十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　30.50
0
0%		31.00
0.5
1.64%		31.70
0.7
2.26%		31.90
0.2
0.63%		 　31.85
-0.05
-0.16%		31.90
0.05
0.16%		32.00
0.1
0.31%		31.95
-0.05
-0.16%		31.80
-0.15
-0.47%		 　31.85
0.05
0.16%		31.95
0.1
0.31%		 　　　　　　　　　　　32.30
0.35
1.1%		32.60
0.3
0.93%		31.83
2 月33.50
0.9
2.76%		33.60
0.1
0.3%		33.30
-0.3
-0.89%		 　32.75
-0.55
-1.65%		33.40
0.65
1.98%		34.00
0.6
1.8%		34.95
0.95
2.79%		34.70
-0.25
-0.72%		 　35.05
0.35
1.01%		38.55
3.5
9.99%		38.60
0.05
0.13%		40.20
1.6
4.15%		43.90
3.7
9.2%		 　45.80
1.9
4.33%		43.70
-2.1
-4.59%		45.20
1.5
3.43%		49.70
4.5
9.96%		51.80
2.1
4.23%		 43.5
3 月　57.40
5.6
10.81%		57.40
0
0%		 　59.00
1.6
2.79%		58.90
-0.1
-0.17%		63.30
4.4
7.47%		60.00
-3.3
-5.21%		58.20
-1.8
-3%		 　60.10
1.9
3.26%		60.30
0.2
0.33%		60.30
0
0%		59.60
-0.7
-1.16%		62.30
2.7
4.53%		 　68.50
6.2
9.95%		68.00
-0.5
-0.73%		67.10
-0.9
-1.32%		67.70
0.6
0.89%		69.10
1.4
2.07%		 　66.10
-3
-4.34%		63.80
-2.3
-3.48%		65.20
1.4
2.19%		67.90
2.7
4.14%		68.40
0.5
0.74%		63.17
4 月 　　　　69.30
0.9
1.32%		72.60
3.3
4.76%		 　71.70
-0.9
-1.24%		76.40
4.7
6.56%		76.90
0.5
0.65%		75.00
-1.9
-2.47%		79.80
4.8
6.4%		 　80.90
1.1
1.38%		78.50
-2.4
-2.97%		75.60
-2.9
-3.69%		73.50
-2.1
-2.78%		73.20
-0.3
-0.41%		 　77.00
3.8
5.19%		71.50
-5.5
-7.14%		68.60
-2.9
-4.06%		67.70
-0.9
-1.31%		67.90
0.2
0.3%		 73.72
5 月　71.40
3.5
5.15%		72.90
1.5
2.1%		73.80
0.9
1.23%		75.20
1.4
1.9%		 　73.60
-1.6
-2.13%		66.30
-7.3
-9.92%		66.20
-0.1
-0.15%		59.60
-6.6
-9.97%		58.60
-1
-1.68%		 　57.70
-0.9
-1.54%		56.10
-1.6
-2.77%		56.80
0.7
1.25%		59.30
2.5
4.4%		58.60
-0.7
-1.18%		 　58.20
-0.4
-0.68%		59.00
0.8
1.37%		58.00
-1
-1.69%		57.50
-0.5
-0.86%		57.00
-0.5
-0.87%		 　58.70
1.7
2.98%		58.20
-0.5
-0.85%		61.00
2.8
4.81%		62.38
6 月61.90
0.9
1.48%		62.10
0.2
0.32%		 　61.00
-1.1
-1.77%		60.10
-0.9
-1.48%		61.40
1.3
2.16%		62.50
1.1
1.79%		63.30
0.8
1.28%		 　62.90
-0.4
-0.63%		63.00
0.1
0.16%		65.60
2.6
4.13%		65.10
-0.5
-0.76%		71.60
6.5
9.98%		 　72.40
0.8
1.12%		73.60
1.2
1.66%		74.40
0.8
1.09%		 　　　71.50
-2.9
-3.9%		70.70
-0.8
-1.12%		74.50
3.8
5.37%		73.50
-1
-1.34%		71.80
-1.7
-2.31%		 67.3
7 月　　71.70
-0.1
-0.14%		71.50
-0.2
-0.28%		70.50
-1
-1.4%		66.80
-3.7
-5.25%		62.50
-4.3
-6.44%		 　61.70
-0.8
-1.28%		62.80
1.1
1.78%		66.00
3.2
5.1%		66.20
0.2
0.3%		65.50
-0.7
-1.06%		 　　61.60
-3.9
-5.95%		61.60
0
0%		61.20
-0.4
-0.65%		61.40
0.2
0.33%		 　59.20
-2.2
-3.58%		58.60
-0.6
-1.01%		 62.20
3.6
6.14%		63.30
1.1
1.77%		 61.80
-1.5
-2.37%		63.38
8 月61.20
-0.6
-0.97%		59.10
-2.1
-3.43%		 61.60
2.5
4.23%		 　60.00
-1.6
-2.6%		60.00
0
0%		60.80
0.8
1.33%		58.80
-2
-3.29%		62.30
3.5
5.95%		 　62.90
0.6
0.96%		62.90
0
0%		63.30
0.4
0.64%		62.40
-0.9
-1.42%		60.10
-2.3
-3.69%		 　61.90
1.8
3%		63.20
1.3
2.1%		64.00
0.8
1.27%		63.10
-0.9
-1.41%		62.70
-0.4
-0.63%		 　61.00
-1.7
-2.71%		61.30
0.3
0.49%		65.00
3.7
6.04%		67.50
2.5
3.85%		61.94
9 月68.90
1.4
2.07%		 　67.40
-1.5
-2.18%		67.80
0.4
0.59%		68.00
0.2
0.29%		68.10
0.1
0.15%		66.60
-1.5
-2.2%		 　67.00
0.4
0.6%		67.90
0.9
1.34%		68.60
0.7
1.03%		70.00
1.4
2.04%		70.40
0.4
0.57%		 　69.40
-1
-1.42%		67.40
-2
-2.88%		67.50
0.1
0.15%		67.90
0.4
0.59%		68.50
0.6
0.88%		 　66.80
-1.7
-2.48%		67.00
0.2
0.3%		65.60
-1.4
-2.09%		64.30
-1.3
-1.98%		 67.87
10 月　68.90
4.6
7.15%		72.50
3.6
5.22%		72.50
0
0%		70.60
-1.9
-2.62%		71.10
0.5
0.71%		 　　　70.50
-0.6
-0.84%		73.00
2.5
3.55%		72.90
-0.1
-0.14%		 　72.80
-0.1
-0.14%		74.10
1.3
1.79%		74.40
0.3
0.4%		77.30
2.9
3.9%		75.20
-2.1
-2.72%		 　76.20
1
1.33%		76.20
0
0%		74.60
-1.6
-2.1%		74.80
0.2
0.27%		74.10
-0.7
-0.94%		 　76.30
2.2
2.97%		75.20
-1.1
-1.44%		73.71
11 月79.50
4.3
5.72%		87.40
7.9
9.94%		91.90
4.5
5.15%		 　92.20
0.3
0.33%		94.00
1.8
1.95%		92.30
-1.7
-1.81%		86.40
-5.9
-6.39%		87.10
0.7
0.81%		 　91.50
4.4
5.05%		94.20
2.7
2.95%		92.70
-1.5
-1.59%		88.90
-3.8
-4.1%		90.20
1.3
1.46%		 　90.90
0.7
0.78%		88.30
-2.6
-2.86%		90.30
2
2.27%		89.00
-1.3
-1.44%		86.00
-3
-3.37%		 　86.10
0.1
0.12%		88.40
2.3
2.67%		88.10
-0.3
-0.34%		87.00
-1.1
-1.25%		 89.2
12 月85.20
-1.8
-2.07%		 　87.10
1.9
2.23%		85.30
-1.8
-2.07%		90.00
4.7
5.51%		87.50
-2.5
-2.78%		88.70
1.2
1.37%		 　92.90
4.2
4.74%		92.00
-0.9
-0.97%		90.70
-1.3
-1.41%		89.10
-1.6
-1.76%		88.30
-0.8
-0.9%		 　88.40
0.1
0.11%		85.40
-3
-3.39%		85.50
0.1
0.12%		86.40
0.9
1.05%		87.00
0.6
0.69%		 　85.40
-1.6
-1.84%		85.50
0.1
0.12%		88.40
2.9
3.39%		90.30
1.9
2.15%		87.60
-2.7
-2.99%		　　88.02

說明:最高漲幅:10.81%最低跌幅:-9.97% 最高價:94.20最低價:30.50平均價:66.37,灰色底表示週末,漲167天(322.6)元,跌125天(-190.95)元,平盤8天
11%=8,10%=6,9%=1,7%=6,6%=7,5%=17,4%=12,3%=16,2%=22,1%=44,0%=36,-0%=1,-1%=2,-2%=3,-3%=4,-4%=10,-5%=14,-6%=19,-7%=31,-8%=41,

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 4967 58000 50 1771550 30.45 30.80 30.35 30.50 0.05 0% 30.45 3 30.55 2 0.00
2023-01-04 4967 186000 110 5746750 30.50 31.25 30.50 31.00 0.50 1.64% 31.00 7 31.10 2 0.00
2023-01-05 4967 450000 259 14182000 31.50 31.85 31.05 31.70 0.70 2.26% 31.65 9 31.70 9 0.00
2023-01-06 4967 452000 235 14437050 31.50 32.40 31.50 31.90 0.20 0.63% 31.85 7 31.90 2 0.00
2023-01-09 4967 110000 83 3497350 31.75 31.90 31.70 31.85 0.05 -0.16% 31.85 1 31.90 2 0.00
2023-01-10 4967 272000 149 8729700 32.00 32.50 31.80 31.90 0.05 0.16% 31.90 1 31.95 1 0.00
2023-01-11 4967 96000 73 3061800 31.90 32.00 31.75 32.00 0.10 0.31% 31.95 1 32.00 5 0.00
2023-01-12 4967 114000 65 3639450 32.00 32.50 31.80 31.95 0.05 -0.16% 31.90 1 32.00 7 0.00
2023-01-13 4967 103000 67 3282050 31.95 32.00 31.80 31.80 0.15 -0.47% 31.80 19 31.85 1 0.00
2023-01-16 4967 124000 57 3941250 31.80 32.00 31.75 31.85 0.05 0.16% 31.75 38 31.85 4 0.00
2023-01-17 4967 100000 59 3186950 31.80 32.00 31.75 31.95 0.10 0.31% 31.90 1 32.00 8 0.00
2023-01-30 4967 222000 135 7174000 32.30 32.60 32.15 32.30 0.35 1.1% 32.25 2 32.30 2 0.00
2023-01-31 4967 165000 116 5362600 32.30 32.75 32.25 32.60 0.30 0.93% 32.45 2 32.60 4 0.00
2023-02-01 4967 375000 241 12445500 32.80 33.60 32.80 33.50 0.90 2.76% 33.50 38 33.55 4 0.00
2023-02-02 4967 210000 135 7098900 33.55 34.00 33.50 33.60 0.10 0.3% 33.60 1 33.75 2 0.00
2023-02-03 4967 146000 113 4858050 33.40 33.45 33.10 33.30 0.30 -0.89% 33.30 7 33.35 1 0.00
2023-02-06 4967 410000 163 13387450 33.30 33.30 32.25 32.75 0.55 -1.65% 32.75 8 32.80 4 0.00
2023-02-07 4967 156000 117 5161700 32.75 33.45 32.65 33.40 0.65 1.98% 33.35 1 33.45 9 0.00
2023-02-08 4967 312000 211 10581700 33.40 34.55 33.40 34.00 0.60 1.8% 34.00 1 34.10 2 0.00
2023-02-09 4967 466000 323 16230600 33.95 35.45 33.95 34.95 0.95 2.79% 34.95 8 35.00 10 0.00
2023-02-10 4967 266000 134 9250650 35.20 35.25 34.50 34.70 0.25 -0.72% 34.65 6 34.70 4 0.00
2023-02-13 4967 475000 255 16657000 34.25 35.60 34.25 35.05 0.35 1.01% 35.00 11 35.15 5 0.00
2023-02-14 4967 1380000 787 52699350 35.90 38.55 35.80 38.55 3.50 9.99% 38.55 2233 0.00 0 0.00
2023-02-15 4967 2800000 1677 108507650 38.45 39.60 37.80 38.60 0.05 0.13% 38.60 16 38.65 3 0.00
2023-02-16 4967 3166000 1768 127966800 38.45 41.90 38.45 40.20 1.60 4.15% 40.20 24 40.30 2 0.00
2023-02-17 4967 4252000 2230 180431100 39.80 44.20 39.75 43.90 3.70 9.2% 43.85 3 43.90 46 0.00
2023-02-20 4967 3844000 2343 174663200 43.85 47.10 43.20 45.80 1.90 4.33% 45.75 9 45.80 50 0.00
2023-02-21 4967 4068000 2204 182545900 44.90 46.80 43.55 43.70 2.10 -4.59% 43.65 6 43.70 12 0.00
2023-02-22 4967 4783000 2968 216706000 43.70 48.00 43.70 45.20 1.50 3.43% 45.20 72 45.25 4 0.00
2023-02-23 4967 9082000 3765 441947400 46.90 49.70 46.60 49.70 4.50 9.96% 49.70 12116 0.00 0 0.00
2023-02-24 4967 22392000 10498 1139938650 50.00 52.60 49.45 51.80 2.10 4.23% 51.50 2 51.80 77 0.00
2023-03-02 4967 10755000 6476 608546600 55.40 58.30 54.80 57.40 1.70 10.81% 57.40 15 57.50 19 0.00
2023-03-03 4967 6917000 3959 396682400 56.90 58.40 56.20 57.40 0.00 0% 57.40 6 57.50 35 0.00
2023-03-06 4967 8611000 4889 504616300 58.30 60.20 57.00 59.00 1.60 2.79% 59.00 34 59.10 23 0.00
2023-03-07 4967 4985000 2761 295509600 59.30 60.50 58.10 58.90 0.10 -0.17% 58.60 21 58.90 1 0.00
2023-03-08 4967 9849000 5403 612381600 58.30 64.60 58.30 63.30 4.40 7.47% 63.30 32 63.50 75 0.00
2023-03-09 4967 9263000 5140 578001300 63.50 64.80 59.20 60.00 3.30 -5.21% 59.90 17 60.00 17 0.00
2023-03-10 4967 8423000 3863 487624600 59.00 59.20 56.50 58.20 1.80 -3% 58.10 7 58.20 1 0.00
2023-03-13 4967 5611000 3213 327174800 57.80 60.50 55.80 60.10 1.90 3.26% 60.10 32 60.20 11 0.00
2023-03-14 4967 4317000 2396 257778200 58.70 61.00 58.50 60.30 0.20 0.33% 60.30 2 60.40 60 0.00
2023-03-15 4967 6135000 3658 370803800 61.30 61.90 59.30 60.30 0.00 0% 60.20 2 60.30 72 0.00
2023-03-16 4967 4543000 2681 272422100 60.00 61.40 58.80 59.60 0.70 -1.16% 59.50 13 59.60 14 0.00
2023-03-17 4967 10817000 5979 670131300 61.00 63.60 60.20 62.30 2.70 4.53% 62.30 26 62.40 5 0.00
2023-03-20 4967 12446000 6262 825382400 62.80 68.50 62.70 68.50 6.20 9.95% 68.50 15995 0.00 0 0.00
2023-03-21 4967 16480000 8808 1125921300 69.60 69.80 67.00 68.00 0.50 -0.73% 67.90 9 68.00 36 0.00
2023-03-22 4967 10945000 5740 734198300 67.10 68.80 65.60 67.10 0.90 -1.32% 66.70 13 67.20 13 0.00
2023-03-23 4967 7952000 4165 537078500 66.90 68.50 66.30 67.70 0.60 0.89% 67.60 5 67.70 10 0.00
2023-03-24 4967 10633000 5730 728271000 68.00 70.00 66.80 69.10 1.40 2.07% 69.00 3 69.10 5 0.00
2023-03-27 4967 6222000 3629 418854000 69.10 69.80 65.80 66.10 3.00 -4.34% 66.10 49 66.20 94 0.00
2023-03-28 4967 7970000 4343 511738100 65.90 66.00 63.30 63.80 2.30 -3.48% 63.70 46 63.80 14 6380.00
2023-03-29 4967 6021000 3509 388162500 64.30 65.70 63.10 65.20 1.40 2.19% 65.10 2 65.20 23 6520.00
2023-03-30 4967 26930000 15339 1833642900 67.10 70.30 66.20 67.90 2.70 4.14% 67.80 18 67.90 5 6790.00
2023-03-31 4967 25489000 14580 1720011300 67.50 69.70 65.30 68.40 0.50 0.74% 68.30 10 68.40 25 6840.00
2023-04-06 4967 17443000 9886 1223072400 71.20 73.00 69.00 69.30 0.90 1.32% 69.30 12 69.50 3 6930.00
2023-04-07 4967 29450000 16462 2128011600 69.50 74.20 68.70 72.60 3.30 4.76% 72.60 57 72.70 107 7260.00
2023-04-10 4967 14629000 8256 1045841500 72.60 73.50 70.50 71.70 0.90 -1.24% 71.60 1 71.70 28 7170.00
2023-04-11 4967 35618000 20962 2147483647 72.70 76.40 72.10 76.40 4.70 6.56% 76.30 54 76.40 84 7640.00
2023-04-12 4967 24094000 14730 1864194700 76.40 79.30 76.00 76.90 0.50 0.65% 76.80 1 76.90 31 7690.00
2023-04-13 4967 8144000 4808 614081000 76.20 77.00 74.60 75.00 1.90 -2.47% 74.90 13 75.00 44 7500.00
2023-04-14 4967 16994000 9275 1320221300 74.30 79.80 74.00 79.80 4.80 6.4% 79.80 8 79.90 82 7980.00
2023-04-17 4967 13692000 8251 1110330200 80.00 82.30 79.80 80.90 1.10 1.38% 80.80 55 81.00 71 8090.00
2023-04-18 4967 9217000 5040 733634100 81.20 81.80 78.00 78.50 2.40 -2.97% 78.40 7 78.50 102 7850.00
2023-04-19 4967 10675000 5698 815959400 79.20 79.20 75.00 75.60 2.90 -3.69% 75.50 109 75.60 59 7560.00
2023-04-20 4967 7487000 3801 551494600 76.10 76.10 72.30 73.50 2.10 -2.78% 73.50 73 73.60 4 7350.00
2023-04-21 4967 8200000 4557 600719200 73.80 75.80 70.50 73.20 0.30 -0.41% 73.10 6 73.20 3 7320.00
2023-04-24 4967 9940000 5657 770245500 74.50 79.20 73.70 77.00 3.80 5.19% 77.00 17 77.10 1 7700.00
2023-04-25 4967 11351000 6248 857087100 77.60 79.80 71.00 71.50 5.50 -7.14% 71.50 3 71.60 3 7150.00
2023-04-26 4967 8835000 4704 608412500 71.40 71.90 66.30 68.60 2.90 -4.06% 68.60 53 68.70 4 6860.00
2023-04-27 4967 11192000 5180 773888100 69.50 70.80 67.70 67.70 0.90 -1.31% 67.70 46 67.80 1 6770.00
2023-04-28 4967 6128000 3065 415357200 68.70 69.00 66.40 67.90 0.20 0.3% 67.80 65 67.90 34 6790.00
2023-05-02 4967 10626000 5917 753631500 68.30 73.50 67.20 71.40 3.50 5.15% 71.40 14 71.50 121 7140.00
2023-05-03 4967 8807000 4627 633671000 71.50 74.50 69.50 72.90 1.50 2.1% 72.90 27 73.00 89 7290.00
2023-05-04 4967 6146000 3472 444141100 72.40 73.80 70.50 73.80 0.90 1.23% 73.70 3 73.90 41 7380.00
2023-05-05 4967 8635000 4829 643857500 74.50 75.90 73.20 75.20 1.40 1.9% 75.10 12 75.20 47 0.00
2023-05-08 4967 7749000 3770 580596600 76.00 76.70 73.60 73.60 1.60 -2.13% 73.60 32 73.70 124 0.00
2023-05-09 4967 12112000 5461 820241000 73.30 73.80 66.30 66.30 7.30 -9.92% 0.00 0 66.30 151 0.00
2023-05-10 4967 12007000 5506 800120600 65.00 68.60 64.00 66.20 0.10 -0.15% 66.20 19 66.30 13 0.00
2023-05-11 4967 12966000 5335 799624200 66.20 66.20 59.60 59.60 6.60 -9.97% 0.00 0 59.60 1499 0.00
2023-05-12 4967 19144000 9496 1107587900 56.60 60.50 55.40 58.60 1.00 -1.68% 58.60 143 58.70 240 0.00
2023-05-15 4967 5768000 2951 335092800 57.90 59.50 57.10 57.70 0.90 -1.54% 57.70 59 57.80 1 0.00
2023-05-16 4967 18051000 9336 1047250400 60.60 61.80 55.90 56.10 1.60 -2.77% 56.00 352 56.10 92 0.00
2023-05-17 4967 5974782 3522 340539304 56.60 57.70 56.20 56.80 0.70 1.25% 56.80 81 56.90 121 0.00
2023-05-18 4967 17100000 9760 1020563400 59.30 61.60 58.00 59.30 2.50 4.4% 59.20 54 59.30 237 0.00
2023-05-19 4967 6369000 3464 374449200 59.50 60.30 57.90 58.60 0.70 -1.18% 58.50 25 58.60 12 0.00
2023-05-22 4967 3542000 2004 206664200 58.50 59.30 57.40 58.20 0.40 -0.68% 58.10 102 58.20 29 0.00
2023-05-23 4967 3777000 1987 221358900 58.60 59.10 57.50 59.00 0.80 1.37% 58.90 32 59.00 58 0.00
2023-05-24 4967 3888000 2261 228599700 59.40 59.70 58.00 58.00 1.00 -1.69% 58.00 35 58.20 71 0.00
2023-05-25 4967 4050000 2289 232430800 58.30 58.80 56.50 57.50 0.50 -0.86% 57.50 3 57.60 2 0.00
2023-05-26 4967 3730000 2136 215750000 58.10 59.10 57.00 57.00 0.50 -0.87% 57.00 94 57.10 67 0.00
2023-05-29 4967 4216000 2369 247728600 57.40 59.30 57.40 58.70 1.70 2.98% 58.70 18 58.80 13 0.00
2023-05-30 4967 2625000 1600 153709300 59.00 59.60 57.90 58.20 0.50 -0.85% 58.10 36 58.20 19 0.00
2023-05-31 4967 28506000 15476 1749550900 58.60 63.90 58.60 61.00 2.80 4.81% 61.00 44 61.10 8 0.00
2023-06-01 4967 13871000 7844 852035300 61.40 62.50 59.80 61.90 0.90 1.48% 61.90 20 62.00 353 0.00
2023-06-02 4967 9650000 5971 605676200 63.20 64.00 61.50 62.10 0.20 0.32% 62.10 14 62.20 30 0.00
2023-06-05 4967 4077000 2445 251290900 62.10 62.90 61.00 61.00 1.10 -1.77% 61.00 118 61.10 17 0.00
2023-06-06 4967 5315000 3076 316851000 61.00 61.30 58.60 60.10 0.90 -1.48% 60.10 13 60.20 9 0.00
2023-06-07 4967 4068000 2258 249673700 60.20 61.90 60.10 61.40 1.30 2.16% 61.40 5 61.50 67 0.00
2023-06-08 4967 14341000 7832 913772500 62.10 65.60 61.40 62.50 1.10 1.79% 62.40 172 62.50 152 0.00
2023-06-09 4967 9275000 5035 590136400 62.80 65.30 62.40 63.30 0.80 1.28% 63.20 139 63.30 16 0.00
2023-06-12 4967 5622000 3190 354917300 64.00 64.40 61.70 62.90 0.40 -0.63% 62.80 19 62.90 11 0.00
2023-06-13 4967 4895000 2771 310770800 63.40 65.10 62.40 63.00 0.10 0.16% 63.00 2 63.10 6 0.00
2023-06-14 4967 10611000 5907 688330300 64.40 65.80 63.40 65.60 2.60 4.13% 65.50 36 65.60 109 0.00
2023-06-15 4967 9605000 5733 631467800 65.60 67.50 64.00 65.10 0.50 -0.76% 65.00 12 65.10 58 0.00
2023-06-16 4967 22304000 11577 1549011100 65.10 71.60 65.00 71.60 6.50 9.98% 71.60 57079 0.00 0 0.00
2023-06-19 4967 35196000 18790 2147483647 72.50 76.40 71.80 72.40 0.80 1.12% 72.40 161 72.50 3 0.00
2023-06-20 4967 15287000 8582 1111924300 72.40 74.30 70.60 73.60 1.20 1.66% 73.50 38 73.60 31 0.00
2023-06-21 4967 8387000 4735 617346100 73.50 74.40 72.40 74.40 0.80 1.09% 74.30 8 74.40 4 0.00
2023-06-26 4967 9210000 5374 673875500 74.30 76.00 71.00 71.50 2.90 -3.9% 71.50 130 71.60 5 0.00
2023-06-27 4967 12488000 7002 899239500 71.20 74.40 69.30 70.70 0.80 -1.12% 70.60 14 70.70 84 0.00
2023-06-28 4967 24701000 12877 1863345900 72.00 77.70 71.80 74.50 3.80 5.37% 74.50 194 74.60 5 0.00
2023-06-29 4967 25141000 14686 1893404400 76.80 78.60 72.40 73.50 1.00 -1.34% 73.40 1 73.50 117 0.00
2023-06-30 4967 7600000 4472 549023000 73.70 74.00 71.50 71.80 1.70 -2.31% 71.80 169 72.10 1 0.00
2023-07-03 4967 6343000 3618 458183300 72.20 73.60 71.20 71.70 0.10 -0.14% 71.70 2 71.80 60 0.00
2023-07-04 4967 7614000 4660 552204500 72.10 74.10 71.40 71.50 0.20 -0.28% 71.50 26 71.60 10 0.00
2023-07-05 4967 8963000 5239 631716200 72.20 72.50 69.00 70.50 1.00 -1.4% 70.50 5 70.60 3 0.00
2023-07-06 4967 10150000 5431 694431100 69.90 71.30 66.30 66.80 3.70 -5.25% 66.80 172 66.90 100 0.00
2023-07-07 4967 9559000 4881 613461900 66.30 67.00 62.50 62.50 4.30 -6.44% 62.50 234 62.60 35 0.00
2023-07-10 4967 5677000 2820 350363500 62.50 62.90 60.40 61.70 0.80 -1.28% 61.70 14 61.80 1 0.00
2023-07-11 4967 11290000 6377 719442700 65.00 65.60 62.40 62.80 1.10 1.78% 62.70 69 62.80 8 0.00
2023-07-12 4967 15544000 8633 1027693600 63.60 68.90 63.40 66.00 3.20 5.1% 65.90 33 66.00 228 0.00
2023-07-13 4967 8582000 5237 572823200 67.30 68.10 64.80 66.20 0.20 0.3% 66.10 1 66.20 4 0.00
2023-07-14 4967 4884000 3006 324538400 67.50 68.40 65.30 65.50 0.70 -1.06% 65.50 70 65.60 103 0.00
2023-07-18 4967 5869000 3304 367893700 64.80 65.10 61.50 61.60 2.80 -5.95% 61.60 12 61.70 62 0.00
2023-07-19 4967 2725000 1530 168706600 62.20 63.00 61.10 61.60 0.00 0% 61.60 17 61.70 52 0.00
2023-07-20 4967 2493000 1366 153507800 61.40 62.50 61.00 61.20 0.40 -0.65% 61.10 98 61.20 9 0.00
2023-07-21 4967 3133000 1911 190142900 61.30 61.80 59.30 61.40 0.20 0.33% 61.30 14 61.40 55 0.00
2023-07-24 4967 3490000 1770 208772100 62.00 62.00 59.20 59.20 2.20 -3.58% 59.20 26 59.30 7 0.00
2023-07-25 4967 2370000 1278 139612200 59.50 59.80 58.20 58.60 0.60 -1.01% 58.60 198 58.70 1 0.00
2023-07-27 4967 6812000 4339 421762400 58.90 63.40 58.60 62.20 4.10 6.14% 62.10 21 62.20 1 0.00
2023-07-28 4967 7534000 4778 476766100 62.60 64.80 61.20 63.30 1.10 1.77% 63.20 9 63.30 17 0.00
2023-07-31 4967 3295000 2077 204288300 63.50 64.00 60.50 61.80 1.50 -2.37% 61.80 23 61.90 6 0.00
2023-08-01 4967 1596000 973 98710800 62.00 62.90 61.20 61.20 0.60 -0.97% 61.20 64 61.30 1 0.00
2023-08-02 4967 2553000 1499 152439100 61.00 61.20 59.10 59.10 2.10 -3.43% 59.10 13 59.20 3 0.00
2023-08-04 4967 2114000 1321 128809100 58.60 62.50 58.60 61.60 2.50 4.23% 61.60 10 61.70 12 0.00
2023-08-07 4967 3387000 1917 200166000 60.60 60.60 57.60 60.00 1.60 -2.6% 59.90 144 60.00 17 0.00
2023-08-08 4967 1624000 887 96532600 60.00 60.20 59.00 60.00 0.00 0% 60.00 2 60.10 54 0.00
2023-08-09 4967 2960000 1818 180741300 60.40 62.30 60.20 60.80 0.80 1.33% 60.70 54 60.80 3 0.00
2023-08-10 4967 1826000 842 108256400 60.20 60.60 58.80 58.80 2.00 -3.29% 58.80 76 58.90 15 0.00
2023-08-11 4967 5883000 3095 364802800 59.60 63.10 59.50 62.30 3.50 5.95% 62.20 2 62.30 114 0.00
2023-08-14 4967 3178000 1806 196778500 61.20 62.90 60.30 62.90 0.60 0.96% 62.90 23 63.00 69 0.00
2023-08-15 4967 3440000 1942 217921000 63.40 64.30 62.80 62.90 0.00 0% 62.90 9 63.00 68 0.00
2023-08-16 4967 1283000 834 80388500 62.00 63.40 61.50 63.30 0.40 0.64% 63.30 24 63.40 66 0.00
2023-08-17 4967 1600000 955 100463200 62.80 63.60 62.00 62.40 0.90 -1.42% 62.30 15 62.40 2 0.00
2023-08-18 4967 2741000 1673 168370900 63.00 63.50 60.10 60.10 2.30 -3.69% 60.10 16 60.20 2 0.00
2023-08-21 4967 1280000 760 78740900 60.50 62.70 60.50 61.90 1.80 3% 61.80 7 61.90 7 0.00
2023-08-22 4967 1771000 1151 111287200 62.10 63.30 62.10 63.20 1.30 2.1% 63.10 2 63.20 26 0.00
2023-08-23 4967 1988000 1135 126372200 63.20 64.20 62.60 64.00 0.80 1.27% 63.90 6 64.00 42 0.00
2023-08-24 4967 3363000 1833 216786300 65.00 65.80 63.00 63.10 0.90 -1.41% 63.00 78 63.10 24 0.00
2023-08-25 4967 873000 541 54947000 62.50 63.60 62.30 62.70 0.40 -0.63% 62.60 14 62.70 3 0.00
2023-08-28 4967 1435000 827 88071600 63.20 63.50 60.80 61.00 1.70 -2.71% 61.00 8 61.20 7 0.00
2023-08-29 4967 820000 527 50061100 61.30 61.90 60.60 61.30 0.30 0.49% 61.20 4 61.40 7 0.00
2023-08-30 4967 4618000 2639 295427900 61.70 65.60 61.40 65.00 3.70 6.04% 65.00 11 65.10 18 0.00
2023-08-31 4967 21167000 12750 1444465000 65.40 69.90 65.40 67.50 2.50 3.85% 67.40 27 67.50 188 0.00
2023-09-01 4967 10966000 6831 754678300 68.70 69.50 67.80 68.90 1.40 2.07% 68.80 21 68.90 84 0.00
2023-09-04 4967 5485000 3461 367724900 68.80 68.90 66.00 67.40 1.50 -2.18% 67.30 46 67.40 74 0.00
2023-09-05 4967 4063000 2436 274945400 67.10 68.20 66.80 67.80 0.40 0.59% 67.80 57 67.90 3 0.00
2023-09-06 4967 3954000 2464 271291900 68.50 69.60 68.00 68.00 0.20 0.29% 68.00 44 68.10 46 0.00
2023-09-07 4967 12111000 7036 840002700 68.00 71.80 67.00 68.10 0.10 0.15% 68.00 104 68.10 35 0.00
2023-09-08 4967 3051000 1888 205249100 68.30 68.70 66.30 66.60 1.50 -2.2% 66.60 15 66.70 32 0.00
2023-09-11 4967 7401000 4326 505805400 68.50 69.90 66.80 67.00 0.40 0.6% 67.00 28 67.20 79 0.00
2023-09-12 4967 6716000 3944 457443100 67.20 69.80 67.00 67.90 0.90 1.34% 67.90 3 68.00 24 0.00
2023-09-13 4967 4155000 2428 281030300 68.40 68.70 66.00 68.60 0.70 1.03% 68.60 20 68.70 29 0.00
2023-09-14 4967 10978000 6294 768603100 69.40 71.40 68.30 70.00 1.40 2.04% 70.00 104 70.10 12 0.00
2023-09-15 4967 13663000 8098 976138200 70.90 72.80 70.10 70.40 0.40 0.57% 70.30 19 70.40 9 0.00
2023-09-18 4967 3529000 2193 247773800 70.10 71.30 69.40 69.40 1.00 -1.42% 69.40 27 69.50 2 0.00
2023-09-19 4967 3379000 2074 230883600 70.00 70.50 67.00 67.40 2.00 -2.88% 67.30 17 67.40 19 0.00
2023-09-20 4967 3796000 2332 256904900 67.70 68.90 66.70 67.50 0.10 0.15% 67.50 31 67.60 1 0.00
2023-09-21 4967 3337000 2216 224114900 67.20 68.30 65.50 67.90 0.40 0.59% 67.80 5 67.90 3 0.00
2023-09-22 4967 1393000 972 94703900 67.70 68.50 67.00 68.50 0.60 0.88% 68.40 2 68.50 22 0.00
2023-09-25 4967 2281000 1508 154755300 69.00 69.50 66.80 66.80 1.70 -2.48% 66.80 18 66.90 10 0.00
2023-09-26 4967 1578000 868 105641200 67.20 67.70 66.10 67.00 0.20 0.3% 66.90 2 67.00 11 0.00
2023-09-27 4967 1445000 910 95578600 66.50 67.00 65.60 65.60 0.00 -2.09% 65.60 28 66.00 12 0.00
2023-09-28 4967 1827000 1062 118449300 65.40 66.20 64.30 64.30 1.30 -1.98% 64.30 76 64.40 3 0.00
2023-10-02 4967 4620000 2841 313947200 65.10 69.40 65.00 68.90 4.60 7.15% 68.90 2 69.00 8 0.00
2023-10-03 4967 27405000 15718 1981884400 68.50 74.20 68.50 72.50 3.60 5.22% 72.50 63 72.60 230 0.00
2023-10-04 4967 14648000 8886 1065306800 73.00 73.70 71.60 72.50 0.00 0% 72.50 9 72.60 25 0.00
2023-10-05 4967 8137000 4890 576762100 72.40 72.90 69.50 70.60 1.90 -2.62% 70.60 8 70.70 3 0.00
2023-10-06 4967 6784000 4099 486079200 70.90 72.80 70.70 71.10 0.50 0.71% 71.10 19 71.20 3 0.00
2023-10-11 4967 6648000 4157 474750800 72.30 73.80 69.30 70.50 0.60 -0.84% 70.40 2 70.50 8 0.00
2023-10-12 4967 6329000 3870 457842700 71.80 73.00 71.10 73.00 2.50 3.55% 72.90 25 73.00 187 0.00
2023-10-13 4967 9383000 5475 691877200 72.50 75.00 72.10 72.90 0.10 -0.14% 72.90 6 73.00 3 0.00
2023-10-16 4967 9106000 5137 671977900 73.40 75.30 72.60 72.80 0.10 -0.14% 72.80 1 72.90 97 0.00
2023-10-17 4967 9882000 5573 736773900 73.30 75.70 73.10 74.10 1.30 1.79% 74.00 90 74.10 51 0.00
2023-10-18 4967 11201000 5994 819911300 74.20 76.00 70.70 74.40 0.30 0.4% 74.30 3 74.40 10 0.00
2023-10-19 4967 20868000 12386 1600652700 73.70 78.40 73.50 77.30 2.90 3.9% 77.30 99 77.40 17 0.00
2023-10-20 4967 11697000 6639 866489900 75.60 76.50 72.00 75.20 2.10 -2.72% 75.20 14 75.30 6 0.00
2023-10-23 4967 6258000 3536 472299400 74.90 76.40 73.80 76.20 1.00 1.33% 76.10 9 76.20 7 0.00
2023-10-24 4967 7924000 4582 599327300 76.40 77.70 74.10 76.20 0.00 0% 76.20 39 76.30 8 0.00
2023-10-25 4967 5380734 3268 405537725 76.80 76.90 74.60 74.60 1.60 -2.1% 74.60 9 74.70 70 0.00
2023-10-26 4967 6949000 3766 522369900 72.80 76.80 72.30 74.80 0.20 0.27% 74.80 66 74.90 5 0.00
2023-10-27 4967 3258000 1804 242617800 74.80 75.30 74.00 74.10 0.70 -0.94% 74.10 24 74.20 2 0.00
2023-10-30 4967 9278000 5399 713679200 74.90 78.20 74.60 76.30 2.20 2.97% 76.30 15 76.40 97 0.00
2023-10-31 4967 11139000 6747 863844300 76.50 80.30 74.10 75.20 1.10 -1.44% 75.10 5 75.30 4 0.00
2023-11-01 4967 11433000 6544 891795600 76.00 80.00 75.30 79.50 4.30 5.72% 79.40 8 79.50 57 0.00
2023-11-02 4967 28674000 15816 2147483647 81.60 87.40 79.10 87.40 7.90 9.94% 87.40 15805 0.00 0 0.00
2023-11-03 4967 48038000 29279 2147483647 90.00 92.20 87.40 91.90 4.50 5.15% 91.80 8 91.90 133 0.00
2023-11-06 4967 20814000 12811 1917136000 92.30 93.40 90.30 92.20 0.30 0.33% 92.20 3 92.30 10 0.00
2023-11-07 4967 14589000 8531 1351985000 91.20 94.90 90.70 94.00 1.80 1.95% 94.00 24 94.20 1 0.00
2023-11-08 4967 12081000 7045 1127286500 93.10 94.80 92.20 92.30 1.70 -1.81% 92.30 18 92.40 2 0.00
2023-11-09 4967 14935000 8816 1321318200 92.30 93.00 86.20 86.40 5.90 -6.39% 86.40 8 86.50 19 0.00
2023-11-10 4967 16800000 10360 1491380400 86.00 91.00 85.80 87.10 0.70 0.81% 87.10 20 87.20 5 0.00
2023-11-13 4967 21173000 13772 1928947300 87.60 93.70 87.50 91.50 4.40 5.05% 91.50 3 91.60 28 57.55
2023-11-14 4967 15005000 9304 1391027700 90.60 94.20 90.40 94.20 2.70 2.95% 94.20 10 94.30 59 59.25
2023-11-15 4967 19915000 12505 1882217200 95.90 97.30 91.70 92.70 1.50 -1.59% 92.70 2 92.90 10 58.30
2023-11-16 4967 16648000 10321 1505250200 92.70 93.70 88.50 88.90 3.80 -4.1% 88.90 50 89.00 15 55.91
2023-11-17 4967 8105000 5274 720317100 89.70 90.40 87.00 90.20 1.30 1.46% 90.10 9 90.20 21 56.73
2023-11-20 4967 6487000 4275 591896900 90.40 92.30 89.50 90.90 0.70 0.78% 90.90 3 91.00 3 57.17
2023-11-21 4967 7541000 4905 681811200 90.90 92.60 88.30 88.30 2.60 -2.86% 88.30 51 88.40 74 55.53
2023-11-22 4967 5043000 3245 449923200 88.70 90.30 87.80 90.30 2.00 2.27% 90.20 15 90.30 131 56.79
2023-11-23 4967 10343000 6194 933328600 90.60 92.30 88.20 89.00 1.30 -1.44% 89.00 39 89.10 2 55.97
2023-11-24 4967 6032000 3959 528777400 89.00 90.50 86.00 86.00 3.00 -3.37% 85.90 6 86.00 5 54.09
2023-11-27 4967 5133000 3350 441873100 86.00 87.40 84.00 86.10 0.10 0.12% 86.10 45 86.20 1 54.15
2023-11-28 4967 3276000 2239 285999100 86.10 88.40 86.00 88.40 2.30 2.67% 88.30 7 88.40 1 55.60
2023-11-29 4967 3725000 2488 329017100 88.90 89.80 87.50 88.10 0.30 -0.34% 88.10 134 88.40 8 55.41
2023-11-30 4967 5675000 3692 503572000 88.90 90.40 87.00 87.00 1.10 -1.25% 87.00 47 87.30 1 54.72
2023-12-01 4967 4273000 2522 368043500 87.00 87.50 85.20 85.20 1.80 -2.07% 85.20 32 85.30 1 53.58
2023-12-04 4967 5886000 3610 515870300 86.00 89.40 86.00 87.10 1.90 2.23% 87.10 12 87.20 9 54.78
2023-12-05 4967 5002000 3009 425326800 86.70 86.70 84.00 85.30 1.80 -2.07% 85.30 5 85.40 35 53.65
2023-12-06 4967 9702000 5832 862568200 86.30 90.00 85.90 90.00 4.70 5.51% 89.90 20 90.00 91 56.60
2023-12-07 4967 21275000 12961 1922750700 93.00 93.90 87.00 87.50 2.50 -2.78% 87.50 42 87.60 3 55.03
2023-12-08 4967 27608000 17198 2147483647 88.80 94.30 88.50 88.70 1.20 1.37% 88.70 60 88.80 11 55.79
2023-12-11 4967 20659000 12633 1897764100 90.70 93.50 88.00 92.90 4.20 4.74% 92.90 17 93.00 260 58.43
2023-12-12 4967 23668000 14090 2147483647 94.70 95.40 89.80 92.00 0.90 -0.97% 91.90 1 92.00 140 57.86
2023-12-13 4967 6145000 3724 560923700 92.30 92.40 90.50 90.70 1.30 -1.41% 90.70 22 90.80 12 57.04
2023-12-14 4967 8010000 4941 727647700 91.70 92.90 89.10 89.10 1.60 -1.76% 89.10 55 89.30 35 56.04
2023-12-15 4967 7580000 4820 682260700 90.80 91.80 88.20 88.30 0.80 -0.9% 88.30 38 88.40 6 55.53
2023-12-18 4967 3541000 2234 314222100 88.50 89.80 87.20 88.40 0.10 0.11% 88.40 26 88.50 5 55.60
2023-12-19 4967 5802000 3625 498722800 88.00 88.70 84.50 85.40 3.00 -3.39% 85.40 50 85.50 3 53.71
2023-12-20 4967 2091000 1368 178956100 85.50 86.80 84.80 85.50 0.10 0.12% 85.50 29 85.60 2 53.77
2023-12-21 4967 2472000 1690 212902400 85.40 86.70 84.60 86.40 0.90 1.05% 86.40 5 86.50 27 54.34
2023-12-22 4967 12879000 8698 1145168500 88.00 90.80 86.40 87.00 0.60 0.69% 87.00 10 87.10 11 54.72
2023-12-25 4967 2165000 1557 187298700 88.10 88.20 85.40 85.40 1.60 -1.84% 85.40 19 85.50 1 53.71
2023-12-26 4967 1981000 1347 170110100 85.90 86.80 85.40 85.50 0.10 0.12% 85.50 24 85.60 2 53.77
2023-12-27 4967 3815000 2506 332956500 85.60 88.40 85.60 88.40 2.90 3.39% 88.40 1 88.50 66 55.60
2023-12-28 4967 7599000 4657 679549200 89.10 90.30 88.20 90.30 1.90 2.15% 90.20 50 90.30 57 56.79
2023-12-29 4967 7239000 4643 644346400 90.80 91.30 87.40 87.60 2.70 -2.99% 87.60 52 87.80 5 55.09