力銘(3593)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　　13.30
0
0%		13.30
0
0%		13.20
-0.1
-0.75%		13.20
0
0%		 　13.30
0.1
0.76%		13.10
-0.2
-1.5%		13.00
-0.1
-0.76%		13.30
0.3
2.31%		13.10
-0.2
-1.5%		 　13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		 　　　　　　　　　　　12.85
-0.15
-1.15%		12.55
-0.3
-2.33%		13.09
2 月12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		 　12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		12.30
-0.15
-1.2%		12.30
0
0%		 　12.15
-0.15
-1.22%		12.15
0
0%		12.15
0
0%		12.20
0.05
0.41%		12.20
0
0%		 　12.20
0
0%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.10
0
0%		 12.24
3 月　12.05
-0.05
-0.41%		12.20
0.15
1.24%		 　12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.20
0
0%		12.20
0
0%		13.40
1.2
9.84%		 　13.15
-0.25
-1.87%		13.10
-0.05
-0.38%		13.10
0
0%		12.90
-0.2
-1.53%		12.95
0.05
0.39%		 　13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.70
-0.15
-1.17%		 　12.50
-0.2
-1.57%		12.55
0.05
0.4%		12.60
0.05
0.4%		12.90
0.3
2.38%		12.95
0.05
0.39%		12.7
4 月 　　　　12.95
0
0%		12.95
0
0%		 　12.75
-0.2
-1.54%		12.75
0
0%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.80
0.1
0.79%		 　12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		 　12.60
0.1
0.8%		12.45
-0.15
-1.19%		12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.45
0
0%		 12.65
5 月　12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.50
0
0%		12.50
0
0%		 　12.60
0.1
0.8%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		13.30
0.75
5.98%		13.10
-0.2
-1.5%		 　12.70
-0.4
-3.05%		12.80
0.1
0.79%		12.80
0
0%		13.10
0.3
2.34%		13.05
-0.05
-0.38%		 　13.00
-0.05
-0.38%		13.00
0
0%		12.95
-0.05
-0.38%		12.95
0
0%		12.80
-0.15
-1.16%		 　12.75
-0.05
-0.39%		12.55
-0.2
-1.57%		12.55
0
0%		12.77
6 月12.40
-0.15
-1.2%		12.90
0.5
4.03%		 　12.95
0.05
0.39%		12.75
-0.2
-1.54%		12.70
-0.05
-0.39%		12.85
0.15
1.18%		12.75
-0.1
-0.78%		 　12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.75
0.05
0.39%		12.75
0
0%		 　12.60
-0.15
-1.18%		12.55
-0.05
-0.4%		12.75
0.2
1.59%		 　　　12.55
-0.2
-1.57%		12.50
-0.05
-0.4%		12.50
0
0%		12.35
-0.15
-1.2%		12.60
0.25
2.02%		 12.68
7 月　　12.65
0.05
0.4%		12.65
0
0%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		 　12.30
-0.2
-1.6%		12.20
-0.1
-0.81%		12.35
0.15
1.23%		12.20
-0.15
-1.21%		12.50
0.3
2.46%		 　　12.30
-0.2
-1.6%		12.00
-0.3
-2.44%		12.25
0.25
2.08%		12.20
-0.05
-0.41%		 　12.35
0.15
1.23%		12.25
-0.1
-0.81%		 12.10
-0.15
-1.22%		12.10
0
0%		 12.30
0.2
1.65%		12.33
8 月12.30
0
0%		12.00
-0.3
-2.44%		 12.00
0
0%		 　12.15
0.15
1.25%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.80
-0.1
-0.84%		 　11.80
0
0%		11.70
-0.1
-0.85%		11.70
0
0%		11.70
0
0%		11.55
-0.15
-1.28%		 　11.60
0.05
0.43%		11.60
0
0%		11.50
-0.1
-0.86%		11.50
0
0%		11.45
-0.05
-0.43%		 　11.65
0.2
1.75%		11.70
0.05
0.43%		11.95
0.25
2.14%		11.95
0
0%		11.81
9 月12.00
0.05
0.42%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		12.00
0
0%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		 　12.00
0
0%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		12.00
0
0%		12.00
0
0%		 　12.10
0.1
0.83%		12.00
-0.1
-0.83%		12.00
0
0%		12.00
0
0%		12.00
0
0%		 　11.80
-0.2
-1.67%		11.95
0.15
1.27%		11.95
0
0%		12.00
0.05
0.42%		 11.98
10 月　12.05
0.05
0.42%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.90
0
0%		 　　　11.90
0
0%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		 　11.85
0.15
1.28%		11.75
-0.1
-0.84%		11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.55
0
0%		11.50
-0.05
-0.43%		11.50
0
0%		 　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.71
11 月11.50
0
0%		11.55
0.05
0.43%		11.55
0
0%		 　11.55
0
0%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.60
0
0%		 　11.25
-0.35
-3.02%		10.80
-0.45
-4%		10.50
-0.3
-2.78%		10.50
0
0%		11.00
0.5
4.76%		 　11.05
0.05
0.45%		11.15
0.1
0.9%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		 　11.25
0.15
1.35%		11.40
0.15
1.33%		11.50
0.1
0.88%		11.50
0
0%		 11.28
12 月11.45
-0.05
-0.43%		 　11.45
0
0%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.50
0.05
0.44%		 　11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.40
0
0%		11.30
-0.1
-0.88%		11.30
0
0%		 　11.15
-0.15
-1.33%		11.15
0
0%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.15
0
0%		 　11.00
-0.15
-1.35%		10.90
-0.1
-0.91%		11.05
0.15
1.38%		11.10
0.05
0.45%		11.15
0.05
0.45%		　　11.26

說明:最高漲幅:9.84%最低跌幅:-4% 最高價:13.40最低價:10.50平均價:12.18,灰色底表示週末,漲93天(12.15)元,跌141天(-16.45)元,平盤66天
10%=1,6%=1,5%=1,4%=1,2%=13,1%=31,0%=111,-0%=1,-1%=5,-2%=23,-3%=51,-4%=61,

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 3593 2000 2 26650 13.35 13.35 13.30 13.30 0.05 0% 13.10 1 13.35 1 0.00
2023-01-04 3593 13000 12 171300 13.30 13.30 13.00 13.30 0.00 0% 13.10 1 13.30 2 0.00
2023-01-05 3593 13000 13 170850 13.30 13.30 13.00 13.20 0.10 -0.75% 13.05 1 13.15 2 0.00
2023-01-06 3593 16000 16 208700 13.20 13.20 12.85 13.20 0.00 0% 13.05 1 13.20 5 0.00
2023-01-09 3593 15000 13 197800 13.05 13.30 13.05 13.30 0.10 0.76% 13.30 1 13.35 2 0.00
2023-01-10 3593 42000 36 546600 13.30 13.35 12.85 13.10 0.20 -1.5% 12.90 1 13.15 3 0.00
2023-01-11 3593 14000 13 183650 13.15 13.25 13.00 13.00 0.10 -0.76% 13.00 1 13.25 1 0.00
2023-01-12 3593 15000 14 195700 13.00 13.30 12.95 13.30 0.30 2.31% 13.05 1 13.35 1 0.00
2023-01-13 3593 10000 10 130500 13.00 13.25 13.00 13.10 0.20 -1.5% 13.05 1 13.10 2 0.00
2023-01-16 3593 5000 5 65250 13.10 13.10 13.00 13.05 0.05 -0.38% 12.90 6 13.05 1 0.00
2023-01-17 3593 21000 17 271950 13.05 13.05 12.80 13.00 0.05 -0.38% 13.00 3 13.10 3 0.00
2023-01-30 3593 7000 5 90100 13.00 13.00 12.85 12.85 0.15 -1.15% 12.80 1 12.85 6 0.00
2023-01-31 3593 47000 42 593700 12.80 12.80 12.50 12.55 0.30 -2.33% 12.55 1 12.75 2 0.00
2023-02-01 3593 13000 12 165050 12.60 12.80 12.60 12.65 0.10 0.8% 12.60 3 12.70 2 0.00
2023-02-02 3593 36000 29 456450 12.60 12.95 12.55 12.60 0.05 -0.4% 12.55 7 12.60 5 0.00
2023-02-03 3593 20000 18 251950 12.65 12.75 12.50 12.65 0.05 0.4% 12.60 1 12.65 3 0.00
2023-02-06 3593 25000 17 313800 12.50 12.60 12.50 12.60 0.05 -0.4% 12.55 4 12.60 5 0.00
2023-02-07 3593 16000 10 200000 12.50 12.55 12.45 12.55 0.05 -0.4% 12.50 7 12.55 2 0.00
2023-02-08 3593 18000 17 224150 12.50 12.50 12.45 12.45 0.10 -0.8% 12.45 1 12.50 19 0.00
2023-02-09 3593 56000 34 687350 12.40 12.40 12.20 12.30 0.15 -1.2% 12.25 1 12.30 2 0.00
2023-02-10 3593 15000 13 184500 12.30 12.35 12.25 12.30 0.00 0% 12.20 6 12.35 5 0.00
2023-02-13 3593 25000 21 304350 12.20 12.30 12.05 12.15 0.15 -1.22% 12.15 8 12.20 14 0.00
2023-02-14 3593 70000 53 845650 12.15 12.20 12.00 12.15 0.00 0% 12.10 1 12.15 3 0.00
2023-02-15 3593 26000 23 314750 12.10 12.20 12.05 12.15 0.00 0% 12.15 1 12.20 2 0.00
2023-02-16 3593 60000 41 725350 12.00 12.20 12.00 12.20 0.05 0.41% 12.10 1 12.20 7 0.00
2023-02-17 3593 49000 33 591900 12.20 12.20 11.95 12.20 0.00 0% 12.15 1 12.20 7 0.00
2023-02-20 3593 57000 34 688550 12.15 12.20 12.00 12.20 0.00 0% 12.15 1 12.20 2 0.00
2023-02-21 3593 110000 54 1319950 12.10 12.10 11.95 12.10 0.10 -0.82% 12.05 2 12.10 6 0.00
2023-02-22 3593 66000 44 791450 11.95 12.15 11.90 12.05 0.05 -0.41% 12.05 1 12.10 7 0.00
2023-02-23 3593 106000 63 1265500 12.05 12.10 11.90 12.10 0.05 0.41% 12.05 1 12.10 3 0.00
2023-02-24 3593 58000 31 697350 12.10 12.15 11.95 12.10 0.00 0% 12.00 1 12.05 4 0.00
2023-03-02 3593 28000 18 336700 12.05 12.10 12.00 12.05 0.10 -0.41% 12.00 2 12.05 2 0.00
2023-03-03 3593 31000 23 374250 12.10 12.20 12.00 12.20 0.15 1.24% 12.15 1 12.20 1 0.00
2023-03-06 3593 38000 26 463500 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 4 12.20 14 0.00
2023-03-07 3593 65000 32 789700 12.15 12.20 12.10 12.20 0.05 0.41% 12.10 1 12.20 12 0.00
2023-03-08 3593 32000 24 388700 12.20 12.20 12.10 12.20 0.00 0% 12.15 2 12.25 6 0.00
2023-03-09 3593 36000 25 439350 12.20 12.25 12.20 12.20 0.00 0% 12.15 23 12.20 6 0.00
2023-03-10 3593 614000 259 8175700 12.40 13.40 12.20 13.40 1.20 9.84% 13.40 346 0.00 0 0.00
2023-03-13 3593 397000 234 5178100 12.90 13.85 12.70 13.15 0.25 -1.87% 13.15 3 13.40 2 0.00
2023-03-14 3593 110000 56 1430050 13.10 13.15 12.90 13.10 0.05 -0.38% 13.05 2 13.10 4 0.00
2023-03-15 3593 58000 34 761000 13.10 13.35 13.00 13.10 0.00 0% 13.10 2 13.25 3 0.00
2023-03-16 3593 60000 31 772200 13.00 13.00 12.75 12.90 0.20 -1.53% 12.80 6 12.90 5 0.00
2023-03-17 3593 18000 16 231200 13.15 13.15 12.75 12.95 0.05 0.39% 12.90 1 12.95 1 0.00
2023-03-20 3593 29000 18 373050 13.00 13.00 12.75 13.00 0.05 0.39% 12.95 1 13.00 1 0.00
2023-03-21 3593 19000 15 245000 13.00 13.00 12.80 12.90 0.10 -0.77% 12.80 4 12.90 1 0.00
2023-03-22 3593 32000 21 413950 12.90 13.00 12.90 12.95 0.05 0.39% 12.90 1 12.95 3 0.00
2023-03-23 3593 23000 14 295800 12.60 12.95 12.60 12.85 0.10 -0.77% 12.80 7 12.85 20 0.00
2023-03-24 3593 43000 36 544800 12.80 12.85 12.50 12.70 0.15 -1.17% 12.65 3 12.70 4 0.00
2023-03-27 3593 29000 20 363100 12.70 12.70 12.35 12.50 0.20 -1.57% 12.45 3 12.50 3 0.00
2023-03-28 3593 30000 24 374100 12.45 12.55 12.40 12.55 0.05 0.4% 12.50 2 12.60 1 0.00
2023-03-29 3593 9000 6 113000 12.55 12.60 12.55 12.60 0.05 0.4% 12.50 1 12.65 1 0.00
2023-03-30 3593 39000 25 497450 12.60 13.00 12.60 12.90 0.30 2.38% 12.75 1 12.80 1 0.00
2023-03-31 3593 14000 14 177500 12.65 12.95 12.55 12.95 0.05 0.39% 12.80 1 12.95 2 0.00
2023-04-06 3593 6000 5 76500 12.75 12.95 12.70 12.95 0.00 0% 12.85 1 12.90 2 0.00
2023-04-07 3593 14000 12 178550 12.80 12.95 12.70 12.95 0.00 0% 12.70 1 12.95 12 0.00
2023-04-10 3593 17000 11 216400 12.65 12.75 12.65 12.75 0.20 -1.54% 12.70 4 12.75 2 0.00
2023-04-11 3593 8000 8 102300 12.85 12.85 12.75 12.75 0.00 0% 12.70 4 12.80 1 0.00
2023-04-12 3593 17000 14 216900 12.75 12.85 12.70 12.80 0.05 0.39% 12.70 2 12.80 1 0.00
2023-04-13 3593 64000 45 803800 12.75 12.80 12.50 12.70 0.10 -0.78% 12.60 4 12.75 4 0.00
2023-04-14 3593 58000 45 730750 12.60 12.80 12.45 12.80 0.10 0.79% 12.65 1 12.70 1 0.00
2023-04-17 3593 31000 29 392150 12.60 12.80 12.55 12.75 0.05 -0.39% 12.65 2 12.70 1 0.00
2023-04-18 3593 22000 18 277400 12.60 12.75 12.55 12.70 0.05 -0.39% 12.60 5 12.70 2 0.00
2023-04-19 3593 16000 15 200750 12.55 12.70 12.50 12.65 0.05 -0.39% 12.60 1 12.65 3 0.00
2023-04-20 3593 18000 15 225550 12.50 12.60 12.45 12.55 0.10 -0.79% 12.45 8 12.55 3 0.00
2023-04-21 3593 46000 21 574100 12.50 12.50 12.45 12.50 0.05 -0.4% 12.45 1 12.50 6 0.00
2023-04-24 3593 30000 11 372800 12.40 12.60 12.40 12.60 0.10 0.8% 12.50 3 12.60 1 0.00
2023-04-25 3593 26000 13 320850 12.50 12.50 12.30 12.45 0.15 -1.19% 12.40 1 12.45 2 0.00
2023-04-26 3593 19000 11 235050 12.30 12.50 12.30 12.50 0.05 0.4% 12.45 1 12.55 3 0.00
2023-04-27 3593 39000 16 481100 12.40 12.45 12.20 12.45 0.05 -0.4% 12.25 2 12.45 3 0.00
2023-04-28 3593 18000 12 223350 12.40 12.45 12.35 12.45 0.00 0% 12.40 1 12.45 5 0.00
2023-05-02 3593 15000 9 185750 12.40 12.40 12.35 12.40 0.05 -0.4% 12.35 2 12.40 7 0.00
2023-05-03 3593 34000 21 419250 12.35 12.50 12.10 12.50 0.10 0.81% 12.30 1 12.50 11 0.00
2023-05-04 3593 23000 13 285150 12.35 12.50 12.35 12.50 0.00 0% 12.35 10 12.50 2 0.00
2023-05-05 3593 18000 14 223850 12.45 12.50 12.35 12.50 0.00 0% 12.40 2 12.50 3 0.00
2023-05-08 3593 25000 20 314450 12.65 12.65 12.50 12.60 0.10 0.8% 12.45 6 12.60 2 0.00
2023-05-09 3593 34000 25 420750 12.65 12.65 12.25 12.50 0.10 -0.79% 12.35 2 12.50 2 0.00
2023-05-10 3593 28000 23 352950 12.50 12.75 12.50 12.55 0.05 0.4% 12.50 2 12.55 3 0.00
2023-05-11 3593 105000 83 1382450 12.70 13.60 12.70 13.30 0.75 5.98% 13.10 2 13.30 2 0.00
2023-05-12 3593 70000 48 899800 13.15 13.15 12.75 13.10 0.20 -1.5% 12.90 5 13.10 1 0.00
2023-05-15 3593 32000 29 405500 13.10 13.10 12.45 12.70 0.40 -3.05% 12.60 1 12.75 1 0.00
2023-05-16 3593 19000 18 239900 12.50 12.80 12.50 12.80 0.10 0.79% 12.55 5 12.80 1 0.00
2023-05-17 3593 18735 35 238307 12.65 12.80 12.60 12.80 0.00 0% 12.65 1 13.05 1 0.00
2023-05-18 3593 66000 33 855250 12.75 13.20 12.70 13.10 0.30 2.34% 12.85 5 13.10 1 0.00
2023-05-19 3593 12000 8 156450 13.10 13.10 12.95 13.05 0.05 -0.38% 12.95 2 13.05 9 0.00
2023-05-22 3593 30000 21 385000 12.80 13.00 12.75 13.00 0.05 -0.38% 12.80 3 13.00 2 0.00
2023-05-23 3593 35000 22 453000 13.20 13.20 12.80 13.00 0.00 0% 12.90 2 13.00 8 0.00
2023-05-24 3593 10000 10 128400 12.80 12.95 12.75 12.95 0.05 -0.38% 12.80 5 12.90 5 0.00
2023-05-25 3593 24000 19 307750 12.70 12.95 12.70 12.95 0.00 0% 12.75 2 12.95 3 0.00
2023-05-26 3593 37000 23 470950 12.80 12.90 12.65 12.80 0.15 -1.16% 12.70 2 12.80 5 0.00
2023-05-29 3593 25000 22 317750 12.75 12.75 12.65 12.75 0.05 -0.39% 12.65 4 12.75 5 0.00
2023-05-30 3593 10000 10 125450 12.55 12.55 12.50 12.55 0.20 -1.57% 12.50 12 12.65 1 0.00
2023-05-31 3593 12000 9 150000 12.45 12.60 12.45 12.55 0.00 0% 12.45 5 12.55 10 0.00
2023-06-01 3593 57000 30 702600 12.35 12.40 12.30 12.40 0.15 -1.2% 12.35 6 12.40 3 0.00
2023-06-02 3593 34000 27 428400 12.45 12.90 12.40 12.90 0.50 4.03% 12.90 1 12.95 3 0.00
2023-06-05 3593 198000 145 2660850 13.95 13.95 12.95 12.95 0.05 0.39% 12.95 8 13.15 2 0.00
2023-06-06 3593 35000 31 449950 13.10 13.10 12.70 12.75 0.20 -1.54% 12.70 5 12.75 3 0.00
2023-06-07 3593 50000 40 635400 12.75 12.80 12.60 12.70 0.05 -0.39% 12.65 3 12.70 7 0.00
2023-06-08 3593 35000 29 443350 12.60 12.85 12.50 12.85 0.15 1.18% 12.70 1 12.85 4 0.00
2023-06-09 3593 92000 53 1161350 12.80 12.80 12.55 12.75 0.10 -0.78% 12.60 1 12.75 1 0.00
2023-06-12 3593 61000 45 794600 13.45 13.45 12.75 12.80 0.05 0.39% 12.70 3 12.80 4 0.00
2023-06-13 3593 58000 33 733650 12.70 12.75 12.55 12.75 0.05 -0.39% 12.70 1 12.75 2 0.00
2023-06-14 3593 9000 8 114550 12.80 12.80 12.60 12.70 0.05 -0.39% 12.65 8 12.70 5 0.00
2023-06-15 3593 19000 17 240000 12.60 12.75 12.50 12.75 0.05 0.39% 12.65 5 12.75 4 0.00
2023-06-16 3593 27000 19 344800 12.75 12.90 12.70 12.75 0.00 0% 12.65 4 12.75 2 0.00
2023-06-19 3593 16000 14 202750 12.70 12.75 12.60 12.60 0.15 -1.18% 12.60 1 12.75 7 0.00
2023-06-20 3593 54000 19 681150 12.60 12.75 12.55 12.55 0.05 -0.4% 12.55 14 12.70 2 0.00
2023-06-21 3593 45000 32 565100 12.40 12.75 12.40 12.75 0.20 1.59% 12.55 6 12.75 1 0.00
2023-06-26 3593 10000 8 125800 12.55 12.70 12.50 12.55 0.20 -1.57% 12.55 2 12.65 1 0.00
2023-06-27 3593 56000 30 699650 12.60 12.60 12.45 12.50 0.05 -0.4% 12.45 1 12.50 5 0.00
2023-06-28 3593 21000 16 260950 12.40 12.50 12.40 12.50 0.00 0% 12.45 8 12.50 2 0.00
2023-06-29 3593 17000 14 210150 12.35 12.40 12.35 12.35 0.15 -1.2% 12.30 13 12.45 1 0.00
2023-06-30 3593 19000 17 236200 12.35 12.60 12.35 12.60 0.25 2.02% 12.35 5 12.60 1 0.00
2023-07-03 3593 18000 10 225650 12.55 12.65 12.50 12.65 0.05 0.4% 12.50 8 12.65 2 0.00
2023-07-04 3593 11000 9 138200 12.60 12.65 12.50 12.65 0.00 0% 12.50 4 12.65 3 0.00
2023-07-05 3593 85000 31 1079250 12.60 12.75 12.60 12.70 0.05 0.4% 12.70 126 12.75 2 0.00
2023-07-06 3593 19000 12 239300 12.70 12.70 12.55 12.60 0.10 -0.79% 12.55 3 12.75 5 0.00
2023-07-07 3593 60000 39 745950 12.50 12.60 12.20 12.50 0.10 -0.79% 12.45 1 12.50 1 0.00
2023-07-10 3593 21000 19 259400 12.45 12.45 12.30 12.30 0.20 -1.6% 12.30 1 12.40 10 0.00
2023-07-11 3593 38000 35 467250 12.40 12.40 12.20 12.20 0.10 -0.81% 12.20 2 12.35 1 0.00
2023-07-12 3593 27000 24 332650 12.15 12.40 12.15 12.35 0.15 1.23% 12.30 2 12.40 12 0.00
2023-07-13 3593 27000 18 329600 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 2 12.35 5 0.00
2023-07-14 3593 19000 16 235550 12.30 12.50 12.30 12.50 0.30 2.46% 12.30 5 12.35 2 0.00
2023-07-18 3593 41000 22 503950 12.25 12.35 12.15 12.30 0.05 -1.6% 12.25 2 12.30 1 0.00
2023-07-19 3593 54000 32 659450 12.25 12.30 12.00 12.00 0.30 -2.44% 12.00 10 12.30 1 0.00
2023-07-20 3593 33000 23 407450 12.00 12.50 12.00 12.25 0.25 2.08% 12.20 3 12.50 26 0.00
2023-07-21 3593 21000 20 255500 12.10 12.25 12.10 12.20 0.05 -0.41% 12.20 1 12.25 3 0.00
2023-07-24 3593 13000 9 158500 12.20 12.35 12.10 12.35 0.15 1.23% 12.30 2 12.35 4 0.00
2023-07-25 3593 4000 4 49050 12.15 12.35 12.15 12.25 0.10 -0.81% 12.15 2 12.25 2 0.00
2023-07-27 3593 27000 16 327650 12.15 12.20 12.10 12.10 0.00 -1.22% 12.15 1 12.20 19 0.00
2023-07-28 3593 15000 12 181250 12.10 12.10 12.05 12.10 0.00 0% 12.05 4 12.15 3 0.00
2023-07-31 3593 62000 33 757050 12.10 12.30 12.05 12.30 0.20 1.65% 12.15 1 12.30 5 0.00
2023-08-01 3593 31000 20 377200 12.20 12.30 12.05 12.30 0.00 0% 12.25 1 12.30 5 0.00
2023-08-02 3593 55000 23 661050 12.05 12.10 12.00 12.00 0.30 -2.44% 11.90 2 12.00 4 0.00
2023-08-04 3593 7000 6 84100 12.00 12.05 12.00 12.00 0.00 0% 12.00 10 12.05 1 0.00
2023-08-07 3593 13000 9 157250 12.00 12.15 12.00 12.15 0.15 1.25% 12.00 5 12.15 3 0.00
2023-08-08 3593 10000 8 120200 12.00 12.05 12.00 12.05 0.10 -0.82% 12.05 1 12.10 2 0.00
2023-08-09 3593 25000 15 298750 12.00 12.00 11.85 12.00 0.05 -0.41% 11.90 18 12.00 3 0.00
2023-08-10 3593 17000 16 201800 12.00 12.00 11.75 11.90 0.10 -0.83% 11.80 5 11.95 2 0.00
2023-08-11 3593 16000 10 188500 11.85 11.85 11.75 11.80 0.10 -0.84% 11.75 15 11.85 2 0.00
2023-08-14 3593 31000 22 364700 11.85 11.85 11.70 11.80 0.00 0% 11.70 3 11.85 3 0.00
2023-08-15 3593 34000 14 398050 11.70 11.75 11.65 11.70 0.10 -0.85% 11.70 2 11.80 1 0.00
2023-08-16 3593 19000 16 221950 11.70 11.75 11.55 11.70 0.00 0% 11.70 1 11.75 1 0.00
2023-08-17 3593 11000 9 128500 11.50 11.75 11.50 11.70 0.00 0% 11.65 3 11.70 2 0.00
2023-08-18 3593 12000 9 139150 11.60 11.65 11.55 11.55 0.15 -1.28% 11.55 1 11.70 2 0.00
2023-08-21 3593 13000 6 149750 11.50 11.60 11.50 11.60 0.05 0.43% 11.50 1 11.60 7 0.00
2023-08-22 3593 11000 9 126250 11.45 11.60 11.40 11.60 0.00 0% 11.35 2 11.60 5 0.00
2023-08-23 3593 9000 6 102700 11.40 11.50 11.40 11.50 0.10 -0.86% 11.45 1 11.50 10 0.00
2023-08-24 3593 6000 5 68600 11.40 11.50 11.40 11.50 0.00 0% 11.45 1 11.50 2 0.00
2023-08-25 3593 41000 22 466500 11.40 11.45 11.30 11.45 0.05 -0.43% 11.40 1 11.45 2 0.00
2023-08-28 3593 37000 18 426650 11.45 11.75 11.35 11.65 0.20 1.75% 11.55 1 11.75 4 0.00
2023-08-29 3593 6000 2 69200 11.50 11.70 11.50 11.70 0.05 0.43% 11.55 14 11.70 6 0.00
2023-08-30 3593 31000 22 369150 11.85 12.05 11.75 11.95 0.25 2.14% 11.80 5 12.00 3 0.00
2023-08-31 3593 5000 5 59400 11.90 11.95 11.70 11.95 0.00 0% 11.75 2 11.95 7 0.00
2023-09-01 3593 18000 11 216300 12.00 12.05 12.00 12.00 0.05 0.42% 11.85 5 12.00 1 0.00
2023-09-04 3593 14000 10 165700 11.95 11.95 11.75 11.95 0.05 -0.42% 11.80 4 12.00 8 0.00
2023-09-05 3593 11000 5 131600 11.95 12.05 11.95 12.00 0.05 0.42% 11.95 3 12.00 2 0.00
2023-09-06 3593 4000 4 48050 12.00 12.05 12.00 12.00 0.00 0% 11.80 2 12.00 4 0.00
2023-09-07 3593 5000 3 59900 12.00 12.00 11.90 11.90 0.10 -0.83% 11.80 8 12.00 10 0.00
2023-09-08 3593 1000 1 12000 12.00 12.00 12.00 12.00 0.10 0.84% 11.85 1 12.00 17 0.00
2023-09-11 3593 11000 6 130100 12.10 12.10 11.75 12.00 0.00 0% 11.80 1 12.00 15 0.00
2023-09-12 3593 18000 7 213700 11.90 12.00 11.80 11.90 0.10 -0.83% 11.80 2 11.95 2 0.00
2023-09-13 3593 9000 7 107500 11.90 12.00 11.80 12.00 0.10 0.84% 11.90 3 12.00 25 0.00
2023-09-14 3593 7000 7 83350 12.00 12.00 11.80 12.00 0.00 0% 11.90 1 12.00 5 0.00
2023-09-15 3593 16000 9 191950 11.95 12.00 11.95 12.00 0.00 0% 11.90 3 12.00 9 0.00
2023-09-18 3593 9000 6 108100 12.00 12.10 12.00 12.10 0.10 0.83% 12.00 1 12.10 1 0.00
2023-09-19 3593 7000 5 84300 12.20 12.20 12.00 12.00 0.10 -0.83% 12.00 10 12.05 2 0.00
2023-09-20 3593 30000 14 360100 12.00 12.05 12.00 12.00 0.00 0% 11.95 1 12.05 2 0.00
2023-09-21 3593 56000 17 658450 12.00 12.00 11.70 12.00 0.00 0% 11.95 1 12.05 2 0.00
2023-09-22 3593 9000 6 108000 12.05 12.05 11.95 12.00 0.00 0% 11.85 2 12.00 8 0.00
2023-09-25 3593 2000 1 23600 11.80 11.80 11.80 11.80 0.20 -1.67% 11.80 1 12.05 2 0.00
2023-09-26 3593 10000 8 119500 11.75 12.00 11.75 11.95 0.15 1.27% 11.75 1 12.00 10 0.00
2023-09-27 3593 6000 6 71150 12.00 12.00 11.70 11.95 0.00 0% 11.80 1 11.95 3 0.00
2023-09-28 3593 7000 7 83850 12.05 12.05 11.95 12.00 0.05 0.42% 11.90 1 12.00 6 0.00
2023-10-02 3593 34000 17 399150 12.00 12.05 11.70 12.05 0.05 0.42% 11.70 3 12.05 2 0.00
2023-10-03 3593 16000 9 190700 12.00 12.00 11.70 12.00 0.05 -0.41% 11.85 1 11.95 1 0.00
2023-10-04 3593 6000 6 70950 12.00 12.00 11.70 11.95 0.05 -0.42% 11.80 1 11.90 2 0.00
2023-10-05 3593 2000 2 23700 11.80 11.90 11.80 11.90 0.05 -0.42% 11.70 1 11.90 1 0.00
2023-10-06 3593 4000 4 47700 12.00 12.00 11.90 11.90 0.00 0% 11.80 1 11.95 1 0.00
2023-10-11 3593 6000 6 71400 11.85 12.15 11.75 11.90 0.00 0% 11.80 1 11.90 5 0.00
2023-10-12 3593 9000 9 106600 11.70 11.95 11.70 11.85 0.05 -0.42% 11.70 4 11.90 3 0.00
2023-10-13 3593 21000 17 245600 11.70 11.90 11.55 11.70 0.15 -1.27% 11.65 3 11.70 1 0.00
2023-10-16 3593 5000 5 59000 11.70 11.90 11.70 11.85 0.15 1.28% 11.75 2 11.90 5 0.00
2023-10-17 3593 12000 11 140350 12.00 12.00 11.55 11.75 0.10 -0.84% 11.55 4 11.80 3 0.00
2023-10-18 3593 24000 13 275900 11.55 11.65 11.40 11.65 0.10 -0.85% 11.40 3 11.65 3 0.00
2023-10-19 3593 11000 8 127600 11.60 11.60 11.60 11.60 0.05 -0.43% 11.55 2 11.60 4 0.00
2023-10-20 3593 7000 7 80800 11.60 11.60 11.50 11.60 0.00 0% 11.55 1 11.60 4 0.00
2023-10-23 3593 9000 5 103550 11.50 11.55 11.50 11.50 0.10 -0.86% 11.45 21 11.50 2 0.00
2023-10-24 3593 35000 14 401050 11.50 11.55 11.40 11.55 0.05 0.43% 11.40 1 11.55 1 0.00
2023-10-25 3593 11190 21 129273 11.55 11.55 11.55 11.55 0.00 0% 11.55 4 11.60 1 0.00
2023-10-26 3593 6000 6 69250 11.60 11.60 11.50 11.50 0.05 -0.43% 11.45 9 11.55 3 0.00
2023-10-27 3593 5000 5 57550 11.55 11.55 11.50 11.50 0.00 0% 11.45 3 11.50 2 0.00
2023-10-30 3593 9000 8 103000 11.50 11.50 11.40 11.45 0.05 -0.43% 11.50 1 11.60 2 0.00
2023-10-31 3593 19000 15 217550 11.50 11.50 11.35 11.50 0.05 0.44% 11.35 5 11.50 2 0.00
2023-11-01 3593 9000 7 103400 11.60 11.60 11.40 11.50 0.00 0% 11.40 4 11.55 1 0.00
2023-11-02 3593 10000 10 116150 11.85 11.85 11.40 11.55 0.05 0.43% 11.45 4 11.65 2 0.00
2023-11-03 3593 14000 9 159950 11.50 11.55 11.30 11.55 0.00 0% 11.35 3 11.55 3 0.00
2023-11-06 3593 12000 11 138250 11.55 11.55 11.50 11.55 0.00 0% 11.50 1 11.60 1 0.00
2023-11-07 3593 11000 11 125950 11.35 11.60 11.35 11.60 0.05 0.43% 11.55 1 11.60 2 0.00
2023-11-08 3593 4000 4 46150 11.60 11.60 11.40 11.55 0.05 -0.43% 11.50 5 11.60 4 0.00
2023-11-09 3593 1000 1 11600 11.60 11.60 11.60 11.60 0.05 0.43% 11.40 1 11.45 1 0.00
2023-11-10 3593 2000 2 23000 11.40 11.60 11.40 11.60 0.00 0% 11.45 1 11.60 13 0.00
2023-11-13 3593 12000 11 135450 11.40 11.40 11.20 11.25 0.35 -3.02% 11.25 8 11.35 1 0.00
2023-11-14 3593 109000 73 1175350 11.45 11.45 10.15 10.80 0.45 -4% 10.75 2 10.80 4 0.00
2023-11-15 3593 105000 68 1095400 10.90 10.90 10.20 10.50 0.30 -2.78% 10.30 1 10.50 2 0.00
2023-11-16 3593 56000 26 590400 10.55 10.60 10.25 10.50 0.00 0% 10.55 2 10.60 11 0.00
2023-11-17 3593 106000 40 1141950 10.50 11.25 10.50 11.00 0.50 4.76% 11.00 2 11.10 10 0.00
2023-11-20 3593 55000 22 596750 11.00 11.05 10.80 11.05 0.05 0.45% 11.00 2 11.05 5 0.00
2023-11-21 3593 23000 17 255800 11.05 11.20 11.05 11.15 0.10 0.9% 11.10 7 11.15 3 0.00
2023-11-22 3593 4000 4 45200 11.35 11.35 11.25 11.25 0.10 0.9% 11.20 1 11.30 2 0.00
2023-11-23 3593 25000 20 282350 11.30 11.45 11.15 11.20 0.05 -0.44% 11.20 1 11.30 4 0.00
2023-11-24 3593 9000 8 100750 11.30 11.30 11.10 11.10 0.10 -0.89% 11.10 2 11.25 5 0.00
2023-11-27 3593 13000 10 144850 11.10 11.25 11.10 11.25 0.15 1.35% 11.15 1 11.25 3 0.00
2023-11-28 3593 16000 14 181700 11.25 11.40 11.25 11.40 0.15 1.33% 11.35 4 11.40 3 0.00
2023-11-29 3593 26000 17 297600 11.50 11.55 11.30 11.50 0.10 0.88% 11.40 1 11.50 3 0.00
2023-11-30 3593 44000 31 498550 11.50 11.60 11.00 11.50 0.00 0% 11.35 1 11.50 2 0.00
2023-12-01 3593 8000 8 91500 11.50 11.50 11.35 11.45 0.05 -0.43% 11.35 2 11.45 3 0.00
2023-12-04 3593 5000 4 57100 11.45 11.50 11.25 11.45 0.00 0% 11.30 1 11.50 4 0.00
2023-12-05 3593 22000 11 250400 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 2 11.45 1 0.00
2023-12-06 3593 11000 11 124500 11.35 11.40 11.20 11.40 0.05 0.44% 11.40 1 11.45 5 0.00
2023-12-07 3593 42000 27 476400 11.30 11.60 11.20 11.45 0.05 0.44% 11.40 2 11.45 4 0.00
2023-12-08 3593 5000 5 57600 11.60 11.60 11.40 11.50 0.05 0.44% 11.35 1 11.50 2 0.00
2023-12-11 3593 7000 7 79750 11.50 11.50 11.30 11.45 0.05 -0.43% 11.35 1 11.45 1 0.00
2023-12-12 3593 29000 22 326300 11.50 11.50 11.15 11.40 0.05 -0.44% 11.30 1 11.40 1 0.00
2023-12-13 3593 8000 6 90150 11.40 11.40 11.20 11.40 0.00 0% 11.20 3 11.40 5 0.00
2023-12-14 3593 31000 17 350150 11.50 11.50 11.20 11.30 0.10 -0.88% 11.30 3 11.35 2 0.00
2023-12-15 3593 24000 21 268450 11.30 11.30 11.10 11.30 0.00 0% 11.25 1 11.30 22 0.00
2023-12-18 3593 19000 13 211350 11.10 11.25 11.10 11.15 0.15 -1.33% 11.10 1 11.15 1 0.00
2023-12-19 3593 6000 5 66800 11.20 11.20 11.10 11.15 0.00 0% 11.10 2 11.15 1 0.00
2023-12-20 3593 19000 16 210700 11.05 11.20 11.05 11.20 0.05 0.45% 11.10 1 11.25 1 0.00
2023-12-21 3593 21000 19 232950 11.00 11.25 11.00 11.15 0.05 -0.45% 11.15 1 11.20 3 0.00
2023-12-22 3593 13000 13 143800 11.05 11.15 11.00 11.15 0.00 0% 11.00 6 11.15 1 0.00
2023-12-25 3593 69000 38 742900 11.00 11.15 10.65 11.00 0.15 -1.35% 11.00 3 11.05 1 0.00
2023-12-26 3593 13000 13 140750 10.80 10.95 10.70 10.90 0.10 -0.91% 10.85 1 10.90 1 0.00
2023-12-27 3593 16000 15 173800 10.90 11.05 10.70 11.05 0.15 1.38% 10.90 1 11.05 2 0.00
2023-12-28 3593 38000 27 412900 11.05 11.15 10.65 11.10 0.05 0.45% 10.80 2 11.10 4 0.00
2023-12-29 3593 19000 15 210050 11.00 11.15 11.00 11.15 0.05 0.45% 11.00 3 11.20 4 0.00