達能(3686)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 15.45 0 0% | 16.90 1.45 9.39% | 16.20 -0.7 -4.14% | 15.90 -0.3 -1.85% | 15.70 -0.2 -1.26% | 15.30 -0.4 -2.55% | 15.40 0.1 0.65% | 15.20 -0.2 -1.3% | 14.90 -0.3 -1.97% | 14.85 -0.05 -0.34% | 15.00 0.15 1.01% | 15.20 0.2 1.33% | 15.75 0.55 3.62% | 15.47 | ||||||||||||||||||
2 月 | 15.60 -0.15 -0.95% | 15.95 0.35 2.24% | 15.85 -0.1 -0.63% | 15.70 -0.15 -0.95% | 15.70 0 0% | 15.70 0 0% | 15.35 -0.35 -2.23% | 15.00 -0.35 -2.28% | 14.85 -0.15 -1% | 14.95 0.1 0.67% | 15.20 0.25 1.67% | 15.30 0.1 0.66% | 15.20 -0.1 -0.65% | 15.35 0.15 0.99% | 15.20 -0.15 -0.98% | 15.10 -0.1 -0.66% | 15.10 0 0% | 15.05 -0.05 -0.33% | 15.28 | |||||||||||||
3 月 | 15.10 0.05 0.33% | 15.10 0 0% | 15.45 0.35 2.32% | 15.50 0.05 0.32% | 15.60 0.1 0.65% | 15.30 -0.3 -1.92% | 14.95 -0.35 -2.29% | 14.60 -0.35 -2.34% | 14.95 0.35 2.4% | 15.10 0.15 1% | 14.65 -0.45 -2.98% | 15.30 0.65 4.44% | 15.90 0.6 3.92% | 15.70 -0.2 -1.26% | 15.55 -0.15 -0.96% | 15.45 -0.1 -0.64% | 15.45 0 0% | 15.90 0.45 2.91% | 15.40 -0.5 -3.14% | 15.25 -0.15 -0.97% | 15.35 0.1 0.66% | 15.30 -0.05 -0.33% | 15.33 | |||||||||
4 月 | 15.25 -0.05 -0.33% | 15.35 0.1 0.66% | 15.25 -0.1 -0.65% | 15.25 0 0% | 15.60 0.35 2.3% | 15.50 -0.1 -0.64% | 15.45 -0.05 -0.32% | 15.50 0.05 0.32% | 15.95 0.45 2.9% | 17.50 1.55 9.72% | 16.25 -1.25 -7.14% | 15.50 -0.75 -4.62% | 15.50 0 0% | 15.05 -0.45 -2.9% | 15.50 0.45 2.99% | 15.35 -0.15 -0.97% | 15.45 0.1 0.65% | 15.57 | ||||||||||||||
5 月 | 15.65 0.2 1.29% | 15.30 -0.35 -2.24% | 15.45 0.15 0.98% | 15.30 -0.15 -0.97% | 15.30 0 0% | 14.95 -0.35 -2.29% | 15.15 0.2 1.34% | 14.90 -0.25 -1.65% | 15.00 0.1 0.67% | 15.10 0.1 0.67% | 15.10 0 0% | 15.15 0.05 0.33% | 15.20 0.05 0.33% | 15.00 -0.2 -1.32% | 15.10 0.1 0.67% | 15.15 0.05 0.33% | 15.20 0.05 0.33% | 15.05 -0.15 -0.99% | 14.90 -0.15 -1% | 15.70 0.8 5.37% | 15.60 -0.1 -0.64% | 15.40 -0.2 -1.28% | 15.23 | |||||||||
6 月 | 15.15 -0.25 -1.62% | 15.10 -0.05 -0.33% | 15.45 0.35 2.32% | 15.30 -0.15 -0.97% | 15.50 0.2 1.31% | 15.35 -0.15 -0.97% | 15.35 0 0% | 15.10 -0.25 -1.63% | 15.10 0 0% | 15.05 -0.05 -0.33% | 15.05 0 0% | 15.20 0.15 1% | 15.05 -0.15 -0.99% | 15.50 0.45 2.99% | 15.20 -0.3 -1.94% | 15.10 -0.1 -0.66% | 14.95 -0.15 -0.99% | 15.05 0.1 0.67% | 15.00 -0.05 -0.33% | 15.05 0.05 0.33% | 15.18 | |||||||||||
7 月 | 15.10 0.05 0.33% | 15.05 -0.05 -0.33% | 15.15 0.1 0.66% | 15.00 -0.15 -0.99% | 14.95 -0.05 -0.33% | 14.85 -0.1 -0.67% | 14.85 0 0% | 14.85 0 0% | 14.75 -0.1 -0.67% | 14.80 0.05 0.34% | 14.50 -0.3 -2.03% | 14.30 -0.2 -1.38% | 14.75 0.45 3.15% | 14.30 -0.45 -3.05% | 13.75 -0.55 -3.85% | 13.80 0.05 0.36% | 13.45 -0.35 -2.54% | 13.35 -0.1 -0.74% | 13.50 0.15 1.12% | 14.34 | ||||||||||||
8 月 | 13.80 0.3 2.22% | 13.55 -0.25 -1.81% | 13.70 0.15 1.11% | 13.40 -0.3 -2.19% | 13.30 -0.1 -0.75% | 13.25 -0.05 -0.38% | 13.10 -0.15 -1.13% | 12.90 -0.2 -1.53% | 12.80 -0.1 -0.78% | 12.95 0.15 1.17% | 12.70 -0.25 -1.93% | 12.70 0 0% | 12.80 0.1 0.79% | 13.80 1 7.81% | 13.60 -0.2 -1.45% | 13.75 0.15 1.1% | 13.75 0 0% | 13.90 0.15 1.09% | 13.80 -0.1 -0.72% | 13.85 0.05 0.36% | 13.70 -0.15 -1.08% | 13.80 0.1 0.73% | 13.42 | |||||||||
9 月 | 13.75 -0.05 -0.36% | 13.65 -0.1 -0.73% | 13.60 -0.05 -0.37% | 13.40 -0.2 -1.47% | 13.45 0.05 0.37% | 13.40 -0.05 -0.37% | 13.15 -0.25 -1.87% | 13.05 -0.1 -0.76% | 13.15 0.1 0.77% | 13.25 0.1 0.76% | 13.15 -0.1 -0.75% | 13.20 0.05 0.38% | 13.30 0.1 0.76% | 13.15 -0.15 -1.13% | 13.15 0 0% | 13.25 0.1 0.76% | 13.25 0 0% | 13.25 0 0% | 13.15 -0.1 -0.75% | 13.20 0.05 0.38% | 13.3 |
說明:最高漲幅:9.72%最低跌幅:-7.14% 最高價:17.50最低價:12.70平均價:14.76,灰色底表示週末,漲92天(21.65)元,跌106天(-21.95)元,平盤23天
10%=1,9%=1,8%=2,5%=2,4%=4,3%=6,2%=9,1%=42,0%=48,-0%=1,-1%=1,-2%=3,-3%=7,-4%=16,-5%=24,-6%=54,
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 | 3686 | 231000 | 157 | 3558200 | 15.15 | 15.70 | 15.15 | 15.45 | 0.30 | 0% | 15.30 | 14 | 15.45 | 11 | 24.52 |
2023-01-04 | 3686 | 2568000 | 1104 | 42635100 | 15.45 | 16.95 | 15.20 | 16.90 | 1.45 | 9.39% | 16.85 | 29 | 16.90 | 60 | 26.83 |
2023-01-05 | 3686 | 1394000 | 715 | 22714600 | 16.25 | 16.50 | 16.20 | 16.20 | 0.70 | -4.14% | 16.20 | 52 | 16.25 | 4 | 25.71 |
2023-01-06 | 3686 | 621000 | 377 | 9851250 | 16.10 | 16.20 | 15.60 | 15.90 | 0.30 | -1.85% | 15.85 | 41 | 15.90 | 3 | 25.24 |
2023-01-09 | 3686 | 714000 | 351 | 11279200 | 15.85 | 16.30 | 15.60 | 15.70 | 0.20 | -1.26% | 15.70 | 8 | 15.80 | 25 | 24.92 |
2023-01-10 | 3686 | 591000 | 323 | 9098650 | 15.60 | 15.60 | 15.25 | 15.30 | 0.40 | -2.55% | 15.30 | 6 | 15.40 | 4 | 24.29 |
2023-01-11 | 3686 | 274000 | 174 | 4207900 | 15.25 | 15.50 | 15.20 | 15.40 | 0.10 | 0.65% | 15.40 | 3 | 15.45 | 5 | 24.44 |
2023-01-12 | 3686 | 271000 | 181 | 4128950 | 15.50 | 15.55 | 15.15 | 15.20 | 0.20 | -1.3% | 15.15 | 34 | 15.20 | 1 | 24.13 |
2023-01-13 | 3686 | 433000 | 233 | 6484900 | 15.20 | 15.35 | 14.80 | 14.90 | 0.30 | -1.97% | 14.85 | 37 | 14.95 | 4 | 23.65 |
2023-01-16 | 3686 | 148000 | 99 | 2201850 | 15.20 | 15.20 | 14.70 | 14.85 | 0.05 | -0.34% | 14.85 | 6 | 14.90 | 11 | 23.57 |
2023-01-17 | 3686 | 126000 | 87 | 1881850 | 15.10 | 15.10 | 14.85 | 15.00 | 0.15 | 1.01% | 14.95 | 3 | 15.00 | 25 | 23.81 |
2023-01-30 | 3686 | 269000 | 178 | 4074350 | 15.00 | 15.35 | 15.00 | 15.20 | 0.20 | 1.33% | 15.15 | 5 | 15.30 | 16 | 24.13 |
2023-01-31 | 3686 | 585000 | 353 | 9167700 | 15.20 | 15.80 | 15.20 | 15.75 | 0.55 | 3.62% | 15.70 | 13 | 15.75 | 1 | 25.00 |
2023-02-01 | 3686 | 369000 | 240 | 5745250 | 15.95 | 15.95 | 15.45 | 15.60 | 0.15 | -0.95% | 15.55 | 1 | 15.65 | 10 | 24.76 |
2023-02-02 | 3686 | 619000 | 343 | 9880400 | 15.85 | 16.35 | 15.60 | 15.95 | 0.35 | 2.24% | 15.90 | 14 | 16.00 | 24 | 25.32 |
2023-02-03 | 3686 | 209000 | 131 | 3312900 | 16.15 | 16.15 | 15.70 | 15.85 | 0.10 | -0.63% | 15.85 | 8 | 15.95 | 13 | 25.16 |
2023-02-06 | 3686 | 172000 | 101 | 2701550 | 15.85 | 15.85 | 15.65 | 15.70 | 0.15 | -0.95% | 15.65 | 4 | 15.70 | 10 | 24.92 |
2023-02-07 | 3686 | 170000 | 110 | 2649400 | 15.75 | 15.75 | 15.50 | 15.70 | 0.00 | 0% | 15.60 | 13 | 15.70 | 4 | 24.92 |
2023-02-08 | 3686 | 308000 | 162 | 4826550 | 15.65 | 15.95 | 15.55 | 15.70 | 0.00 | 0% | 15.65 | 1 | 15.70 | 6 | 24.92 |
2023-02-09 | 3686 | 354000 | 204 | 5443300 | 15.75 | 15.75 | 15.20 | 15.35 | 0.35 | -2.23% | 15.35 | 6 | 15.40 | 1 | 24.37 |
2023-02-10 | 3686 | 587000 | 310 | 8826350 | 15.20 | 15.25 | 14.95 | 15.00 | 0.35 | -2.28% | 15.00 | 9 | 15.05 | 45 | 23.81 |
2023-02-13 | 3686 | 183000 | 118 | 2718300 | 15.00 | 15.00 | 14.80 | 14.85 | 0.15 | -1% | 14.85 | 63 | 15.00 | 9 | 23.57 |
2023-02-14 | 3686 | 141000 | 87 | 2103400 | 14.80 | 15.00 | 14.80 | 14.95 | 0.10 | 0.67% | 14.90 | 9 | 14.95 | 17 | 23.73 |
2023-02-15 | 3686 | 330000 | 182 | 5020850 | 14.95 | 15.35 | 14.95 | 15.20 | 0.25 | 1.67% | 15.20 | 3 | 15.25 | 1 | 24.13 |
2023-02-16 | 3686 | 361000 | 186 | 5570300 | 15.25 | 15.70 | 15.25 | 15.30 | 0.10 | 0.66% | 15.30 | 39 | 15.40 | 1 | 24.29 |
2023-02-17 | 3686 | 208000 | 141 | 3174950 | 15.30 | 15.45 | 15.15 | 15.20 | 0.10 | -0.65% | 15.20 | 4 | 15.30 | 7 | 24.13 |
2023-02-20 | 3686 | 213000 | 122 | 3240700 | 15.10 | 15.35 | 15.10 | 15.35 | 0.15 | 0.99% | 15.30 | 36 | 15.35 | 1 | 24.37 |
2023-02-21 | 3686 | 119000 | 85 | 1815100 | 15.50 | 15.50 | 15.15 | 15.20 | 0.15 | -0.98% | 15.20 | 36 | 15.30 | 33 | 24.13 |
2023-02-22 | 3686 | 169000 | 118 | 2549300 | 15.00 | 15.15 | 15.00 | 15.10 | 0.10 | -0.66% | 15.10 | 6 | 15.20 | 2 | 23.97 |
2023-02-23 | 3686 | 239000 | 133 | 3627050 | 15.30 | 15.30 | 15.10 | 15.10 | 0.00 | 0% | 15.10 | 59 | 15.15 | 11 | 23.97 |
2023-02-24 | 3686 | 185000 | 109 | 2802700 | 15.30 | 15.30 | 15.05 | 15.05 | 0.05 | -0.33% | 15.05 | 17 | 15.15 | 9 | 23.89 |
2023-03-02 | 3686 | 88000 | 53 | 1324900 | 15.15 | 15.15 | 15.00 | 15.10 | 0.15 | 0.33% | 15.05 | 5 | 15.10 | 1 | 23.97 |
2023-03-03 | 3686 | 141000 | 92 | 2120950 | 15.20 | 15.20 | 14.95 | 15.10 | 0.00 | 0% | 15.05 | 6 | 15.10 | 15 | 23.97 |
2023-03-06 | 3686 | 411000 | 212 | 6271600 | 15.10 | 15.45 | 15.10 | 15.45 | 0.35 | 2.32% | 15.40 | 28 | 15.45 | 28 | 24.52 |
2023-03-07 | 3686 | 608000 | 235 | 9422000 | 15.45 | 15.65 | 15.30 | 15.50 | 0.05 | 0.32% | 15.50 | 9 | 15.55 | 16 | 24.60 |
2023-03-08 | 3686 | 302000 | 178 | 4699050 | 15.50 | 15.65 | 15.45 | 15.60 | 0.10 | 0.65% | 15.55 | 17 | 15.60 | 3 | 0.00 |
2023-03-09 | 3686 | 308000 | 179 | 4715900 | 15.70 | 15.70 | 15.20 | 15.30 | 0.30 | -1.92% | 15.25 | 10 | 15.30 | 1 | 0.00 |
2023-03-10 | 3686 | 329000 | 185 | 4920300 | 15.05 | 15.15 | 14.85 | 14.95 | 0.35 | -2.29% | 14.90 | 15 | 14.95 | 6 | 0.00 |
2023-03-13 | 3686 | 209000 | 135 | 3047250 | 14.80 | 14.90 | 14.35 | 14.60 | 0.35 | -2.34% | 14.60 | 16 | 14.85 | 7 | 0.00 |
2023-03-14 | 3686 | 420000 | 231 | 6274800 | 14.55 | 15.25 | 14.55 | 14.95 | 0.35 | 2.4% | 14.90 | 1 | 14.95 | 23 | 0.00 |
2023-03-15 | 3686 | 484000 | 253 | 7337850 | 15.00 | 15.30 | 15.00 | 15.10 | 0.15 | 1% | 15.10 | 27 | 15.15 | 5 | 0.00 |
2023-03-16 | 3686 | 252000 | 156 | 3729600 | 15.10 | 15.10 | 14.60 | 14.65 | 0.45 | -2.98% | 14.65 | 26 | 14.70 | 1 | 0.00 |
2023-03-17 | 3686 | 535000 | 269 | 8089250 | 14.95 | 15.30 | 14.90 | 15.30 | 0.65 | 4.44% | 15.25 | 2 | 15.30 | 20 | 0.00 |
2023-03-20 | 3686 | 1254000 | 721 | 19720300 | 15.60 | 15.95 | 15.30 | 15.90 | 0.60 | 3.92% | 15.85 | 11 | 15.90 | 21 | 0.00 |
2023-03-21 | 3686 | 860000 | 437 | 13552150 | 15.90 | 16.05 | 15.55 | 15.70 | 0.20 | -1.26% | 15.70 | 30 | 15.75 | 1 | 0.00 |
2023-03-22 | 3686 | 413000 | 263 | 6405450 | 15.70 | 15.85 | 15.35 | 15.55 | 0.15 | -0.96% | 15.50 | 3 | 15.55 | 9 | 0.00 |
2023-03-23 | 3686 | 225000 | 147 | 3481650 | 15.40 | 15.60 | 15.35 | 15.45 | 0.10 | -0.64% | 15.40 | 21 | 15.45 | 4 | 0.00 |
2023-03-24 | 3686 | 275000 | 161 | 4230350 | 15.45 | 15.55 | 15.30 | 15.45 | 0.00 | 0% | 15.45 | 44 | 15.50 | 13 | 0.00 |
2023-03-27 | 3686 | 776000 | 431 | 12303300 | 15.60 | 16.00 | 15.60 | 15.90 | 0.45 | 2.91% | 15.85 | 1 | 15.90 | 17 | 0.00 |
2023-03-28 | 3686 | 402000 | 250 | 6218900 | 15.95 | 15.95 | 15.25 | 15.40 | 0.50 | -3.14% | 15.40 | 2 | 15.45 | 1 | 0.00 |
2023-03-29 | 3686 | 302000 | 174 | 4614850 | 15.40 | 15.55 | 15.15 | 15.25 | 0.15 | -0.97% | 15.25 | 15 | 15.35 | 1 | 0.00 |
2023-03-30 | 3686 | 179000 | 94 | 2749150 | 15.30 | 15.45 | 15.15 | 15.35 | 0.10 | 0.66% | 15.25 | 30 | 15.40 | 10 | 0.00 |
2023-03-31 | 3686 | 120000 | 80 | 1831750 | 15.30 | 15.30 | 15.20 | 15.30 | 0.05 | -0.33% | 15.20 | 47 | 15.30 | 9 | 0.00 |
2023-04-06 | 3686 | 110000 | 76 | 1672350 | 15.30 | 15.30 | 15.15 | 15.25 | 0.05 | -0.33% | 15.25 | 7 | 15.30 | 2 | 0.00 |
2023-04-07 | 3686 | 247000 | 130 | 3801800 | 15.15 | 15.55 | 15.10 | 15.35 | 0.10 | 0.66% | 15.35 | 1 | 15.40 | 16 | 0.00 |
2023-04-10 | 3686 | 215000 | 108 | 3309050 | 15.40 | 15.55 | 15.25 | 15.25 | 0.10 | -0.65% | 15.25 | 21 | 15.45 | 17 | 0.00 |
2023-04-11 | 3686 | 241000 | 97 | 3675050 | 15.25 | 15.40 | 15.20 | 15.25 | 0.00 | 0% | 15.20 | 16 | 15.25 | 4 | 0.00 |
2023-04-12 | 3686 | 588000 | 324 | 9147700 | 15.35 | 15.75 | 15.25 | 15.60 | 0.35 | 2.3% | 15.60 | 2 | 15.65 | 1 | 0.00 |
2023-04-13 | 3686 | 331000 | 194 | 5118950 | 15.55 | 15.60 | 15.40 | 15.50 | 0.10 | -0.64% | 15.40 | 158 | 15.50 | 3 | 0.00 |
2023-04-14 | 3686 | 260000 | 144 | 4040300 | 15.60 | 15.70 | 15.40 | 15.45 | 0.05 | -0.32% | 15.45 | 14 | 15.50 | 6 | 0.00 |
2023-04-17 | 3686 | 264000 | 123 | 4094450 | 15.50 | 15.55 | 15.40 | 15.50 | 0.05 | 0.32% | 15.50 | 48 | 15.55 | 23 | 0.00 |
2023-04-18 | 3686 | 1111000 | 566 | 17725800 | 15.55 | 16.25 | 15.55 | 15.95 | 0.45 | 2.9% | 15.95 | 4 | 16.00 | 55 | 0.00 |
2023-04-19 | 3686 | 3104000 | 1354 | 52770400 | 15.95 | 17.50 | 15.95 | 17.50 | 1.55 | 9.72% | 17.50 | 1830 | 0.00 | 0 | 0.00 |
2023-04-20 | 3686 | 3078000 | 1644 | 51858650 | 17.50 | 17.60 | 16.20 | 16.25 | 1.25 | -7.14% | 16.25 | 11 | 16.40 | 5 | 0.00 |
2023-04-21 | 3686 | 1247000 | 718 | 19560800 | 16.20 | 16.20 | 15.30 | 15.50 | 0.75 | -4.62% | 15.45 | 7 | 15.50 | 6 | 0.00 |
2023-04-24 | 3686 | 315000 | 189 | 4907900 | 15.70 | 15.75 | 15.35 | 15.50 | 0.00 | 0% | 15.50 | 32 | 15.55 | 12 | 0.00 |
2023-04-25 | 3686 | 492000 | 285 | 7467100 | 15.50 | 15.60 | 15.00 | 15.05 | 0.45 | -2.9% | 15.05 | 3 | 15.10 | 3 | 0.00 |
2023-04-26 | 3686 | 245000 | 162 | 3696900 | 15.00 | 15.50 | 14.70 | 15.50 | 0.45 | 2.99% | 15.35 | 2 | 15.50 | 3 | 0.00 |
2023-04-27 | 3686 | 163000 | 92 | 2494500 | 15.45 | 15.50 | 15.00 | 15.35 | 0.15 | -0.97% | 15.35 | 11 | 15.45 | 4 | 0.00 |
2023-04-28 | 3686 | 165000 | 111 | 2539950 | 15.45 | 15.50 | 15.30 | 15.45 | 0.10 | 0.65% | 15.40 | 1 | 15.45 | 1 | 0.00 |
2023-05-02 | 3686 | 410000 | 223 | 6396550 | 15.40 | 15.75 | 15.35 | 15.65 | 0.20 | 1.29% | 15.65 | 9 | 15.70 | 1 | 0.00 |
2023-05-03 | 3686 | 195000 | 123 | 3013550 | 15.50 | 15.60 | 15.30 | 15.30 | 0.35 | -2.24% | 15.30 | 55 | 15.50 | 6 | 0.00 |
2023-05-04 | 3686 | 182000 | 107 | 2788850 | 15.50 | 15.50 | 15.20 | 15.45 | 0.15 | 0.98% | 15.40 | 8 | 15.45 | 3 | 0.00 |
2023-05-05 | 3686 | 215000 | 122 | 3297550 | 15.50 | 15.70 | 15.20 | 15.30 | 0.15 | -0.97% | 15.25 | 15 | 15.30 | 3 | 0.00 |
2023-05-08 | 3686 | 345000 | 152 | 5251300 | 15.50 | 15.50 | 15.10 | 15.30 | 0.00 | 0% | 15.20 | 2 | 15.30 | 9 | 0.00 |
2023-05-09 | 3686 | 352000 | 204 | 5282650 | 15.30 | 15.30 | 14.90 | 14.95 | 0.35 | -2.29% | 14.90 | 25 | 14.95 | 1 | 0.00 |
2023-05-10 | 3686 | 84000 | 66 | 1266500 | 15.20 | 15.20 | 14.95 | 15.15 | 0.20 | 1.34% | 15.15 | 3 | 15.20 | 20 | 0.00 |
2023-05-11 | 3686 | 161000 | 114 | 2404050 | 15.35 | 15.35 | 14.80 | 14.90 | 0.25 | -1.65% | 14.90 | 13 | 14.95 | 2 | 0.00 |
2023-05-12 | 3686 | 85000 | 57 | 1270950 | 14.85 | 15.20 | 14.70 | 15.00 | 0.10 | 0.67% | 15.00 | 1 | 15.10 | 2 | 0.00 |
2023-05-15 | 3686 | 99000 | 69 | 1492900 | 15.05 | 15.20 | 15.00 | 15.10 | 0.10 | 0.67% | 15.10 | 21 | 15.15 | 10 | 0.00 |
2023-05-16 | 3686 | 129000 | 86 | 1952450 | 15.30 | 15.30 | 15.00 | 15.10 | 0.00 | 0% | 15.05 | 1 | 15.10 | 1 | 0.00 |
2023-05-17 | 3686 | 83804 | 98 | 1269143 | 15.20 | 15.35 | 15.10 | 15.15 | 0.05 | 0.33% | 15.10 | 9 | 15.15 | 13 | 0.00 |
2023-05-18 | 3686 | 257000 | 145 | 3857250 | 15.30 | 15.30 | 14.80 | 15.20 | 0.05 | 0.33% | 15.10 | 1 | 15.20 | 7 | 0.00 |
2023-05-19 | 3686 | 279000 | 138 | 4173900 | 15.20 | 15.20 | 14.80 | 15.00 | 0.20 | -1.32% | 15.00 | 6 | 15.10 | 2 | 0.00 |
2023-05-22 | 3686 | 151000 | 90 | 2266050 | 14.90 | 15.15 | 14.85 | 15.10 | 0.10 | 0.67% | 15.10 | 2 | 15.15 | 12 | 0.00 |
2023-05-23 | 3686 | 123000 | 85 | 1858900 | 15.00 | 15.20 | 14.95 | 15.15 | 0.05 | 0.33% | 15.10 | 9 | 15.15 | 33 | 0.00 |
2023-05-24 | 3686 | 104000 | 71 | 1572050 | 15.15 | 15.20 | 15.05 | 15.20 | 0.05 | 0.33% | 15.15 | 1 | 15.20 | 32 | 0.00 |
2023-05-25 | 3686 | 116000 | 69 | 1745850 | 15.20 | 15.20 | 15.00 | 15.05 | 0.15 | -0.99% | 15.05 | 1 | 15.10 | 36 | 0.00 |
2023-05-26 | 3686 | 180000 | 113 | 2688850 | 15.00 | 15.05 | 14.85 | 14.90 | 0.15 | -1% | 14.90 | 2 | 14.95 | 3 | 0.00 |
2023-05-29 | 3686 | 611000 | 394 | 9427000 | 14.95 | 15.80 | 14.95 | 15.70 | 0.80 | 5.37% | 15.70 | 5 | 15.75 | 14 | 0.00 |
2023-05-30 | 3686 | 627000 | 328 | 10021800 | 16.80 | 16.85 | 15.40 | 15.60 | 0.10 | -0.64% | 15.60 | 1 | 15.65 | 2 | 0.00 |
2023-05-31 | 3686 | 352000 | 217 | 5420800 | 15.50 | 15.70 | 15.25 | 15.40 | 0.20 | -1.28% | 15.40 | 7 | 15.60 | 2 | 0.00 |
2023-06-01 | 3686 | 249000 | 152 | 3789350 | 15.30 | 15.40 | 15.15 | 15.15 | 0.25 | -1.62% | 15.15 | 4 | 15.35 | 8 | 0.00 |
2023-06-02 | 3686 | 269000 | 157 | 4100750 | 15.15 | 15.40 | 15.10 | 15.10 | 0.05 | -0.33% | 15.10 | 34 | 15.35 | 26 | 0.00 |
2023-06-05 | 3686 | 286000 | 176 | 4412800 | 15.15 | 15.50 | 15.15 | 15.45 | 0.35 | 2.32% | 15.40 | 8 | 15.45 | 5 | 0.00 |
2023-06-06 | 3686 | 268000 | 107 | 4099650 | 15.40 | 15.40 | 15.15 | 15.30 | 0.15 | -0.97% | 15.20 | 22 | 15.35 | 12 | 0.00 |
2023-06-07 | 3686 | 210000 | 145 | 3247500 | 15.40 | 15.55 | 15.40 | 15.50 | 0.20 | 1.31% | 15.40 | 6 | 15.50 | 21 | 0.00 |
2023-06-08 | 3686 | 146000 | 99 | 2249300 | 15.50 | 15.65 | 15.30 | 15.35 | 0.15 | -0.97% | 15.35 | 1 | 15.40 | 4 | 0.00 |
2023-06-09 | 3686 | 135000 | 84 | 2067250 | 15.30 | 15.45 | 15.25 | 15.35 | 0.00 | 0% | 15.25 | 26 | 15.35 | 3 | 0.00 |
2023-06-12 | 3686 | 203000 | 123 | 3067750 | 15.30 | 15.30 | 15.00 | 15.10 | 0.25 | -1.63% | 15.10 | 6 | 15.15 | 3 | 0.00 |
2023-06-13 | 3686 | 162000 | 93 | 2445150 | 15.10 | 15.25 | 15.05 | 15.10 | 0.00 | 0% | 15.10 | 2 | 15.15 | 3 | 0.00 |
2023-06-14 | 3686 | 255000 | 130 | 3837800 | 15.10 | 15.20 | 15.00 | 15.05 | 0.05 | -0.33% | 15.05 | 2 | 15.15 | 9 | 0.00 |
2023-06-15 | 3686 | 237000 | 127 | 3570100 | 15.00 | 15.15 | 15.00 | 15.05 | 0.00 | 0% | 15.00 | 76 | 15.05 | 5 | 0.00 |
2023-06-16 | 3686 | 310000 | 154 | 4697100 | 15.05 | 15.35 | 15.05 | 15.20 | 0.15 | 1% | 15.10 | 1 | 15.20 | 19 | 0.00 |
2023-06-19 | 3686 | 129000 | 80 | 1945700 | 15.25 | 15.25 | 15.00 | 15.05 | 0.15 | -0.99% | 15.05 | 6 | 15.10 | 6 | 0.00 |
2023-06-20 | 3686 | 620000 | 358 | 9604300 | 15.10 | 15.75 | 15.05 | 15.50 | 0.45 | 2.99% | 15.45 | 2 | 15.50 | 20 | 0.00 |
2023-06-21 | 3686 | 310000 | 172 | 4713650 | 15.35 | 15.40 | 15.15 | 15.20 | 0.30 | -1.94% | 15.20 | 16 | 15.25 | 1 | 0.00 |
2023-06-26 | 3686 | 200000 | 103 | 3017700 | 15.20 | 15.20 | 15.00 | 15.10 | 0.10 | -0.66% | 15.10 | 1 | 15.15 | 13 | 0.00 |
2023-06-27 | 3686 | 233000 | 119 | 3496050 | 15.05 | 15.20 | 14.95 | 14.95 | 0.15 | -0.99% | 14.95 | 4 | 15.00 | 12 | 0.00 |
2023-06-28 | 3686 | 127000 | 71 | 1910300 | 15.05 | 15.10 | 14.95 | 15.05 | 0.10 | 0.67% | 15.00 | 14 | 15.10 | 10 | 0.00 |
2023-06-29 | 3686 | 136000 | 69 | 2040650 | 15.05 | 15.10 | 14.95 | 15.00 | 0.05 | -0.33% | 15.00 | 17 | 15.05 | 2 | 0.00 |
2023-06-30 | 3686 | 67000 | 52 | 1009050 | 15.10 | 15.10 | 15.00 | 15.05 | 0.05 | 0.33% | 15.05 | 5 | 15.10 | 7 | 0.00 |
2023-07-03 | 3686 | 154000 | 95 | 2319250 | 15.10 | 15.15 | 15.00 | 15.10 | 0.05 | 0.33% | 15.05 | 1 | 15.10 | 3 | 0.00 |
2023-07-04 | 3686 | 133000 | 85 | 1993550 | 15.10 | 15.10 | 14.95 | 15.05 | 0.05 | -0.33% | 15.00 | 5 | 15.05 | 2 | 0.00 |
2023-07-05 | 3686 | 202000 | 128 | 3063450 | 14.95 | 15.25 | 14.95 | 15.15 | 0.10 | 0.66% | 15.05 | 26 | 15.15 | 4 | 0.00 |
2023-07-06 | 3686 | 202000 | 125 | 3044300 | 15.10 | 15.25 | 15.00 | 15.00 | 0.15 | -0.99% | 15.00 | 9 | 15.10 | 3 | 0.00 |
2023-07-07 | 3686 | 248000 | 115 | 3702700 | 15.20 | 15.20 | 14.80 | 14.95 | 0.05 | -0.33% | 14.90 | 4 | 14.95 | 3 | 0.00 |
2023-07-10 | 3686 | 160000 | 88 | 2376700 | 14.90 | 15.10 | 14.75 | 14.85 | 0.10 | -0.67% | 14.80 | 18 | 14.95 | 16 | 0.00 |
2023-07-11 | 3686 | 120000 | 78 | 1773450 | 14.90 | 14.90 | 14.70 | 14.85 | 0.00 | 0% | 14.80 | 5 | 14.85 | 1 | 0.00 |
2023-07-12 | 3686 | 134000 | 90 | 1986600 | 14.85 | 14.90 | 14.80 | 14.85 | 0.00 | 0% | 14.85 | 8 | 14.90 | 7 | 0.00 |
2023-07-13 | 3686 | 123000 | 68 | 1820200 | 14.85 | 14.90 | 14.75 | 14.75 | 0.10 | -0.67% | 14.75 | 2 | 14.80 | 22 | 0.00 |
2023-07-14 | 3686 | 271000 | 94 | 4002700 | 14.80 | 14.85 | 14.70 | 14.80 | 0.05 | 0.34% | 14.75 | 6 | 14.80 | 1 | 0.00 |
2023-07-18 | 3686 | 263000 | 150 | 3852200 | 15.00 | 15.00 | 14.50 | 14.50 | 0.35 | -2.03% | 14.45 | 19 | 14.50 | 1 | 0.00 |
2023-07-19 | 3686 | 213000 | 122 | 3066350 | 14.60 | 14.80 | 14.10 | 14.30 | 0.20 | -1.38% | 14.25 | 3 | 14.30 | 2 | 0.00 |
2023-07-20 | 3686 | 140000 | 91 | 2013400 | 14.30 | 14.75 | 14.25 | 14.75 | 0.45 | 3.15% | 14.35 | 12 | 14.75 | 2 | 0.00 |
2023-07-21 | 3686 | 122000 | 78 | 1747950 | 14.60 | 14.60 | 14.25 | 14.30 | 0.45 | -3.05% | 14.25 | 26 | 14.35 | 1 | 0.00 |
2023-07-24 | 3686 | 185000 | 118 | 2559500 | 14.25 | 14.30 | 13.60 | 13.75 | 0.55 | -3.85% | 13.75 | 15 | 13.80 | 2 | 0.00 |
2023-07-25 | 3686 | 104000 | 71 | 1435500 | 13.80 | 13.95 | 13.70 | 13.80 | 0.05 | 0.36% | 13.80 | 13 | 13.85 | 1 | 0.00 |
2023-07-27 | 3686 | 177000 | 109 | 2387200 | 13.20 | 13.60 | 13.20 | 13.45 | 0.15 | -2.54% | 13.45 | 3 | 13.50 | 1 | 0.00 |
2023-07-28 | 3686 | 194000 | 83 | 2597050 | 13.45 | 13.50 | 13.30 | 13.35 | 0.10 | -0.74% | 13.35 | 4 | 13.45 | 1 | 0.00 |
2023-07-31 | 3686 | 164000 | 95 | 2210250 | 13.35 | 13.60 | 13.35 | 13.50 | 0.15 | 1.12% | 13.50 | 12 | 13.55 | 7 | 0.00 |
2023-08-01 | 3686 | 151000 | 104 | 2077950 | 13.60 | 13.90 | 13.50 | 13.80 | 0.30 | 2.22% | 13.75 | 14 | 13.80 | 6 | 0.00 |
2023-08-02 | 3686 | 116000 | 77 | 1592350 | 14.20 | 14.20 | 13.50 | 13.55 | 0.25 | -1.81% | 13.55 | 19 | 13.70 | 1 | 0.00 |
2023-08-04 | 3686 | 129000 | 75 | 1733950 | 13.50 | 13.75 | 13.25 | 13.70 | 0.15 | 1.11% | 13.65 | 1 | 13.70 | 2 | 0.00 |
2023-08-07 | 3686 | 93000 | 50 | 1254050 | 13.65 | 13.65 | 13.40 | 13.40 | 0.30 | -2.19% | 13.40 | 22 | 13.45 | 1 | 0.00 |
2023-08-08 | 3686 | 194000 | 92 | 2583800 | 13.45 | 13.55 | 13.20 | 13.30 | 0.10 | -0.75% | 13.30 | 7 | 13.35 | 5 | 0.00 |
2023-08-09 | 3686 | 79000 | 44 | 1049350 | 13.55 | 13.55 | 13.20 | 13.25 | 0.05 | -0.38% | 13.25 | 46 | 13.30 | 7 | 0.00 |
2023-08-10 | 3686 | 126000 | 72 | 1654200 | 13.25 | 13.30 | 13.10 | 13.10 | 0.15 | -1.13% | 13.10 | 13 | 13.15 | 2 | 0.00 |
2023-08-11 | 3686 | 197000 | 90 | 2560450 | 13.15 | 13.15 | 12.90 | 12.90 | 0.20 | -1.53% | 12.90 | 38 | 12.95 | 16 | 0.00 |
2023-08-14 | 3686 | 187000 | 90 | 2381200 | 12.90 | 12.90 | 12.55 | 12.80 | 0.10 | -0.78% | 12.70 | 5 | 12.80 | 13 | 0.00 |
2023-08-15 | 3686 | 167000 | 62 | 2137950 | 12.75 | 12.95 | 12.70 | 12.95 | 0.15 | 1.17% | 12.90 | 4 | 13.00 | 8 | 0.00 |
2023-08-16 | 3686 | 83000 | 59 | 1054200 | 12.80 | 13.00 | 12.50 | 12.70 | 0.25 | -1.93% | 12.65 | 5 | 12.70 | 2 | 0.00 |
2023-08-17 | 3686 | 103000 | 60 | 1303650 | 12.65 | 12.80 | 12.60 | 12.70 | 0.00 | 0% | 12.65 | 3 | 12.80 | 8 | 0.00 |
2023-08-18 | 3686 | 113000 | 60 | 1439950 | 12.70 | 12.90 | 12.70 | 12.80 | 0.10 | 0.79% | 12.75 | 11 | 12.80 | 5 | 0.00 |
2023-08-21 | 3686 | 468000 | 274 | 6364150 | 12.85 | 14.00 | 12.85 | 13.80 | 1.00 | 7.81% | 13.80 | 24 | 13.90 | 7 | 0.00 |
2023-08-22 | 3686 | 357000 | 149 | 4936400 | 13.90 | 13.95 | 13.55 | 13.60 | 0.20 | -1.45% | 13.60 | 1 | 13.75 | 1 | 0.00 |
2023-08-23 | 3686 | 140000 | 59 | 1921900 | 13.85 | 13.85 | 13.50 | 13.75 | 0.15 | 1.1% | 13.75 | 4 | 13.80 | 2 | 0.00 |
2023-08-24 | 3686 | 76000 | 47 | 1044950 | 13.75 | 13.85 | 13.65 | 13.75 | 0.00 | 0% | 13.75 | 7 | 13.80 | 3 | 0.00 |
2023-08-25 | 3686 | 165000 | 75 | 2299650 | 13.70 | 14.10 | 13.70 | 13.90 | 0.15 | 1.09% | 13.90 | 3 | 13.95 | 5 | 0.00 |
2023-08-28 | 3686 | 96000 | 53 | 1340750 | 14.00 | 14.05 | 13.80 | 13.80 | 0.10 | -0.72% | 13.80 | 3 | 13.85 | 2 | 0.00 |
2023-08-29 | 3686 | 149000 | 67 | 2070300 | 13.85 | 14.00 | 13.80 | 13.85 | 0.05 | 0.36% | 13.80 | 2 | 13.85 | 45 | 0.00 |
2023-08-30 | 3686 | 128000 | 46 | 1759650 | 13.90 | 13.90 | 13.65 | 13.70 | 0.15 | -1.08% | 13.70 | 10 | 13.85 | 19 | 0.00 |
2023-08-31 | 3686 | 55000 | 27 | 753250 | 13.80 | 13.80 | 13.60 | 13.80 | 0.10 | 0.73% | 13.70 | 4 | 13.80 | 5 | 0.00 |
2023-09-01 | 3686 | 43000 | 31 | 590000 | 13.85 | 14.00 | 13.65 | 13.75 | 0.05 | -0.36% | 13.70 | 7 | 13.75 | 3 | 0.00 |
2023-09-04 | 3686 | 163000 | 71 | 2194050 | 13.65 | 13.65 | 13.20 | 13.65 | 0.10 | -0.73% | 13.50 | 10 | 13.70 | 3 | 0.00 |
2023-09-05 | 3686 | 95000 | 53 | 1286050 | 13.60 | 13.65 | 13.45 | 13.60 | 0.05 | -0.37% | 13.50 | 4 | 13.60 | 3 | 0.00 |
2023-09-06 | 3686 | 97000 | 53 | 1303350 | 13.55 | 13.55 | 13.35 | 13.40 | 0.20 | -1.47% | 13.40 | 1 | 13.45 | 16 | 0.00 |
2023-09-07 | 3686 | 61000 | 36 | 825300 | 13.35 | 13.75 | 13.35 | 13.45 | 0.05 | 0.37% | 13.45 | 4 | 13.50 | 3 | 0.00 |
2023-09-08 | 3686 | 67000 | 29 | 894500 | 13.40 | 13.45 | 13.30 | 13.40 | 0.05 | -0.37% | 13.30 | 9 | 13.40 | 3 | 0.00 |
2023-09-11 | 3686 | 149000 | 66 | 1973350 | 13.40 | 13.40 | 13.15 | 13.15 | 0.25 | -1.87% | 13.15 | 2 | 13.20 | 4 | 0.00 |
2023-09-12 | 3686 | 170000 | 82 | 2218400 | 13.15 | 13.20 | 13.00 | 13.05 | 0.10 | -0.76% | 13.05 | 2 | 13.10 | 4 | 0.00 |
2023-09-13 | 3686 | 68000 | 40 | 895000 | 13.10 | 13.30 | 13.10 | 13.15 | 0.10 | 0.77% | 13.10 | 20 | 13.15 | 3 | 0.00 |
2023-09-14 | 3686 | 78000 | 44 | 1027650 | 13.15 | 13.25 | 13.15 | 13.25 | 0.10 | 0.76% | 13.20 | 10 | 13.25 | 5 | 0.00 |
2023-09-15 | 3686 | 82000 | 43 | 1075650 | 13.15 | 13.15 | 13.05 | 13.15 | 0.10 | -0.75% | 13.10 | 9 | 13.25 | 1 | 0.00 |
2023-09-18 | 3686 | 64000 | 36 | 841850 | 13.10 | 13.30 | 13.10 | 13.20 | 0.05 | 0.38% | 13.15 | 1 | 13.25 | 1 | 0.00 |
2023-09-19 | 3686 | 71000 | 52 | 954550 | 13.90 | 13.90 | 13.25 | 13.30 | 0.10 | 0.76% | 13.30 | 1 | 13.35 | 2 | 0.00 |
2023-09-20 | 3686 | 42000 | 27 | 553400 | 13.20 | 13.20 | 13.15 | 13.15 | 0.15 | -1.13% | 13.15 | 5 | 13.20 | 3 | 0.00 |
2023-09-21 | 3686 | 21000 | 18 | 276150 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0% | 13.15 | 5 | 13.20 | 4 | 0.00 |
2023-09-22 | 3686 | 43000 | 28 | 570900 | 13.60 | 13.60 | 13.15 | 13.25 | 0.10 | 0.76% | 13.20 | 4 | 13.25 | 2 | 0.00 |
2023-09-25 | 3686 | 53000 | 23 | 705300 | 13.25 | 13.40 | 13.25 | 13.25 | 0.00 | 0% | 13.25 | 7 | 13.35 | 34 | 0.00 |
2023-09-26 | 3686 | 82000 | 40 | 1089350 | 13.25 | 13.35 | 13.25 | 13.25 | 0.00 | 0% | 13.25 | 14 | 13.30 | 1 | 0.00 |
2023-09-27 | 3686 | 67000 | 31 | 885100 | 13.20 | 13.30 | 13.15 | 13.15 | 0.10 | -0.75% | 13.10 | 18 | 13.20 | 1 | 0.00 |
2023-09-28 | 3686 | 78000 | 27 | 1031800 | 13.20 | 13.25 | 13.20 | 13.20 | 0.05 | 0.38% | 13.20 | 9 | 13.25 | 8 | 0.00 |