聯穎(3550)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　　14.00
0
0%		14.00
0
0%		14.00
0
0%		14.05
0.05
0.36%		 　14.00
-0.05
-0.36%		14.00
0
0%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		13.80
0
0%		 　13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		 　　　　　　　　　　　13.80
0.15
1.1%		13.85
0.05
0.36%		13.88
2 月13.85
0
0%		13.90
0.05
0.36%		13.90
0
0%		 　13.90
0
0%		13.90
0
0%		13.90
0
0%		14.15
0.25
1.8%		13.90
-0.25
-1.77%		 　13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.85
0.1
0.73%		13.90
0.05
0.36%		 　14.30
0.4
2.88%		14.60
0.3
2.1%		14.55
-0.05
-0.34%		14.70
0.15
1.03%		14.75
0.05
0.34%		 14.22
3 月　14.65
-0.1
-0.68%		14.55
-0.1
-0.68%		 　14.70
0.15
1.03%		14.75
0.05
0.34%		14.90
0.15
1.02%		14.85
-0.05
-0.34%		15.00
0.15
1.01%		 　14.85
-0.15
-1%		14.85
0
0%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		14.80
0.15
1.02%		 　14.75
-0.05
-0.34%		14.95
0.2
1.36%		14.95
0
0%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.00
0
0%		15.00
0
0%		15.10
0.1
0.67%		15.10
0
0%		14.86
4 月 　　　　15.10
0
0%		15.10
0
0%		 　15.15
0.05
0.33%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.35
0.05
0.33%		15.60
0.25
1.63%		 　15.95
0.35
2.24%		16.35
0.4
2.51%		16.55
0.2
1.22%		16.20
-0.35
-2.11%		15.75
-0.45
-2.78%		 　15.70
-0.05
-0.32%		15.50
-0.2
-1.27%		15.80
0.3
1.94%		15.80
0
0%		16.00
0.2
1.27%		 15.69
5 月　16.10
0.1
0.63%		15.80
-0.3
-1.86%		15.80
0
0%		15.75
-0.05
-0.32%		 　16.00
0.25
1.59%		15.75
-0.25
-1.56%		15.75
0
0%		15.55
-0.2
-1.27%		15.80
0.25
1.61%		 　15.80
0
0%		15.90
0.1
0.63%		15.90
0
0%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		 　15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		15.85
0.05
0.32%		15.70
-0.15
-0.95%		 　15.65
-0.05
-0.32%		15.65
0
0%		15.85
0.2
1.28%		15.79
6 月15.85
0
0%		15.95
0.1
0.63%		 　16.20
0.25
1.57%		16.25
0.05
0.31%		16.10
-0.15
-0.92%		16.10
0
0%		16.10
0
0%		 　16.15
0.05
0.31%		16.20
0.05
0.31%		16.25
0.05
0.31%		16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		 　16.10
0
0%		16.15
0.05
0.31%		17.00
0.85
5.26%		 　　　16.85
-0.15
-0.88%		16.50
-0.35
-2.08%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		 16.28
7 月　　16.45
0
0%		16.40
-0.05
-0.3%		16.40
0
0%		16.45
0.05
0.3%		16.35
-0.1
-0.61%		 　16.35
0
0%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		 　　16.25
0
0%		16.05
-0.2
-1.23%		16.00
-0.05
-0.31%		16.05
0.05
0.31%		 　15.35
-0.7
-4.36%		15.50
0.15
0.98%		 16.40
0.9
5.81%		16.55
0.15
0.91%		 16.70
0.15
0.91%		16.24
8 月16.90
0.2
1.2%		16.80
-0.1
-0.59%		 16.50
-0.3
-1.79%		 　16.65
0.15
0.91%		16.40
-0.25
-1.5%		16.25
-0.15
-0.91%		15.65
-0.6
-3.69%		15.65
0
0%		 　15.40
-0.25
-1.6%		15.45
0.05
0.32%		15.55
0.1
0.65%		15.45
-0.1
-0.64%		15.35
-0.1
-0.65%		 　15.50
0.15
0.98%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.40
0
0%		15.45
0.05
0.32%		 　15.40
-0.05
-0.32%		15.45
0.05
0.32%		15.45
0
0%		15.50
0.05
0.32%		15.79
9 月15.55
0.05
0.32%		 　15.50
-0.05
-0.32%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.55
-0.1
-0.64%		15.45
-0.1
-0.64%		 　15.45
0
0%		15.45
0
0%		15.45
0
0%		15.85
0.4
2.59%		15.55
-0.3
-1.89%		 　15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.30
0
0%		15.30
0
0%		 　15.30
0
0%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 15.43
10 月　15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.40
0.2
1.32%		15.30
-0.1
-0.65%		 　　　15.30
0
0%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		 　15.35
0.05
0.33%		15.45
0.1
0.65%		15.25
-0.2
-1.29%		15.30
0.05
0.33%		15.15
-0.15
-0.98%		 　15.15
0
0%		15.10
-0.05
-0.33%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		 　15.65
0.65
4.33%		15.20
-0.45
-2.88%		15.29
11 月15.20
0
0%		15.30
0.1
0.66%		15.30
0
0%		 　15.20
-0.1
-0.65%		15.20
0
0%		15.15
-0.05
-0.33%		15.35
0.2
1.32%		15.30
-0.05
-0.33%		 　14.75
-0.55
-3.59%		14.55
-0.2
-1.36%		14.75
0.2
1.37%		14.70
-0.05
-0.34%		14.80
0.1
0.68%		 　14.95
0.15
1.01%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		14.90
0
0%		 　14.90
0
0%		14.90
0
0%		14.90
0
0%		14.95
0.05
0.34%		 14.99
12 月14.90
-0.05
-0.33%		 　15.00
0.1
0.67%		14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.85
0
0%		14.90
0.05
0.34%		 　14.80
-0.1
-0.67%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.90
0.1
0.68%		14.95
0.05
0.34%		 　15.00
0.05
0.33%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		 　14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.90
0
0%		14.95
0.05
0.34%		14.90
-0.05
-0.33%		　　14.9

說明:最高漲幅:5.81%最低跌幅:-4.36% 最高價:17.00最低價:13.65平均價:15.31,灰色底表示週末,漲116天(17.7)元,跌119天(-15.9)元,平盤65天
6%=2,5%=1,4%=2,3%=4,2%=11,1%=49,0%=112,-0%=2,-1%=5,-2%=11,-3%=49,-4%=52,

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 3550 7000 7 97850 13.90 14.00 13.90 14.00 0.00 0% 14.00 1 14.05 4 0.00
2023-01-04 3550 29000 11 405100 14.00 14.00 13.90 14.00 0.00 0% 14.00 1 14.05 2 0.00
2023-01-05 3550 54000 19 756350 14.00 14.10 14.00 14.00 0.00 0% 14.05 2 14.10 22 0.00
2023-01-06 3550 17000 12 238450 14.00 14.05 14.00 14.05 0.05 0.36% 14.00 2 14.05 5 0.00
2023-01-09 3550 52000 19 729500 14.05 14.05 13.90 14.00 0.05 -0.36% 13.90 1 14.05 12 0.00
2023-01-10 3550 9000 4 125900 13.95 14.00 13.95 14.00 0.00 0% 13.95 3 14.05 9 0.00
2023-01-11 3550 18000 11 249600 13.70 14.05 13.70 13.85 0.15 -1.07% 13.85 4 13.90 5 0.00
2023-01-12 3550 76000 31 1056000 14.10 14.10 13.80 13.80 0.05 -0.36% 13.80 9 13.95 12 0.00
2023-01-13 3550 51000 30 701600 13.80 13.90 13.65 13.80 0.00 0% 13.80 2 13.85 5 0.00
2023-01-16 3550 25000 17 343900 13.75 13.80 13.70 13.70 0.10 -0.72% 13.70 3 13.80 1 0.00
2023-01-17 3550 48000 25 656750 13.80 13.80 13.65 13.65 0.05 -0.36% 13.65 5 13.75 15 0.00
2023-01-30 3550 27000 19 371450 13.80 13.80 13.70 13.80 0.15 1.1% 13.75 1 13.80 12 0.00
2023-01-31 3550 30000 24 414200 13.80 13.85 13.75 13.85 0.05 0.36% 13.80 1 13.85 5 0.00
2023-02-01 3550 38000 26 525050 13.85 13.85 13.80 13.85 0.00 0% 13.80 9 13.85 10 0.00
2023-02-02 3550 63000 44 875100 13.85 13.95 13.80 13.90 0.05 0.36% 13.85 8 13.95 8 0.00
2023-02-03 3550 67000 34 929650 13.95 13.95 13.80 13.90 0.00 0% 13.85 9 13.90 1 0.00
2023-02-06 3550 91000 57 1261300 13.90 14.00 13.75 13.90 0.00 0% 13.85 2 13.90 8 0.00
2023-02-07 3550 66000 31 911300 13.80 13.90 13.75 13.90 0.00 0% 13.85 1 13.90 4 0.00
2023-02-08 3550 80000 32 1111850 13.85 13.95 13.80 13.90 0.00 0% 13.90 1 13.95 8 0.00
2023-02-09 3550 182000 79 2552600 13.90 14.20 13.85 14.15 0.25 1.8% 14.05 1 14.15 8 0.00
2023-02-10 3550 60000 34 833900 14.00 14.00 13.85 13.90 0.25 -1.77% 13.85 7 13.90 7 0.00
2023-02-13 3550 106000 22 1472450 13.85 13.95 13.80 13.85 0.05 -0.36% 13.85 2 13.95 1 0.00
2023-02-14 3550 57000 31 788250 13.80 13.90 13.80 13.80 0.05 -0.36% 13.85 1 13.90 1 0.00
2023-02-15 3550 96000 49 1329350 13.90 13.90 13.75 13.75 0.05 -0.36% 13.75 21 13.85 10 0.00
2023-02-16 3550 146000 48 2015150 13.75 13.85 13.75 13.85 0.10 0.73% 13.80 11 13.85 7 0.00
2023-02-17 3550 111000 25 1539600 13.80 13.90 13.80 13.90 0.05 0.36% 13.90 1 14.00 5 0.00
2023-02-20 3550 647000 154 9181400 13.90 14.35 13.85 14.30 0.40 2.88% 14.25 10 14.30 4 0.00
2023-02-21 3550 309000 111 4454650 14.20 14.60 14.20 14.60 0.30 2.1% 14.35 2 14.60 15 0.00
2023-02-22 3550 199000 78 2879650 14.30 14.60 14.30 14.55 0.05 -0.34% 14.55 1 14.60 6 0.00
2023-02-23 3550 330000 102 4831650 14.40 14.80 14.35 14.70 0.15 1.03% 14.65 3 14.70 3 0.00
2023-02-24 3550 127000 58 1861600 14.65 14.75 14.55 14.75 0.05 0.34% 14.55 2 14.75 8 0.00
2023-03-02 3550 38000 31 554750 14.55 14.75 14.50 14.65 0.05 -0.68% 14.55 2 14.60 3 0.00
2023-03-03 3550 117000 35 1706850 14.50 14.70 14.50 14.55 0.10 -0.68% 14.50 7 14.55 1 0.00
2023-03-06 3550 266000 81 3917750 14.65 14.80 14.60 14.70 0.15 1.03% 14.70 5 14.75 2 0.00
2023-03-07 3550 489000 217 7287400 14.90 15.05 14.75 14.75 0.05 0.34% 14.75 18 14.80 5 0.00
2023-03-08 3550 370000 128 5493850 14.70 15.00 14.70 14.90 0.15 1.02% 14.90 8 14.95 8 0.00
2023-03-09 3550 66000 43 985050 15.10 15.10 14.85 14.85 0.05 -0.34% 14.85 18 14.90 1 0.00
2023-03-10 3550 413000 168 6195400 14.85 15.15 14.65 15.00 0.15 1.01% 14.95 3 15.00 13 0.00
2023-03-13 3550 56000 46 834650 14.90 15.00 14.80 14.85 0.15 -1% 14.85 7 14.90 2 0.00
2023-03-14 3550 78000 44 1154800 14.90 14.95 14.65 14.85 0.00 0% 14.80 1 14.85 2 0.00
2023-03-15 3550 51000 31 757250 14.85 14.90 14.70 14.80 0.05 -0.34% 14.80 1 14.85 6 0.00
2023-03-16 3550 77000 44 1129200 14.75 14.90 14.55 14.65 0.15 -1.01% 14.60 2 14.65 1 0.00
2023-03-17 3550 221000 65 3268450 14.65 14.95 14.65 14.80 0.15 1.02% 14.80 7 14.85 4 0.00
2023-03-20 3550 137000 41 2021300 14.80 14.80 14.65 14.75 0.05 -0.34% 14.75 8 14.80 5 0.00
2023-03-21 3550 361000 106 5390900 14.75 15.00 14.75 14.95 0.20 1.36% 14.95 2 15.00 49 0.00
2023-03-22 3550 255000 71 3821650 15.10 15.10 14.85 14.95 0.00 0% 14.95 39 15.00 29 0.00
2023-03-23 3550 313000 82 4691750 14.95 15.05 14.85 15.00 0.05 0.33% 14.95 17 15.00 1 0.00
2023-03-24 3550 78000 41 1169400 15.00 15.05 14.95 14.95 0.05 -0.33% 14.95 1 15.00 13 0.00
2023-03-27 3550 99000 52 1486800 14.95 15.15 14.95 15.00 0.05 0.33% 15.00 13 15.05 5 0.00
2023-03-28 3550 71000 35 1064900 15.00 15.05 14.95 15.00 0.00 0% 15.00 10 15.10 14 0.00
2023-03-29 3550 74000 34 1109050 15.00 15.05 14.95 15.00 0.00 0% 14.95 10 15.00 3 0.00
2023-03-30 3550 259000 102 3910600 15.10 15.35 15.00 15.10 0.10 0.67% 15.00 3 15.15 7 0.00
2023-03-31 3550 149000 61 2253650 15.10 15.25 15.05 15.10 0.00 0% 15.05 7 15.15 16 0.00
2023-04-06 3550 91000 50 1370300 15.10 15.10 15.00 15.10 0.00 0% 15.05 5 15.10 7 0.00
2023-04-07 3550 114000 51 1720400 15.10 15.20 15.00 15.10 0.00 0% 15.05 11 15.10 1 0.00
2023-04-10 3550 119000 39 1798950 15.05 15.20 15.00 15.15 0.05 0.33% 15.10 13 15.15 2 0.00
2023-04-11 3550 241000 94 3686000 15.10 15.50 15.10 15.25 0.10 0.66% 15.20 11 15.30 2 0.00
2023-04-12 3550 205000 102 3163000 15.50 15.65 15.30 15.30 0.05 0.33% 15.30 15 15.35 2 0.00
2023-04-13 3550 161000 63 2463700 15.25 15.45 15.25 15.35 0.05 0.33% 15.30 12 15.40 3 0.00
2023-04-14 3550 453000 199 7116050 15.65 16.00 15.50 15.60 0.25 1.63% 15.60 6 15.65 9 0.00
2023-04-17 3550 672000 281 10795700 15.70 16.35 15.70 15.95 0.35 2.24% 15.85 34 15.95 1 0.00
2023-04-18 3550 540000 209 8767350 16.00 16.45 15.95 16.35 0.40 2.51% 16.35 2 16.40 4 0.00
2023-04-19 3550 655000 267 10813500 16.40 16.75 16.20 16.55 0.20 1.22% 16.55 1 16.60 47 0.00
2023-04-20 3550 609000 235 9894400 16.50 16.55 16.05 16.20 0.35 -2.11% 16.15 1 16.20 5 0.00
2023-04-21 3550 414000 175 6523150 16.30 16.30 15.50 15.75 0.45 -2.78% 15.75 2 15.80 9 0.00
2023-04-24 3550 131000 41 2064250 15.70 15.85 15.55 15.70 0.05 -0.32% 15.70 11 15.75 2 0.00
2023-04-25 3550 241000 82 3754850 15.70 15.80 15.45 15.50 0.20 -1.27% 15.50 8 15.60 6 0.00
2023-04-26 3550 180000 64 2820100 15.60 15.80 15.50 15.80 0.30 1.94% 15.65 10 15.80 1 0.00
2023-04-27 3550 42000 26 664600 15.75 15.90 15.70 15.80 0.00 0% 15.80 1 15.90 5 0.00
2023-04-28 3550 66000 41 1050850 15.80 16.00 15.80 16.00 0.20 1.27% 15.95 11 16.00 1 0.00
2023-05-02 3550 161000 76 2590550 16.10 16.25 16.00 16.10 0.10 0.63% 16.00 14 16.15 7 0.00
2023-05-03 3550 89000 59 1408450 16.00 16.05 15.70 15.80 0.30 -1.86% 15.75 18 15.90 3 0.00
2023-05-04 3550 50000 33 791500 15.75 15.95 15.70 15.80 0.00 0% 15.75 15 15.80 1 0.00
2023-05-05 3550 51000 41 803750 15.80 16.00 15.60 15.75 0.05 -0.32% 15.70 3 15.80 2 0.00
2023-05-08 3550 237000 90 3732350 15.75 16.00 15.60 16.00 0.25 1.59% 15.95 1 16.00 8 0.00
2023-05-09 3550 320000 87 5089000 16.00 16.00 15.75 15.75 0.25 -1.56% 15.70 14 15.80 1 0.00
2023-05-10 3550 100000 42 1575700 15.75 15.85 15.70 15.75 0.00 0% 15.70 11 15.75 1 0.00
2023-05-11 3550 237000 87 3692600 15.55 15.75 15.30 15.55 0.20 -1.27% 15.45 25 15.55 1 0.00
2023-05-12 3550 89000 40 1400100 15.70 15.80 15.55 15.80 0.25 1.61% 15.65 1 15.80 2 0.00
2023-05-15 3550 27000 15 426100 15.65 15.85 15.65 15.80 0.00 0% 15.70 3 15.75 2 0.00
2023-05-16 3550 92000 39 1455350 15.90 15.90 15.65 15.90 0.10 0.63% 15.75 1 15.95 2 0.00
2023-05-17 3550 94378 110 1500862 16.00 16.00 15.75 15.90 0.00 0% 15.85 9 15.90 2 0.00
2023-05-18 3550 74000 41 1173000 15.90 15.95 15.80 15.95 0.05 0.31% 15.80 2 15.95 2 0.00
2023-05-19 3550 174000 71 2748100 15.90 15.95 15.70 15.75 0.20 -1.25% 15.75 3 15.80 2 0.00
2023-05-22 3550 84000 40 1316050 15.75 15.85 15.60 15.65 0.10 -0.63% 15.60 9 15.75 2 0.00
2023-05-23 3550 92000 41 1438350 15.60 15.75 15.55 15.60 0.05 -0.32% 15.55 24 15.70 3 0.00
2023-05-24 3550 41000 28 642250 15.60 15.80 15.60 15.80 0.20 1.28% 15.70 1 15.75 2 0.00
2023-05-25 3550 28000 19 441650 15.80 15.85 15.65 15.85 0.05 0.32% 15.80 1 15.85 1 0.00
2023-05-26 3550 30000 24 472250 15.70 15.95 15.65 15.70 0.15 -0.95% 15.70 11 15.75 2 0.00
2023-05-29 3550 43000 26 675600 15.70 15.85 15.65 15.65 0.05 -0.32% 15.65 11 15.75 2 0.00
2023-05-30 3550 48000 25 750600 15.70 15.70 15.60 15.65 0.00 0% 15.60 8 15.70 19 0.00
2023-05-31 3550 32000 20 503900 15.75 15.85 15.65 15.85 0.20 1.28% 15.70 10 15.75 2 0.00
2023-06-01 3550 57000 29 904100 15.90 15.90 15.85 15.85 0.00 0% 15.85 6 15.90 5 0.00
2023-06-02 3550 132000 53 2103250 15.95 16.00 15.80 15.95 0.10 0.63% 15.95 7 16.00 55 0.00
2023-06-05 3550 190000 92 3068000 15.95 16.30 15.95 16.20 0.25 1.57% 16.15 9 16.20 1 0.00
2023-06-06 3550 108000 66 1744050 16.30 16.30 16.05 16.25 0.05 0.31% 16.20 8 16.25 17 0.00
2023-06-07 3550 117000 41 1890550 16.30 16.30 16.05 16.10 0.15 -0.92% 16.05 23 16.10 2 0.00
2023-06-08 3550 104000 40 1681600 16.20 16.20 16.05 16.10 0.00 0% 16.10 11 16.15 2 0.00
2023-06-09 3550 103000 46 1669250 16.40 16.40 16.10 16.10 0.00 0% 16.10 12 16.15 1 0.00
2023-06-12 3550 89000 41 1437750 16.25 16.25 16.05 16.15 0.05 0.31% 16.15 5 16.20 1 0.00
2023-06-13 3550 262000 83 4218150 16.15 16.25 16.00 16.20 0.05 0.31% 16.10 8 16.20 3 0.00
2023-06-14 3550 458000 111 7468450 16.20 16.40 16.15 16.25 0.05 0.31% 16.25 10 16.30 22 0.00
2023-06-15 3550 222000 92 3606550 16.30 16.40 16.00 16.15 0.10 -0.62% 16.10 2 16.15 1 0.00
2023-06-16 3550 101000 42 1633300 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 22 16.15 16 0.00
2023-06-19 3550 117000 41 1893400 16.10 16.30 16.00 16.10 0.00 0% 16.10 6 16.15 2 0.00
2023-06-20 3550 115000 50 1848900 16.15 16.20 16.00 16.15 0.05 0.31% 16.10 2 16.20 2 0.00
2023-06-21 3550 473000 254 7943200 16.35 17.10 16.15 17.00 0.85 5.26% 17.00 10 17.05 12 0.00
2023-06-26 3550 586000 298 10011150 17.10 17.50 16.80 16.85 0.15 -0.88% 16.80 14 16.85 4 0.00
2023-06-27 3550 226000 135 3736350 16.75 16.85 16.30 16.50 0.35 -2.08% 16.35 21 16.50 2 0.00
2023-06-28 3550 100000 50 1640550 16.50 16.50 16.35 16.45 0.05 -0.3% 16.45 2 16.50 9 0.00
2023-06-29 3550 110000 52 1803100 16.55 16.55 16.30 16.35 0.10 -0.61% 16.30 5 16.35 3 0.00
2023-06-30 3550 114000 66 1877000 16.40 16.65 16.35 16.45 0.10 0.61% 16.35 16 16.45 1 0.00
2023-07-03 3550 266000 89 4386150 16.45 16.55 16.40 16.45 0.00 0% 16.40 26 16.50 1 0.00
2023-07-04 3550 154000 82 2540600 16.50 16.70 16.35 16.40 0.05 -0.3% 16.40 2 16.45 2 0.00
2023-07-05 3550 107000 55 1767950 16.40 16.60 16.35 16.40 0.00 0% 16.40 6 16.45 2 0.00
2023-07-06 3550 176000 58 2902450 16.45 16.65 16.35 16.45 0.05 0.3% 16.45 12 16.50 2 0.00
2023-07-07 3550 123000 61 2015550 16.45 16.45 16.30 16.35 0.10 -0.61% 16.35 10 16.40 1 0.00
2023-07-10 3550 51000 31 833800 16.35 16.45 16.30 16.35 0.00 0% 16.35 12 16.40 2 0.00
2023-07-11 3550 75000 34 1236600 16.60 16.60 16.40 16.40 0.05 0.31% 16.40 9 16.50 1 0.00
2023-07-12 3550 127000 59 2068900 16.40 16.60 16.15 16.20 0.20 -1.22% 16.20 1 16.25 3 0.00
2023-07-13 3550 92000 44 1493600 16.20 16.45 16.10 16.15 0.05 -0.31% 16.10 18 16.20 22 0.00
2023-07-14 3550 61000 36 991150 16.15 16.55 16.15 16.25 0.10 0.62% 16.20 12 16.25 4 0.00
2023-07-18 3550 170000 54 2750250 16.25 16.25 16.05 16.25 0.05 0% 16.20 2 16.25 23 0.00
2023-07-19 3550 153000 64 2462900 16.10 16.30 16.05 16.05 0.20 -1.23% 16.05 9 16.15 3 0.00
2023-07-20 3550 63000 43 1012650 16.25 16.25 16.00 16.00 0.05 -0.31% 16.00 73 16.05 1 0.00
2023-07-21 3550 207000 81 3304950 16.05 16.05 15.85 16.05 0.05 0.31% 16.00 15 16.05 4 0.00
2023-07-24 3550 134000 68 2067400 15.70 15.70 15.35 15.35 0.00 -4.36% 15.35 2 15.40 5 0.00
2023-07-25 3550 74000 35 1146350 15.40 15.55 15.40 15.50 0.15 0.98% 15.50 5 15.55 2 0.00
2023-07-27 3550 487000 191 7869900 15.50 16.50 15.40 16.40 0.90 5.81% 16.30 1 16.40 3 0.00
2023-07-28 3550 238000 112 3940000 16.50 16.70 16.30 16.55 0.15 0.91% 16.55 1 16.60 13 0.00
2023-07-31 3550 228000 125 3806150 16.60 16.95 16.35 16.70 0.15 0.91% 16.65 6 16.70 5 0.00
2023-08-01 3550 184000 96 3106800 16.90 17.10 16.60 16.90 0.20 1.2% 16.80 1 16.95 6 0.00
2023-08-02 3550 168000 92 2808800 17.00 17.00 16.50 16.80 0.10 -0.59% 16.60 7 16.85 4 0.00
2023-08-04 3550 64000 42 1061800 16.80 16.80 16.50 16.50 0.30 -1.79% 16.50 4 16.55 2 0.00
2023-08-07 3550 42000 34 698650 16.55 16.75 16.55 16.65 0.15 0.91% 16.60 16 16.65 1 0.00
2023-08-08 3550 60000 35 987850 16.55 16.55 16.35 16.40 0.25 -1.5% 16.35 6 16.60 1 0.00
2023-08-09 3550 53000 37 861500 16.35 16.35 16.15 16.25 0.15 -0.91% 16.20 1 16.25 1 0.00
2023-08-10 3550 104000 62 1652250 16.20 16.20 15.60 15.65 0.60 -3.69% 15.65 3 15.70 1 0.00
2023-08-11 3550 33000 25 516900 15.90 15.90 15.60 15.65 0.00 0% 15.60 1 15.70 1 0.00
2023-08-14 3550 52000 32 797550 15.60 15.60 15.15 15.40 0.25 -1.6% 15.35 2 15.40 1 0.00
2023-08-15 3550 57000 32 879200 15.60 15.60 15.40 15.45 0.05 0.32% 15.45 4 15.50 1 0.00
2023-08-16 3550 39000 25 603500 15.65 15.65 15.30 15.55 0.10 0.65% 15.45 1 15.50 2 0.00
2023-08-17 3550 47000 29 725500 15.40 15.60 15.40 15.45 0.10 -0.64% 15.40 8 15.45 1 0.00
2023-08-18 3550 38000 29 587800 15.25 15.60 15.25 15.35 0.10 -0.65% 15.35 18 15.45 2 0.00
2023-08-21 3550 38000 22 589200 15.50 15.65 15.40 15.50 0.15 0.98% 15.45 5 15.50 1 0.00
2023-08-22 3550 73000 35 1132800 15.50 15.90 15.45 15.45 0.05 -0.32% 15.45 8 15.50 1 0.00
2023-08-23 3550 129000 74 1998450 15.45 15.85 15.30 15.40 0.05 -0.32% 15.35 18 15.45 2 0.00
2023-08-24 3550 86000 40 1323000 15.65 15.65 15.30 15.40 0.00 0% 15.35 2 15.45 2 0.00
2023-08-25 3550 44000 17 679400 15.50 15.50 15.35 15.45 0.05 0.32% 15.45 2 15.50 3 0.00
2023-08-28 3550 60000 14 926600 15.60 15.60 15.40 15.40 0.05 -0.32% 15.35 3 15.40 1 0.00
2023-08-29 3550 35000 14 542250 15.60 15.60 15.40 15.45 0.05 0.32% 15.40 9 15.50 11 0.00
2023-08-30 3550 32000 17 494650 15.45 15.50 15.40 15.45 0.00 0% 15.40 11 15.50 1 0.00
2023-08-31 3550 53000 22 823300 15.60 15.60 15.50 15.50 0.05 0.32% 15.45 4 15.50 1 0.00
2023-09-01 3550 127000 56 1974600 15.60 15.70 15.45 15.55 0.05 0.32% 15.55 2 15.60 1 0.00
2023-09-04 3550 68000 39 1053050 15.55 15.65 15.40 15.50 0.05 -0.32% 15.45 2 15.50 19 0.00
2023-09-05 3550 138000 35 2142000 15.60 15.60 15.45 15.60 0.10 0.65% 15.50 2 15.60 6 0.00
2023-09-06 3550 189000 56 2940750 15.65 15.65 15.40 15.65 0.05 0.32% 15.45 21 15.65 7 0.00
2023-09-07 3550 106000 36 1652850 15.65 15.65 15.55 15.55 0.10 -0.64% 15.55 10 15.60 22 0.00
2023-09-08 3550 93000 25 1447550 15.60 15.60 15.45 15.45 0.10 -0.64% 15.45 15 15.50 1 0.00
2023-09-11 3550 62000 34 959450 15.50 15.55 15.45 15.45 0.00 0% 15.45 18 15.50 11 0.00
2023-09-12 3550 15000 11 232050 15.50 15.50 15.45 15.45 0.00 0% 15.45 22 15.50 15 0.00
2023-09-13 3550 46000 22 712300 15.45 15.50 15.45 15.45 0.00 0% 15.45 17 15.50 10 0.00
2023-09-14 3550 129000 55 2006650 15.60 15.85 15.45 15.85 0.40 2.59% 15.50 1 15.85 1 0.00
2023-09-15 3550 73000 44 1136900 15.80 15.80 15.50 15.55 0.30 -1.89% 15.55 1 15.60 9 0.00
2023-09-18 3550 58000 33 897400 15.55 15.55 15.45 15.45 0.10 -0.64% 15.45 2 15.50 14 0.00
2023-09-19 3550 122000 57 1877050 15.45 15.50 15.25 15.40 0.05 -0.32% 15.40 6 15.45 4 0.00
2023-09-20 3550 69000 35 1056800 15.45 15.45 15.20 15.30 0.10 -0.65% 15.30 5 15.35 2 0.00
2023-09-21 3550 46000 25 701950 15.30 15.30 15.25 15.30 0.00 0% 15.25 9 15.30 9 0.00
2023-09-22 3550 15000 11 229400 15.45 15.45 15.25 15.30 0.00 0% 15.30 7 15.35 1 0.00
2023-09-25 3550 38000 20 580700 15.50 15.50 15.20 15.30 0.00 0% 15.25 11 15.30 4 0.00
2023-09-26 3550 23000 20 351300 15.30 15.40 15.25 15.25 0.05 -0.33% 15.25 2 15.30 4 0.00
2023-09-27 3550 22000 22 335850 15.20 15.35 15.15 15.30 0.05 0.33% 15.30 49 15.35 5 0.00
2023-09-28 3550 19000 12 290350 15.30 15.40 15.25 15.25 0.05 -0.33% 15.25 3 15.30 1 0.00
2023-10-02 3550 30000 17 461000 15.25 15.50 15.25 15.30 0.05 0.33% 15.30 8 15.40 1 0.00
2023-10-03 3550 10000 7 153250 15.25 15.50 15.25 15.25 0.05 -0.33% 15.25 9 15.30 1 0.00
2023-10-04 3550 29000 15 440950 15.30 15.30 15.15 15.20 0.05 -0.33% 15.20 10 15.25 1 0.00
2023-10-05 3550 18000 11 275100 15.20 15.40 15.20 15.40 0.20 1.32% 15.30 11 15.40 8 0.00
2023-10-06 3550 26000 22 398650 15.40 15.40 15.25 15.30 0.10 -0.65% 15.30 4 15.35 2 0.00
2023-10-11 3550 46000 21 702200 15.25 15.35 15.20 15.30 0.00 0% 15.20 8 15.35 7 0.00
2023-10-12 3550 18000 10 275350 15.30 15.40 15.25 15.40 0.10 0.65% 15.30 1 15.40 6 0.00
2023-10-13 3550 26000 16 400300 15.50 15.50 15.30 15.30 0.10 -0.65% 15.30 4 15.35 1 0.00
2023-10-16 3550 22000 18 335800 15.25 15.35 15.20 15.35 0.05 0.33% 15.25 18 15.30 1 0.00
2023-10-17 3550 9000 4 138050 15.25 15.45 15.25 15.45 0.10 0.65% 15.25 8 15.30 1 0.00
2023-10-18 3550 24000 21 363600 15.05 15.25 15.05 15.25 0.20 -1.29% 15.05 13 15.25 1 0.00
2023-10-19 3550 9000 4 137700 15.25 15.35 15.25 15.30 0.05 0.33% 15.25 10 15.30 2 0.00
2023-10-20 3550 64000 33 966600 15.20 15.25 15.05 15.15 0.15 -0.98% 15.15 1 15.20 2 0.00
2023-10-23 3550 55000 17 833350 15.15 15.20 15.10 15.15 0.00 0% 15.10 8 15.15 6 0.00
2023-10-24 3550 59000 24 888000 15.15 15.15 15.00 15.10 0.05 -0.33% 15.10 3 15.15 5 0.00
2023-10-25 3550 63714 47 967878 15.15 15.25 15.15 15.20 0.10 0.66% 15.10 14 15.15 1 0.00
2023-10-26 3550 50000 20 758800 15.00 15.20 15.00 15.15 0.05 -0.33% 15.15 8 15.20 2 0.00
2023-10-27 3550 63000 18 947550 15.10 15.15 15.00 15.00 0.15 -0.99% 15.00 35 15.10 1 0.00
2023-10-30 3550 168000 76 2592400 15.00 15.65 15.00 15.65 0.65 4.33% 15.60 1 15.65 1 0.00
2023-10-31 3550 44000 20 671450 15.65 15.65 15.15 15.20 0.45 -2.88% 15.20 1 15.30 1 0.00
2023-11-01 3550 21000 13 319700 15.30 15.30 15.20 15.20 0.00 0% 15.15 8 15.20 1 0.00
2023-11-02 3550 21000 13 321200 15.25 15.30 15.25 15.30 0.10 0.66% 15.30 1 15.35 6 0.00
2023-11-03 3550 40000 22 605850 15.30 15.30 15.05 15.30 0.00 0% 15.15 104 15.30 10 0.00
2023-11-06 3550 25000 17 379250 15.15 15.25 15.15 15.20 0.10 -0.65% 15.20 5 15.25 1 0.00
2023-11-07 3550 14000 10 213100 15.20 15.35 15.15 15.20 0.00 0% 15.20 1 15.25 12 0.00
2023-11-08 3550 15000 11 227550 15.30 15.30 15.10 15.15 0.05 -0.33% 15.15 2 15.20 1 0.00
2023-11-09 3550 129000 58 1969400 15.40 15.40 15.00 15.35 0.20 1.32% 15.20 2 15.35 2 0.00
2023-11-10 3550 10000 8 152050 15.20 15.30 15.10 15.30 0.05 -0.33% 15.10 10 15.30 1 0.00
2023-11-13 3550 164000 90 2450900 15.15 15.15 14.75 14.75 0.55 -3.59% 14.75 4 14.80 1 0.00
2023-11-14 3550 66000 54 964300 14.90 14.90 14.50 14.55 0.20 -1.36% 14.55 14 14.60 2 0.00
2023-11-15 3550 21000 18 308300 14.80 14.80 14.60 14.75 0.20 1.37% 14.65 2 14.70 1 0.00
2023-11-16 3550 17000 10 250650 14.75 14.85 14.60 14.70 0.05 -0.34% 14.65 5 14.70 3 0.00
2023-11-17 3550 39000 26 574550 14.85 14.85 14.65 14.80 0.10 0.68% 14.75 1 14.85 2 0.00
2023-11-20 3550 48000 33 714600 14.80 14.95 14.80 14.95 0.15 1.01% 14.90 5 14.95 2 0.00
2023-11-21 3550 145000 77 2190700 14.95 15.35 14.95 15.00 0.05 0.33% 14.95 8 15.10 1 0.00
2023-11-22 3550 39000 30 586800 15.05 15.20 14.95 14.95 0.05 -0.33% 14.95 5 15.00 3 0.00
2023-11-23 3550 40000 33 597050 15.10 15.10 14.85 14.90 0.05 -0.33% 14.85 3 14.95 1 0.00
2023-11-24 3550 29000 18 432900 15.00 15.00 14.90 14.90 0.00 0% 14.90 1 14.95 1 0.00
2023-11-27 3550 18000 15 267800 14.90 14.95 14.80 14.90 0.00 0% 14.90 1 14.95 2 0.00
2023-11-28 3550 24000 19 357300 14.85 14.90 14.85 14.90 0.00 0% 14.85 7 14.90 1 0.00
2023-11-29 3550 79000 70 1183750 14.90 15.10 14.80 14.90 0.00 0% 14.90 6 14.95 1 0.00
2023-11-30 3550 77000 35 1151500 14.90 15.00 14.90 14.95 0.05 0.34% 14.95 4 15.00 19 0.00
2023-12-01 3550 65000 47 972300 14.95 15.00 14.90 14.90 0.05 -0.33% 14.90 2 14.95 1 0.00
2023-12-04 3550 222000 154 3325550 15.00 15.15 14.90 15.00 0.10 0.67% 14.95 3 15.00 20 0.00
2023-12-05 3550 68000 41 1015550 15.10 15.10 14.90 14.90 0.10 -0.67% 14.90 4 14.95 3 0.00
2023-12-06 3550 38000 25 565750 15.05 15.05 14.85 14.85 0.05 -0.34% 14.80 11 14.85 3 0.00
2023-12-07 3550 35000 24 518600 14.85 14.85 14.80 14.85 0.00 0% 14.80 6 14.85 15 0.00
2023-12-08 3550 73000 41 1080950 14.80 14.90 14.75 14.90 0.05 0.34% 14.80 19 14.90 19 0.00
2023-12-11 3550 62000 36 917400 14.80 14.85 14.75 14.80 0.10 -0.67% 14.75 29 14.80 1 0.00
2023-12-12 3550 42000 22 620450 14.80 14.85 14.70 14.75 0.05 -0.34% 14.75 2 14.80 4 0.00
2023-12-13 3550 41000 29 610400 14.75 15.00 14.75 14.80 0.05 0.34% 14.80 3 14.85 1 0.00
2023-12-14 3550 47000 31 703300 14.80 15.00 14.80 14.90 0.10 0.68% 14.85 10 14.90 1 0.00
2023-12-15 3550 36000 20 536700 15.00 15.00 14.85 14.95 0.05 0.34% 14.90 3 15.00 20 0.00
2023-12-18 3550 53000 45 792650 15.00 15.00 14.80 15.00 0.05 0.33% 14.90 3 15.00 28 0.00
2023-12-19 3550 37000 28 550700 15.10 15.10 14.80 14.95 0.05 -0.33% 14.90 1 14.95 2 0.00
2023-12-20 3550 19000 16 283600 14.95 15.00 14.90 14.90 0.05 -0.33% 14.85 3 14.90 3 0.00
2023-12-21 3550 67000 54 1002700 14.90 15.05 14.90 14.90 0.00 0% 14.90 13 14.95 1 0.00
2023-12-22 3550 16000 15 238850 15.00 15.00 14.85 14.90 0.00 0% 14.85 5 14.95 6 0.00
2023-12-25 3550 15000 12 223050 15.00 15.00 14.80 14.85 0.05 -0.34% 14.80 10 14.95 4 0.00
2023-12-26 3550 17000 12 253250 14.85 14.90 14.85 14.90 0.05 0.34% 14.85 7 14.90 1 0.00
2023-12-27 3550 41000 25 611650 14.90 14.95 14.90 14.90 0.00 0% 14.90 4 14.95 1 0.00
2023-12-28 3550 272000 202 4088850 14.90 15.45 14.90 14.95 0.05 0.34% 14.90 30 14.95 7 0.00
2023-12-29 3550 105000 64 1572150 15.00 15.00 14.90 14.90 0.05 -0.33% 14.90 14 14.95 1 0.00