0.1
0.61%		17.10
0.5
3.01%		16.95
-0.15
-0.88%		16.90
-0.05
-0.29%		 　17.00
0.1
0.59%		17.05
0.05
0.29%		17.05
0
0%		17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		 　17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.10
0.1
0.59%		17.17
6 月17.35
0.25
1.46%		17.45
0.1
0.58%		 　17.50
0.05
0.29%		17.50
0
0%		17.60
0.1
0.57%		17.35
-0.25
-1.42%		17.55
0.2
1.15%		 　17.35
-0.2
-1.14%		17.30
-0.05
-0.29%		17.40
0.1
0.58%		17.40
0
0%		17.90
0.5
2.87%		 　17.60
-0.3
-1.68%		17.45
-0.15
-0.85%		17.45
0
0%		 　　　17.65
0.2
1.15%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.85
0.2
1.13%		17.80
-0.05
-0.28%		 17.55
7 月　　17.85
0.05
0.28%		17.75
-0.1
-0.56%		17.80
0.05
0.28%		19.55
1.75
9.83%		20.40
0.85
4.35%		 　21.45
1.05
5.15%		20.20
-1.25
-5.83%		19.90
-0.3
-1.49%		21.85
1.95
9.8%		22.35
0.5
2.29%		 　　22.10
-0.25
-1.12%		21.30
-0.8
-3.62%		21.15
-0.15
-0.7%		20.90
-0.25
-1.18%		 　20.35
-0.55
-2.63%		20.85
0.5
2.46%		 20.70
-0.15
-0.72%		20.15
-0.55
-2.66%		 20.25
0.1
0.5%		20.48
8 月20.15
-0.1
-0.49%		19.20
-0.95
-4.71%		 19.45
0.25
1.3%		 　19.75
0.3
1.54%		19.30
-0.45
-2.28%		19.25
-0.05
-0.26%		18.50
-0.75
-3.9%		18.55
0.05
0.27%		 　17.95
-0.6
-3.23%		18.70
0.75
4.18%		18.60
-0.1
-0.53%		18.90
0.3
1.61%		19.15
0.25
1.32%		 　19.00
-0.15
-0.78%		18.75
-0.25
-1.32%		19.00
0.25
1.33%		19.65
0.65
3.42%		19.75
0.1
0.51%		 　19.15
-0.6
-3.04%		19.35
0.2
1.04%		19.60
0.25
1.29%		20.30
0.7
3.57%		19.16
9 月20.60
0.3
1.48%		 　20.40
-0.2
-0.97%		20.70
0.3
1.47%		20.10
-0.6
-2.9%		19.80
-0.3
-1.49%		19.95
0.15
0.76%		 　19.55
-0.4
-2.01%		19.25
-0.3
-1.53%		19.45
0.2
1.04%		19.90
0.45
2.31%		19.75
-0.15
-0.75%		 　19.80
0.05
0.25%		19.55
-0.25
-1.26%		19.05
-0.5
-2.56%		18.60
-0.45
-2.36%		18.80
0.2
1.08%		 　18.80
0
0%		18.50
-0.3
-1.6%		18.45
-0.05
-0.27%		19.15
0.7
3.79%		 19.49
10 月　19.15
0
0%		19.30
0.15
0.78%		18.80
-0.5
-2.59%		19.05
0.25
1.33%		19.40
0.35
1.84%		 　　　18.95
-0.45
-2.32%		20.05
1.1
5.8%		20.20
0.15
0.75%		 　19.95
-0.25
-1.24%		19.95
0
0%		19.20
-0.75
-3.76%		19.15
-0.05
-0.26%		18.85
-0.3
-1.57%		 　19.05
0.2
1.06%		19.90
0.85
4.46%		19.80
-0.1
-0.5%		19.75
-0.05
-0.25%		19.75
0
0%		 　20.05
0.3
1.52%		19.50
-0.55
-2.74%		19.49
11 月19.70
0.2
1.03%		19.90
0.2
1.02%		19.70
-0.2
-1.01%		 　19.80
0.1
0.51%		20.55
0.75
3.79%		20.05
-0.5
-2.43%		19.80
-0.25
-1.25%		19.30
-0.5
-2.53%		 　19.20
-0.1
-0.52%		19.25
0.05
0.26%		19.35
0.1
0.52%		19.35
0
0%		19.50
0.15
0.78%		 　20.05
0.55
2.82%		20.20
0.15
0.75%		20.85
0.65
3.22%		21.45
0.6
2.88%		21.50
0.05
0.23%		 　21.40
-0.1
-0.47%		21.70
0.3
1.4%		21.55
-0.15
-0.69%		21.95
0.4
1.86%		 20.34
12 月22.75
0.8
3.64%		 　22.20
-0.55
-2.42%		21.30
-0.9
-4.05%		21.20
-0.1
-0.47%		20.85
-0.35
-1.65%		21.15
0.3
1.44%		 　21.15
0
0%		20.90
-0.25
-1.18%		21.20
0.3
1.44%		20.90
-0.3
-1.42%		20.50
-0.4
-1.91%		 　20.35
-0.15
-0.73%		21.00
0.65
3.19%		20.90
-0.1
-0.48%		21.00
0.1
0.48%		21.05
0.05
0.24%		 　21.15
0.1
0.48%		21.30
0.15
0.71%		21.75
0.45
2.11%		21.90
0.15
0.69%		21.80
-0.1
-0.46%		　　21.25

說明:最高漲幅:9.83%最低跌幅:-5.83% 最高價:22.75最低價:16.10平均價:18.75,灰色底表示週末,漲150天(39.95)元,跌120天(-33.55)元,平盤31天
10%=2,6%=1,5%=2,4%=10,3%=9,2%=18,1%=73,0%=66,-0%=1,-1%=1,-2%=4,-3%=16,-4%=24,-5%=24,-6%=50,

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 3060 145000 74 2328350 16.10 16.10 15.95 16.10 0.00 0% 16.10 9 16.15 7 12.48
2023-01-04 3060 131000 68 2125200 16.10 16.30 16.10 16.20 0.10 0.62% 16.15 10 16.20 8 12.56
2023-01-05 3060 91000 55 1481550 16.40 16.40 16.20 16.25 0.05 0.31% 16.25 5 16.30 1 12.60
2023-01-06 3060 104000 70 1710550 16.35 16.65 16.30 16.50 0.25 1.54% 16.50 5 16.55 5 12.79
2023-01-09 3060 90000 55 1485750 16.50 16.55 16.45 16.45 0.05 -0.3% 16.45 16 16.50 4 12.75
2023-01-10 3060 141000 63 2323500 16.50 16.50 16.40 16.50 0.05 0.3% 16.45 10 16.50 8 12.79
2023-01-11 3060 167000 76 2740000 16.35 16.50 16.30 16.40 0.10 -0.61% 16.35 14 16.40 2 12.71
2023-01-12 3060 82000 54 1352550 16.55 16.55 16.45 16.45 0.05 0.3% 16.40 8 16.50 21 12.75
2023-01-13 3060 64000 39 1049900 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 1 16.45 5 12.71
2023-01-16 3060 93000 63 1526400 16.40 16.50 16.30 16.40 0.00 0% 16.40 9 16.45 4 12.71
2023-01-17 3060 106000 57 1739900 16.40 16.60 16.30 16.45 0.05 0.3% 16.35 11 16.45 3 12.75
2023-01-30 3060 181000 111 2998850 16.60 16.70 16.45 16.60 0.15 0.91% 16.55 1 16.60 12 12.87
2023-01-31 3060 137000 76 2279900 16.35 16.80 16.35 16.70 0.10 0.6% 16.65 5 16.70 11 12.95
2023-02-01 3060 293000 159 4923000 16.70 17.00 16.60 17.00 0.30 1.8% 16.90 8 17.00 17 13.18
2023-02-02 3060 217000 133 3721800 17.00 17.25 17.00 17.20 0.20 1.18% 17.20 10 17.25 21 13.33
2023-02-03 3060 200000 106 3448000 17.20 17.40 17.10 17.20 0.00 0% 17.20 18 17.25 2 13.33
2023-02-06 3060 120000 75 2061350 17.25 17.30 17.10 17.20 0.00 0% 17.15 11 17.20 1 13.33
2023-02-07 3060 120000 63 2057000 17.20 17.30 17.05 17.25 0.05 0.29% 17.20 2 17.25 2 13.37
2023-02-08 3060 121000 84 2090950 17.35 17.35 17.20 17.25 0.00 0% 17.25 5 17.30 96 13.37
2023-02-09 3060 86000 60 1477300 17.10 17.30 17.10 17.30 0.05 0.29% 17.15 3 17.30 17 13.41
2023-02-10 3060 542000 382 9507400 17.30 17.90 17.15 17.45 0.15 0.87% 17.40 23 17.45 7 13.53
2023-02-13 3060 199000 130 3469050 17.45 17.60 17.30 17.45 0.00 0% 17.40 16 17.50 13 13.53
2023-02-14 3060 171000 100 2986000 17.45 17.50 17.40 17.45 0.00 0% 17.45 1 17.50 19 13.53
2023-02-15 3060 223000 136 3893850 17.50 17.65 17.35 17.35 0.10 -0.57% 17.30 17 17.50 7 13.45
2023-02-16 3060 103000 68 1801800 17.60 17.60 17.45 17.50 0.15 0.86% 17.50 5 17.55 26 13.57
2023-02-17 3060 177000 105 3096400 17.45 17.60 17.45 17.55 0.05 0.29% 17.50 6 17.55 1 13.60
2023-02-20 3060 315000 158 5561650 17.55 17.75 17.55 17.65 0.10 0.57% 17.60 8 17.65 4 13.68
2023-02-21 3060 214000 133 3808800 17.75 17.90 17.70 17.80 0.15 0.85% 17.75 12 17.80 11 13.80
2023-02-22 3060 180000 103 3179100 17.70 17.80 17.60 17.70 0.10 -0.56% 17.65 5 17.70 1 13.72
2023-02-23 3060 152000 110 2705100 17.75 17.85 17.75 17.75 0.05 0.28% 17.75 21 17.80 11 13.76
2023-02-24 3060 175000 105 3115750 17.95 17.95 17.65 17.80 0.05 0.28% 17.75 12 17.85 13 13.80
2023-03-01 3060 211000 110 3780600 17.80 18.05 17.70 17.85 0.05 0.28% 17.85 6 17.90 2 13.84
2023-03-02 3060 195000 118 3455600 17.95 17.95 17.65 17.70 0.15 -0.84% 17.65 3 17.70 2 13.72
2023-03-03 3060 125000 84 2234150 17.90 18.00 17.80 18.00 0.30 1.69% 17.95 10 18.00 55 13.95
2023-03-06 3060 299000 173 5467800 18.05 18.40 18.05 18.35 0.35 1.94% 18.35 27 18.40 17 14.22
2023-03-07 3060 187000 125 3448450 18.35 18.60 18.35 18.40 0.05 0.27% 18.40 6 18.45 2 14.26
2023-03-08 3060 220000 141 4007650 18.35 18.45 18.10 18.30 0.10 -0.54% 18.25 11 18.30 4 14.19
2023-03-09 3060 152000 101 2782000 18.40 18.45 18.15 18.25 0.05 -0.27% 18.20 5 18.25 2 14.15
2023-03-10 3060 252000 166 4511400 18.15 18.15 17.80 17.85 0.40 -2.19% 17.80 9 17.85 5 13.84
2023-03-13 3060 176000 102 3087900 17.70 17.70 17.40 17.55 0.30 -1.68% 17.55 3 17.60 1 13.60
2023-03-14 3060 158000 95 2761150 17.55 17.60 17.40 17.50 0.05 -0.28% 17.50 9 17.55 1 13.57
2023-03-15 3060 131000 85 2294000 17.50 17.70 17.40 17.40 0.10 -0.57% 17.40 5 17.45 1 13.49
2023-03-16 3060 192000 115 3293100 17.30 17.40 17.00 17.10 0.30 -1.72% 17.05 8 17.10 2 13.26
2023-03-17 3060 51000 38 882850 17.25 17.35 17.20 17.30 0.20 1.17% 17.30 2 17.35 3 13.41
2023-03-20 3060 34000 23 588400 17.25 17.45 17.25 17.40 0.10 0.58% 17.30 8 17.40 7 13.49
2023-03-21 3060 96000 71 1676250 17.35 17.55 17.35 17.40 0.00 0% 17.40 8 17.45 2 13.49
2023-03-22 3060 117000 64 2061950 17.55 17.75 17.50 17.65 0.25 1.44% 17.60 1 17.65 12 13.68
2023-03-23 3060 267000 152 4739100 17.45 18.00 17.45 17.85 0.20 1.13% 17.75 9 17.85 28 61.55
2023-03-24 3060 148000 98 2644750 18.00 18.00 17.80 17.80 0.05 -0.28% 17.75 12 17.80 1 61.38
2023-03-27 3060 152000 98 2692500 17.80 17.85 17.60 17.60 0.20 -1.12% 17.60 3 17.70 1 60.69
2023-03-28 3060 155000 104 2702900 17.60 17.60 17.35 17.40 0.20 -1.14% 17.35 13 17.40 1 60.00
2023-03-29 3060 191000 118 3296150 17.45 17.45 17.00 17.25 0.15 -0.86% 17.25 4 17.30 5 59.48
2023-03-30 3060 104000 59 1804200 17.50 17.50 17.25 17.40 0.15 0.87% 17.30 6 17.40 23 60.00
2023-03-31 3060 118000 80 2063900 17.45 17.55 17.45 17.50 0.10 0.57% 17.50 9 17.55 5 60.34
2023-04-06 3060 96000 70 1669400 17.45 17.50 17.25 17.40 0.10 -0.57% 17.35 5 17.40 5 60.00
2023-04-07 3060 102000 70 1768850 17.40 17.45 17.25 17.40 0.00 0% 17.35 15 17.45 9 60.00
2023-04-10 3060 119000 79 2087550 17.60 17.65 17.40 17.50 0.10 0.57% 17.45 4 17.55 3 60.34
2023-04-11 3060 231000 120 4059050 17.55 17.75 17.50 17.50 0.00 0% 17.50 1 17.55 6 60.34
2023-04-12 3060 254000 125 4448600 17.50 17.60 17.35 17.60 0.10 0.57% 17.50 5 17.60 7 60.69
2023-04-13 3060 200000 131 3490400 17.60 17.60 17.35 17.45 0.15 -0.85% 17.45 2 17.50 3 60.17
2023-04-14 3060 250000 132 4359750 17.50 17.50 17.35 17.45 0.00 0% 17.40 4 17.45 4 60.17
2023-04-17 3060 1048000 490 19052400 17.70 18.60 17.60 18.10 0.65 3.72% 18.10 52 18.15 4 62.41
2023-04-18 3060 630000 291 11455100 18.15 18.40 18.00 18.30 0.20 1.1% 18.30 1 18.35 13 63.10
2023-04-19 3060 312000 181 5686050 18.30 18.35 18.10 18.20 0.10 -0.55% 18.20 2 18.25 16 62.76
2023-04-20 3060 356000 156 6388050 18.10 18.20 17.85 17.85 0.35 -1.92% 17.85 5 17.90 4 61.55
2023-04-21 3060 229000 118 4041400 18.05 18.05 17.45 17.45 0.40 -2.24% 17.45 6 17.50 3 60.17
2023-04-24 3060 246000 126 4308550 17.45 18.00 17.35 17.75 0.30 1.72% 17.75 3 17.80 4 61.21
2023-04-25 3060 264000 131 4581300 17.80 17.80 17.20 17.20 0.55 -3.1% 17.20 67 17.25 3 59.31
2023-04-26 3060 96000 49 1654550 17.20 17.40 17.15 17.40 0.20 1.16% 17.30 6 17.35 1 60.00
2023-04-27 3060 116000 61 2007800 17.35 17.45 17.15 17.35 0.05 -0.29% 17.30 12 17.35 2 59.83
2023-04-28 3060 129000 90 2240200 17.50 17.50 17.25 17.35 0.00 0% 17.30 2 17.35 1 59.83
2023-05-02 3060 124000 81 2160200 17.35 17.50 17.30 17.50 0.15 0.86% 17.45 11 17.50 14 60.34
2023-05-03 3060 5477000 2304 102262850 17.60 19.25 17.60 18.10 0.60 3.43% 18.10 53 18.20 3 62.41
2023-05-04 3060 1123000 549 20523250 18.10 18.65 17.90 18.35 0.25 1.38% 18.35 3 18.40 16 63.28
2023-05-05 3060 926000 479 16594600 18.10 18.15 17.75 17.80 0.55 -3% 17.80 6 17.85 15 61.38
2023-05-08 3060 473000 225 8396900 18.00 18.00 17.60 17.65 0.15 -0.84% 17.60 39 17.65 5 0.00
2023-05-09 3060 402000 206 7001650 17.70 17.70 17.25 17.30 0.35 -1.98% 17.30 38 17.35 3 0.00
2023-05-10 3060 254000 144 4387350 17.30 17.45 17.15 17.35 0.05 0.29% 17.30 14 17.35 1 0.00
2023-05-11 3060 463000 264 7904600 17.40 17.40 16.85 16.95 0.40 -2.31% 16.95 5 17.00 6 0.00
2023-05-12 3060 224000 116 3784400 17.00 17.00 16.70 16.95 0.00 0% 16.95 1 17.00 20 0.00
2023-05-15 3060 390000 250 6478150 16.95 16.95 16.40 16.50 0.45 -2.65% 16.50 7 16.55 6 0.00
2023-05-16 3060 267000 141 4448000 16.50 16.85 16.45 16.60 0.10 0.61% 16.60 21 16.65 2 0.00
2023-05-17 3060 204856 299 3480198 16.65 17.15 16.65 17.10 0.50 3.01% 16.95 7 17.10 5 0.00
2023-05-18 3060 160000 131 2714150 17.00 17.10 16.85 16.95 0.15 -0.88% 16.95 1 17.00 4 0.00
2023-05-19 3060 91000 65 1541350 17.00 17.00 16.85 16.90 0.05 -0.29% 16.90 8 16.95 2 0.00
2023-05-22 3060 187000 92 3171050 16.95 17.10 16.85 17.00 0.10 0.59% 17.00 2 17.05 11 0.00
2023-05-23 3060 131000 87 2237200 17.00 17.15 17.00 17.05 0.05 0.29% 17.05 11 17.10 2 0.00
2023-05-24 3060 238000 151 4058900 17.05 17.15 17.00 17.05 0.00 0% 17.05 7 17.10 5 0.00
2023-05-25 3060 140000 100 2385300 17.10 17.10 16.95 17.00 0.05 -0.29% 17.00 3 17.10 26 0.00
2023-05-26 3060 172000 91 2923050 17.15 17.15 16.90 16.95 0.05 -0.29% 16.95 14 17.05 2 0.00
2023-05-29 3060 139000 77 2378650 17.20 17.20 17.05 17.05 0.10 0.59% 17.05 8 17.10 9 0.00
2023-05-30 3060 176000 97 2997350 17.00 17.10 17.00 17.00 0.05 -0.29% 17.00 4 17.05 4 0.00
2023-05-31 3060 116000 88 1983700 17.05 17.20 17.00 17.10 0.10 0.59% 17.10 10 17.15 3 0.00
2023-06-01 3060 239000 112 4111800 17.15 17.35 17.10 17.35 0.25 1.46% 17.30 2 17.35 2 0.00
2023-06-02 3060 268000 153 4665000 17.40 17.55 17.30 17.45 0.10 0.58% 17.45 2 17.50 16 0.00
2023-06-05 3060 238000 126 4163650 17.45 17.60 17.40 17.50 0.05 0.29% 17.50 11 17.55 7 0.00
2023-06-06 3060 176000 103 3069500 17.50 17.60 17.35 17.50 0.00 0% 17.40 7 17.50 18 0.00
2023-06-07 3060 177000 110 3102400 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 1 17.60 14 0.00
2023-06-08 3060 169000 110 2949800 17.50 17.65 17.35 17.35 0.25 -1.42% 17.35 29 17.40 16 0.00
2023-06-09 3060 572000 375 9995250 17.30 17.65 17.25 17.55 0.20 1.15% 17.55 10 17.60 9 0.00
2023-06-12 3060 218000 181 3801550 17.65 17.65 17.30 17.35 0.20 -1.14% 17.30 19 17.35 5 0.00
2023-06-13 3060 129000 90 2242650 17.60 17.60 17.30 17.30 0.05 -0.29% 17.30 20 17.35 1 0.00
2023-06-14 3060 156000 101 2711150 17.40 17.50 17.30 17.40 0.10 0.58% 17.30 27 17.40 28 0.00
2023-06-15 3060 202000 101 3512350 17.40 17.45 17.35 17.40 0.00 0% 17.35 12 17.45 5 0.00
2023-06-16 3060 1305000 629 23358000 17.40 18.40 17.25 17.90 0.50 2.87% 17.90 3 17.95 2 0.00
2023-06-19 3060 518000 263 9147900 17.90 17.90 17.50 17.60 0.30 -1.68% 17.55 4 17.60 15 0.00
2023-06-20 3060 253000 132 4427750 17.70 17.70 17.40 17.45 0.15 -0.85% 17.45 7 17.50 2 0.00
2023-06-21 3060 237000 124 4142000 17.45 17.55 17.40 17.45 0.00 0% 17.45 6 17.50 1 0.00
2023-06-26 3060 579000 359 10196250 17.55 17.85 17.25 17.65 0.20 1.15% 17.65 29 17.75 9 0.00
2023-06-27 3060 354000 219 6312750 17.70 18.00 17.70 17.70 0.05 0.28% 17.70 26 17.75 10 0.00
2023-06-28 3060 211000 147 3730500 17.70 17.85 17.55 17.65 0.05 -0.28% 17.60 23 17.65 1 0.00
2023-06-29 3060 178000 118 3165650 17.70 17.90 17.65 17.85 0.20 1.13% 17.80 12 17.85 6 0.00
2023-06-30 3060 246000 135 4405300 17.90 18.20 17.80 17.80 0.05 -0.28% 17.75 12 17.80 7 0.00
2023-07-03 3060 214000 120 3821850 17.80 18.00 17.75 17.85 0.05 0.28% 17.80 15 17.85 2 0.00
2023-07-04 3060 164000 105 2919650 17.85 17.90 17.70 17.75 0.10 -0.56% 17.75 5 17.80 2 0.00
2023-07-05 3060 268000 145 4803700 17.75 18.00 17.75 17.80 0.05 0.28% 17.80 4 17.85 4 0.00
2023-07-06 3060 3812000 1460 73828300 17.90 19.55 17.90 19.55 1.75 9.83% 19.55 649 0.00 0 0.00
2023-07-07 3060 10009000 4873 204152750 19.65 21.20 19.20 20.40 0.85 4.35% 20.35 2 20.40 27 0.00
2023-07-10 3060 5120000 2570 108494950 20.80 21.80 20.45 21.45 1.05 5.15% 21.40 1 21.45 41 0.00
2023-07-11 3060 2596000 1434 52961700 21.10 21.30 19.80 20.20 1.25 -5.83% 20.20 5 20.25 12 0.00
2023-07-12 3060 1731000 920 34481750 20.20 20.60 19.55 19.90 0.30 -1.49% 19.90 13 20.00 7 0.00
2023-07-13 3060 2304000 887 49761300 20.60 21.85 20.25 21.85 1.95 9.8% 21.85 11868 0.00 0 0.00
2023-07-14 3060 9997000 4697 228186850 23.95 24.00 22.00 22.35 0.50 2.29% 22.35 1 22.40 9 0.00
2023-07-18 3060 5542000 2872 125763000 21.75 23.50 21.70 22.10 0.60 -1.12% 22.10 45 22.15 3 0.00
2023-07-19 3060 2825000 1526 60578650 22.60 22.65 20.65 21.30 0.80 -3.62% 21.25 6 21.30 4 0.00
2023-07-20 3060 1818000 866 39136050 21.55 22.00 21.00 21.15 0.15 -0.7% 21.15 55 21.30 3 0.00
2023-07-21 3060 1162000 553 24291400 20.90 21.25 20.50 20.90 0.25 -1.18% 20.85 13 20.90 14 0.00
2023-07-24 3060 1282000 665 26171200 21.30 21.30 20.00 20.35 0.55 -2.63% 20.35 2 20.40 3 0.00
2023-07-25 3060 1178000 624 24663850 20.70 21.30 20.55 20.85 0.50 2.46% 20.80 15 20.85 4 0.00
2023-07-27 3060 762000 445 15674400 20.30 20.80 20.30 20.70 0.40 -0.72% 20.65 7 20.70 4 0.00
2023-07-28 3060 1104000 570 22222200 20.75 20.90 19.85 20.15 0.55 -2.66% 20.10 24 20.15 5 0.00
2023-07-31 3060 747000 365 15230950 20.40 20.65 20.10 20.25 0.10 0.5% 20.25 1 20.30 14 0.00
2023-08-01 3060 565000 302 11447150 20.35 20.70 20.05 20.15 0.10 -0.49% 20.15 3 20.30 3 0.00
2023-08-02 3060 667000 426 13002250 20.00 20.05 18.90 19.20 0.00 -4.71% 19.20 2 19.25 4 0.00
2023-08-04 3060 365000 217 7038400 19.15 19.60 18.90 19.45 0.25 1.3% 19.40 22 19.45 5 0.00
2023-08-07 3060 468000 289 9121200 19.40 19.90 19.05 19.75 0.30 1.54% 19.75 3 19.80 7 0.00
2023-08-08 3060 729000 420 14404350 20.20 20.30 19.30 19.30 0.45 -2.28% 19.25 16 19.30 6 0.00
2023-08-09 3060 469000 242 9061250 19.40 19.55 19.20 19.25 0.05 -0.26% 19.20 24 19.25 7 0.00
2023-08-10 3060 715000 407 13390300 19.15 19.15 18.45 18.50 0.75 -3.9% 18.50 22 18.55 2 0.00
2023-08-11 3060 265000 146 4922600 18.60 18.80 18.45 18.55 0.05 0.27% 18.50 20 18.60 2 0.00
2023-08-14 3060 480000 262 8672300 18.60 18.65 17.75 17.95 0.60 -3.23% 17.95 2 18.00 10 0.00
2023-08-15 3060 446000 202 8245900 18.05 18.70 18.05 18.70 0.75 4.18% 18.70 5 18.75 2 0.00
2023-08-16 3060 181000 133 3342400 18.70 18.70 18.20 18.60 0.10 -0.53% 18.55 2 18.60 8 0.00
2023-08-17 3060 217000 157 4048000 18.55 19.00 18.25 18.90 0.30 1.61% 18.80 5 18.90 21 0.00
2023-08-18 3060 521000 302 9988150 18.90 19.55 18.90 19.15 0.25 1.32% 19.10 2 19.15 6 0.00
2023-08-21 3060 162000 110 3073500 19.15 19.15 18.85 19.00 0.15 -0.78% 18.90 1 19.00 13 0.00
2023-08-22 3060 230000 163 4293350 19.00 19.05 18.20 18.75 0.25 -1.32% 18.70 2 18.75 2 0.00
2023-08-23 3060 273000 151 5163100 18.80 19.20 18.60 19.00 0.25 1.33% 18.95 7 19.00 7 0.00
2023-08-24 3060 647000 339 12557500 19.00 19.75 19.00 19.65 0.65 3.42% 19.55 12 19.65 9 0.00
2023-08-25 3060 1085000 659 21689150 19.45 20.60 19.45 19.75 0.10 0.51% 19.75 6 19.80 6 0.00
2023-08-28 3060 436000 248 8430500 19.45 19.90 19.05 19.15 0.60 -3.04% 19.15 7 19.30 2 0.00
2023-08-29 3060 176000 99 3388150 19.30 19.45 19.10 19.35 0.20 1.04% 19.30 14 19.35 1 0.00
2023-08-30 3060 404000 234 7962300 19.50 19.90 19.50 19.60 0.25 1.29% 19.60 14 19.70 10 0.00
2023-08-31 3060 2091000 1186 43195500 20.00 21.30 20.00 20.30 0.70 3.57% 20.30 7 20.35 40 0.00
2023-09-01 3060 2175000 1168 45848650 20.80 21.70 20.50 20.60 0.30 1.48% 20.60 22 20.65 6 0.00
2023-09-04 3060 602000 320 12230250 20.60 20.60 20.10 20.40 0.20 -0.97% 20.35 6 20.40 1 0.00
2023-09-05 3060 442000 246 9073500 20.70 20.80 20.30 20.70 0.30 1.47% 20.60 20 20.70 1 0.00
2023-09-06 3060 522000 312 10646250 20.80 20.85 20.05 20.10 0.60 -2.9% 20.05 8 20.10 2 0.00
2023-09-07 3060 588000 331 11707150 20.15 20.35 19.60 19.80 0.30 -1.49% 19.75 3 19.80 1 0.00
2023-09-08 3060 525000 343 10657050 19.60 20.90 19.60 19.95 0.15 0.76% 19.95 4 20.00 5 0.00
2023-09-11 3060 460000 301 9039800 20.05 20.05 19.35 19.55 0.40 -2.01% 19.55 3 19.60 5 0.00
2023-09-12 3060 308000 213 5972550 19.50 19.70 19.25 19.25 0.30 -1.53% 19.20 15 19.25 3 0.00
2023-09-13 3060 230000 163 4481150 19.25 19.65 19.25 19.45 0.20 1.04% 19.45 1 19.50 1 0.00
2023-09-14 3060 493000 208 9759650 19.55 20.05 19.50 19.90 0.45 2.31% 19.90 21 19.95 4 0.00
2023-09-15 3060 217000 128 4304850 20.10 20.10 19.70 19.75 0.15 -0.75% 19.75 1 19.85 4 0.00
2023-09-18 3060 146000 93 2877700 19.50 19.85 19.50 19.80 0.05 0.25% 19.70 7 19.80 33 0.00
2023-09-19 3060 437000 268 8682350 20.30 20.35 19.55 19.55 0.25 -1.26% 19.55 7 19.60 5 0.00
2023-09-20 3060 448000 262 8643600 19.65 19.65 19.05 19.05 0.50 -2.56% 19.05 1 19.10 3 0.00
2023-09-21 3060 601000 348 11246050 19.30 19.30 18.45 18.60 0.45 -2.36% 18.55 4 18.60 9 0.00
2023-09-22 3060 282000 141 5240500 18.30 18.80 18.30 18.80 0.20 1.08% 18.70 9 18.80 1 0.00
2023-09-25 3060 140000 90 2637850 18.80 19.00 18.75 18.80 0.00 0% 18.80 2 18.90 3 0.00
2023-09-26 3060 135000 95 2504200 18.85 18.85 18.35 18.50 0.30 -1.6% 18.40 9 18.50 1 0.00
2023-09-27 3060 121000 81 2230150 18.35 18.55 18.30 18.45 0.05 -0.27% 18.40 4 18.50 10 0.00
2023-09-28 3060 331000 189 6243550 18.65 19.15 18.55 19.15 0.70 3.79% 19.15 9 19.20 13 0.00
2023-10-02 3060 244000 173 4648450 19.40 19.40 18.90 19.15 0.00 0% 19.15 6 19.20 6 0.00
2023-10-03 3060 419000 218 8084750 19.20 19.65 19.05 19.30 0.15 0.78% 19.20 1 19.30 6 0.00
2023-10-04 3060 343000 196 6434700 19.05 19.05 18.65 18.80 0.50 -2.59% 18.80 8 18.85 2 0.00
2023-10-05 3060 227000 138 4323000 18.90 19.30 18.90 19.05 0.25 1.33% 19.00 3 19.10 2 0.00
2023-10-06 3060 1010000 645 19937300 19.15 20.10 19.15 19.40 0.35 1.84% 19.40 21 19.45 9 0.00
2023-10-11 3060 366000 220 7104600 20.10 20.10 18.95 18.95 0.45 -2.32% 18.95 24 19.00 1 0.00
2023-10-12 3060 2919000 1353 59353650 19.20 20.80 19.15 20.05 1.10 5.8% 20.05 44 20.10 3 0.00
2023-10-13 3060 1523000 885 31115850 20.05 20.95 20.05 20.20 0.15 0.75% 20.15 3 20.20 13 0.00
2023-10-16 3060 430000 255 8543000 20.25 20.25 19.55 19.95 0.25 -1.24% 19.90 6 19.95 17 0.00
2023-10-17 3060 534000 289 10740700 20.25 20.30 19.85 19.95 0.00 0% 19.95 8 20.00 5 0.00
2023-10-18 3060 676000 390 13145200 20.00 20.20 19.00 19.20 0.75 -3.76% 19.20 15 19.25 8 0.00
2023-10-19 3060 189000 137 3642200 19.40 19.50 19.10 19.15 0.05 -0.26% 19.10 23 19.15 2 0.00
2023-10-20 3060 298000 173 5611650 19.15 19.15 18.65 18.85 0.30 -1.57% 18.85 1 18.95 3 0.00
2023-10-23 3060 134000 90 2558100 18.85 19.30 18.85 19.05 0.20 1.06% 19.05 1 19.10 6 0.00
2023-10-24 3060 495000 305 9727100 19.30 20.00 19.15 19.90 0.85 4.46% 19.85 2 19.90 8 0.00
2023-10-25 3060 743712 491 14771762 19.90 20.10 19.70 19.80 0.10 -0.5% 19.80 16 19.85 11 0.00
2023-10-26 3060 223000 151 4406700 19.45 20.00 19.45 19.75 0.05 -0.25% 19.70 8 19.75 4 0.00
2023-10-27 3060 1203000 591 24292450 19.95 20.70 19.75 19.75 0.00 0% 19.75 19 19.80 17 0.00
2023-10-30 3060 801000 430 16087950 19.75 20.50 19.60 20.05 0.30 1.52% 20.05 19 20.10 2 0.00
2023-10-31 3060 656000 351 13047300 20.15 20.50 19.50 19.50 0.55 -2.74% 19.50 18 19.55 7 0.00
2023-11-01 3060 303000 223 5988550 19.80 19.90 19.65 19.70 0.20 1.03% 19.70 27 19.75 2 0.00
2023-11-02 3060 510000 311 10190400 19.95 20.40 19.80 19.90 0.20 1.02% 19.85 11 19.90 5 0.00
2023-11-03 3060 375000 227 7427950 20.10 20.10 19.70 19.70 0.20 -1.01% 19.70 40 19.75 4 0.00
2023-11-06 3060 423000 239 8429900 19.85 20.10 19.70 19.80 0.10 0.51% 19.80 3 19.85 10 0.00
2023-11-07 3060 1754000 750 35765300 19.85 20.55 19.85 20.55 0.75 3.79% 20.50 28 20.55 32 0.00
2023-11-08 3060 2279000 1086 46692900 20.90 20.90 20.00 20.05 0.50 -2.43% 20.05 33 20.10 16 0.00
2023-11-09 3060 548000 289 10913850 20.10 20.10 19.80 19.80 0.25 -1.25% 19.80 18 19.85 5 0.00
2023-11-10 3060 662000 352 12867400 19.65 19.70 19.15 19.30 0.50 -2.53% 19.25 13 19.30 7 0.00
2023-11-13 3060 649000 279 12453950 19.45 19.45 19.00 19.20 0.10 -0.52% 19.15 5 19.20 6 0.00
2023-11-14 3060 627000 395 12127700 19.20 19.55 19.20 19.25 0.05 0.26% 19.20 96 19.30 4 0.00
2023-11-15 3060 404000 252 7819600 19.50 19.60 19.30 19.35 0.10 0.52% 19.30 55 19.35 6 0.00
2023-11-16 3060 869000 437 17006950 19.55 20.10 19.30 19.35 0.00 0% 19.35 34 19.40 8 0.00
2023-11-17 3060 338000 191 6550150 19.35 19.55 19.25 19.50 0.15 0.78% 19.45 34 19.50 4 0.00
2023-11-20 3060 1003000 510 19960800 19.60 20.10 19.60 20.05 0.55 2.82% 20.00 5 20.05 8 0.00
2023-11-21 3060 1478000 704 30016500 20.20 20.70 20.05 20.20 0.15 0.75% 20.20 23 20.25 19 0.00
2023-11-22 3060 3686000 1781 77640700 20.40 21.50 20.25 20.85 0.65 3.22% 20.85 7 20.90 5 0.00
2023-11-23 3060 2644000 1314 56180900 21.15 21.60 20.65 21.45 0.60 2.88% 21.45 12 21.50 34 0.00
2023-11-24 3060 4974000 2456 109317200 21.50 23.25 21.20 21.50 0.05 0.23% 21.45 16 21.50 46 0.00
2023-11-27 3060 1287000 729 27758350 21.90 21.95 21.15 21.40 0.10 -0.47% 21.40 1 21.45 12 0.00
2023-11-28 3060 1050000 577 22902750 21.80 22.40 21.55 21.70 0.30 1.4% 21.65 26 21.70 4 0.00
2023-11-29 3060 816000 457 17724450 22.00 22.00 21.50 21.55 0.15 -0.69% 21.50 29 21.55 3 0.00
2023-11-30 3060 1399000 644 30554400 21.70 22.10 21.40 21.95 0.40 1.86% 21.90 5 21.95 20 0.00
2023-12-01 3060 2347000 1233 52876000 22.15 22.90 21.95 22.75 0.80 3.64% 22.75 8 22.80 23 0.00
2023-12-04 3060 1385000 748 31361350 23.15 23.15 22.20 22.20 0.55 -2.42% 22.15 26 22.25 13 0.00
2023-12-05 3060 1594000 716 34412300 22.30 22.30 21.20 21.30 0.90 -4.05% 21.30 43 21.40 1 0.00
2023-12-06 3060 770000 365 16394200 21.50 21.65 21.10 21.20 0.10 -0.47% 21.15 26 21.20 1 0.00
2023-12-07 3060 1105000 575 23405500 21.30 21.70 20.80 20.85 0.35 -1.65% 20.80 28 20.85 1 0.00
2023-12-08 3060 576000 310 12161650 21.30 21.30 20.85 21.15 0.30 1.44% 21.10 19 21.15 2 0.00
2023-12-11 3060 644000 340 13543500 21.20 21.25 20.85 21.15 0.00 0% 21.00 7 21.15 6 0.00
2023-12-12 3060 817000 393 17154750 21.40 21.40 20.80 20.90 0.25 -1.18% 20.90 12 20.95 2 0.00
2023-12-13 3060 465000 278 9842550 21.00 21.35 21.00 21.20 0.30 1.44% 21.15 2 21.20 23 0.00
2023-12-14 3060 734000 404 15476700 21.35 21.40 20.80 20.90 0.30 -1.42% 20.90 6 20.95 10 0.00
2023-12-15 3060 761000 398 15690300 20.95 21.00 20.40 20.50 0.40 -1.91% 20.45 2 20.50 1 0.00
2023-12-18 3060 876000 426 17750900 20.60 20.70 20.00 20.35 0.15 -0.73% 20.30 8 20.35 3 0.00
2023-12-19 3060 857000 462 17751000 20.45 21.20 20.10 21.00 0.65 3.19% 20.90 2 21.00 31 0.00
2023-12-20 3060 373000 226 7814050 21.00 21.10 20.80 20.90 0.10 -0.48% 20.90 41 21.00 10 0.00
2023-12-21 3060 360000 193 7523300 20.90 21.05 20.65 21.00 0.10 0.48% 21.00 3 21.05 3 0.00
2023-12-22 3060 265000 159 5536900 21.10 21.10 20.75 21.05 0.05 0.24% 21.00 1 21.05 10 0.00
2023-12-25 3060 719000 307 15230300 21.15 21.50 21.00 21.15 0.10 0.48% 21.05 7 21.15 8 0.00
2023-12-26 3060 360000 159 7631800 21.30 21.30 21.00 21.30 0.15 0.71% 21.25 2 21.30 19 0.00
2023-12-27 3060 951000 489 20627350 21.30 21.95 21.30 21.75 0.45 2.11% 21.70 3 21.80 15 0.00
2023-12-28 3060 712000 377 15556400 21.75 22.15 21.60 21.90 0.15 0.69% 21.85 1 21.90 6 0.00
2023-12-29 3060 453000 245 9867000 22.15 22.15 21.60 21.80 0.10 -0.46% 21.75 3 21.80 9 0.00