菱生(2369)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　　27.85
0
0%		27.55
-0.3
-1.08%		27.10
-0.45
-1.63%		27.00
-0.1
-0.37%		26.05
-0.95
-3.52%		 　25.90
-0.15
-0.58%		25.25
-0.65
-2.51%		25.20
-0.05
-0.2%		25.15
-0.05
-0.2%		24.80
-0.35
-1.39%		 　25.50
0.7
2.82%		25.10
-0.4
-1.57%		25.15
0.05
0.2%		25.50
0.35
1.39%		24.65
-0.85
-3.33%		 　24.20
-0.45
-1.83%		23.40
-0.8
-3.31%		23.30
-0.1
-0.43%		 25.16
2 月　　　　　　24.00
0.7
3%		24.45
0.45
1.88%		25.30
0.85
3.48%		25.20
-0.1
-0.4%		25.25
0.05
0.2%		 　24.35
-0.9
-3.56%		24.65
0.3
1.23%		25.20
0.55
2.23%		25.00
-0.2
-0.79%		25.10
0.1
0.4%		 　25.00
-0.1
-0.4%		24.35
-0.65
-2.6%		24.30
-0.05
-0.21%		23.35
-0.95
-3.91%		23.50
0.15
0.64%		 24.41
3 月23.85
0.35
1.49%		24.00
0.15
0.63%		24.10
0.1
0.42%		 　　22.50
-1.6
-6.64%		21.50
-1
-4.44%		22.20
0.7
3.26%		22.90
0.7
3.15%		22.90
0
0%		 　23.10
0.2
0.87%		22.35
-0.75
-3.25%		22.50
0.15
0.67%		23.25
0.75
3.33%		24.45
1.2
5.16%		 　24.60
0.15
0.61%		24.80
0.2
0.81%		24.95
0.15
0.6%		25.30
0.35
1.4%		25.15
-0.15
-0.59%		 　24.90
-0.25
-0.99%		25.05
0.15
0.6%		24.85
-0.2
-0.8%		24.45
-0.4
-1.61%		23.8
4 月24.35
-0.1
-0.41%		 　　　24.05
-0.3
-1.23%		23.60
-0.45
-1.87%		23.75
0.15
0.64%		 　23.05
-0.7
-2.95%		23.05
0
0%		23.55
0.5
2.17%		23.45
-0.1
-0.42%		22.80
-0.65
-2.77%		 　22.60
-0.2
-0.88%		23.10
0.5
2.21%		23.15
0.05
0.22%		23.25
0.1
0.43%		22.90
-0.35
-1.51%		 　21.90
-1
-4.37%		21.60
-0.3
-1.37%		21.10
-0.5
-2.31%		21.15
0.05
0.24%		21.15
0
0%		 22.7
5 月　　21.15
0
0%		21.40
0.25
1.18%		21.65
0.25
1.17%		21.60
-0.05
-0.23%		 　20.80
-0.8
-3.7%		20.75
-0.05
-0.24%		20.20
-0.55
-2.65%		19.80
-0.4
-1.98%		20.35
0.55
2.78%		 　20.35
0
0%		20.90
0.55
2.7%		21.10
0.2
0.96%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		 　21.05
-0.05
-0.24%		20.50
-0.55
-2.61%		20.90
0.4
1.95%		20.65
-0.25
-1.2%		20.90
0.25
1.21%		 　21.60
0.7
3.35%		21.50
-0.1
-0.46%		20.93
6 月21.60
0.1
0.47%		21.60
0
0%		 　　21.40
-0.2
-0.93%		21.25
-0.15
-0.7%		21.15
-0.1
-0.47%		21.15
0
0%		20.60
-0.55
-2.6%		 　19.90
-0.7
-3.4%		19.45
-0.45
-2.26%		19.40
-0.05
-0.26%		18.70
-0.7
-3.61%		18.10
-0.6
-3.21%		 　17.00
-1.1
-6.08%		17.85
0.85
5%		17.00
-0.85
-4.76%		17.00
0
0%		17.10
0.1
0.59%		 　17.75
0.65
3.8%		17.35
-0.4
-2.25%		17.30
-0.05
-0.29%		16.45
-0.85
-4.91%		 18.87
7 月15.40
-1.05
-6.38%		 　15.80
0.4
2.6%		16.00
0.2
1.27%		15.20
-0.8
-5%		15.85
0.65
4.28%		16.25
0.4
2.52%		 　15.80
-0.45
-2.77%		15.05
-0.75
-4.75%		15.55
0.5
3.32%		15.85
0.3
1.93%		16.10
0.25
1.58%		 　16.35
0.25
1.55%		16.55
0.2
1.22%		16.75
0.2
1.21%		17.00
0.25
1.49%		16.95
-0.05
-0.29%		 　16.90
-0.05
-0.29%		16.40
-0.5
-2.96%		16.75
0.35
2.13%		16.75
0
0%		16.90
0.15
0.9%		 16.26
8 月17.00
0.1
0.59%		16.65
-0.35
-2.06%		16.60
-0.05
-0.3%		15.60
-1
-6.02%		15.90
0.3
1.92%		 　15.50
-0.4
-2.52%		15.25
-0.25
-1.61%		15.10
-0.15
-0.98%		15.40
0.3
1.99%		15.85
0.45
2.92%		 　16.15
0.3
1.89%		16.25
0.1
0.62%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		16.55
0.35
2.16%		 　16.20
-0.35
-2.11%		15.85
-0.35
-2.16%		15.85
0
0%		16.00
0.15
0.95%		16.15
0.15
0.94%		 　15.65
-0.5
-3.1%		15.85
0.2
1.28%		16.00
0.15
0.95%		15.97
9 月15.70
-0.3
-1.88%		15.55
-0.15
-0.96%		 　15.15
-0.4
-2.57%		15.00
-0.15
-0.99%		14.65
-0.35
-2.33%		14.90
0.25
1.71%		 　　15.10
0.2
1.34%		15.15
0.05
0.33%		15.15
0
0%		15.30
0.15
0.99%		14.85
-0.45
-2.94%		 　14.85
0
0%		14.95
0.1
0.67%		14.80
-0.15
-1%		14.75
-0.05
-0.34%		14.55
-0.2
-1.36%		 　13.35
-1.2
-8.25%		13.30
-0.05
-0.37%		12.35
-0.95
-7.14%		12.85
0.5
4.05%		12.90
0.05
0.39%		 14.48
10 月　　12.95
0.05
0.39%		13.30
0.35
2.7%		13.45
0.15
1.13%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		 　　12.95
-0.5
-3.72%		12.75
-0.2
-1.54%		11.85
-0.9
-7.06%		12.65
0.8
6.75%		 　12.70
0.05
0.4%		12.85
0.15
1.18%		12.65
-0.2
-1.56%		12.55
-0.1
-0.79%		12.65
0.1
0.8%		 　12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.70
0.05
0.4%		13.00
0.3
2.36%		12.65
-0.35
-2.69%		 12.90
0.25
1.98%		12.84
11 月13.10
0.2
1.55%		13.15
0.05
0.38%		13.25
0.1
0.76%		13.50
0.25
1.89%		 　13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.95
0.45
3.33%		13.85
-0.1
-0.72%		13.70
-0.15
-1.08%		 　13.95
0.25
1.82%		14.15
0.2
1.43%		14.15
0
0%		14.45
0.3
2.12%		14.30
-0.15
-1.04%		 　14.00
-0.3
-2.1%		14.00
0
0%		14.05
0.05
0.36%		14.15
0.1
0.71%		13.95
-0.2
-1.41%		 　13.85
-0.1
-0.72%		13.95
0.1
0.72%		14.25
0.3
2.15%		 13.88
12 月14.55
0.3
2.11%		14.90
0.35
2.41%		 　14.75
-0.15
-1.01%		14.35
-0.4
-2.71%		14.05
-0.3
-2.09%		14.30
0.25
1.78%		14.20
-0.1
-0.7%		 　13.90
-0.3
-2.11%		14.75
0.85
6.12%		13.85
-0.9
-6.1%		14.05
0.2
1.44%		13.70
-0.35
-2.49%		 25.10
11.4
83.21%		13.60
-11.5
-45.82%		13.20
-0.4
-2.94%		13.20
0
0%		13.40
0.2
1.52%		13.20
-0.2
-1.49%		 　13.35
0.15
1.14%		13.40
0.05
0.37%		13.10
-0.3
-2.24%		12.95
-0.15
-1.15%		12.95
0
0%		　14.66

說明:最高漲幅:83.21%最低跌幅:-45.82% 最高價:27.85最低價:11.85平均價:18.56,灰色底表示週末,漲142天(64.65)元,跌147天(-71.6)元,平盤21天
83%=2,7%=1,6%=1,5%=2,4%=4,3%=23,2%=31,1%=56,0%=43,-0%=1,-1%=2,-2%=4,-3%=4,-4%=6,-5%=12,-6%=27,-7%=27,-8%=27,-9%=37,

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
2022-01-03 2369 17807475 7325 494400375 28.00 28.20 27.20 27.85 0.15 0% 27.80 72 27.85 108 19.21
2022-01-04 2369 7515357 3932 207056853 27.80 27.80 27.30 27.55 0.30 -1.08% 27.55 17 27.60 31 19.00
2022-01-05 2369 6140810 2774 167358202 27.45 27.70 27.10 27.10 0.45 -1.63% 27.10 92 27.15 17 18.69
2022-01-06 2369 5199337 2482 139872672 26.85 27.30 26.70 27.00 0.10 -0.37% 27.00 11 27.05 14 18.62
2022-01-07 2369 8106745 4033 213174707 27.10 27.10 25.95 26.05 0.95 -3.52% 26.05 37 26.10 34 17.97
2022-01-10 2369 3180869 1820 82639945 25.85 26.40 25.65 25.90 0.15 -0.58% 25.90 5 25.95 56 17.86
2022-01-11 2369 5761740 2908 147117189 26.05 26.05 25.25 25.25 0.65 -2.51% 25.25 121 25.30 3 17.41
2022-01-12 2369 4193631 1963 106048727 25.45 25.60 25.10 25.20 0.05 -0.2% 25.15 139 25.20 1 17.38
2022-01-13 2369 2806256 1562 70940303 25.20 25.45 25.15 25.15 0.05 -0.2% 25.15 106 25.20 24 17.34
2022-01-14 2369 4352402 2092 107609326 25.15 25.20 24.45 24.80 0.35 -1.39% 24.80 5 24.85 11 17.10
2022-01-17 2369 2401231 1338 60809422 24.90 25.60 24.80 25.50 0.70 2.82% 25.50 23 25.55 17 17.59
2022-01-18 2369 3273109 1859 83549384 25.55 25.95 25.10 25.10 0.40 -1.57% 25.10 19 25.15 1 17.31
2022-01-19 2369 1658272 1041 41361244 24.95 25.15 24.70 25.15 0.05 0.2% 25.10 49 25.15 27 17.34
2022-01-20 2369 5696770 2129 143796405 25.00 25.70 24.75 25.50 0.35 1.39% 25.50 94 25.55 36 17.59
2022-01-21 2369 3322030 2027 82722630 25.10 25.20 24.65 24.65 0.85 -3.33% 24.65 80 24.70 14 17.00
2022-01-24 2369 2705718 1499 65346844 24.50 24.50 23.80 24.20 0.45 -1.83% 24.20 30 24.25 2 16.69
2022-01-25 2369 3421081 2052 81267237 24.00 24.15 23.40 23.40 0.80 -3.31% 23.40 98 23.45 15 16.14
2022-01-26 2369 3303901 1748 77499836 23.40 23.85 23.25 23.30 0.10 -0.43% 23.30 18 23.35 11 16.07
2022-02-07 2369 2015573 1164 47780279 23.80 24.05 23.30 24.00 0.70 3% 24.00 48 24.05 37 16.55
2022-02-08 2369 2634362 1159 64040762 24.10 24.50 24.05 24.45 0.45 1.88% 24.40 21 24.45 94 16.86
2022-02-09 2369 4892630 2115 122190150 24.55 25.30 24.50 25.30 0.85 3.48% 25.25 63 25.30 77 17.45
2022-02-10 2369 5698438 2598 144313240 25.50 25.55 25.10 25.20 0.10 -0.4% 25.20 14 25.25 7 17.38
2022-02-11 2369 2096495 1004 52908563 25.00 25.40 25.00 25.25 0.05 0.2% 25.20 33 25.25 9 17.41
2022-02-14 2369 2317717 1394 56701582 24.80 24.85 24.30 24.35 0.90 -3.56% 24.35 134 24.40 8 16.79
2022-02-15 2369 1724469 1339 42656098 24.40 24.90 24.40 24.65 0.30 1.23% 24.65 52 24.70 4 17.00
2022-02-16 2369 2350108 1310 59247513 25.05 25.35 25.05 25.20 0.55 2.23% 25.15 58 25.20 48 17.38
2022-02-17 2369 3097757 1545 78043227 25.35 25.50 24.90 25.00 0.20 -0.79% 24.95 29 25.00 40 17.24
2022-02-18 2369 1993428 1194 49824402 24.70 25.20 24.65 25.10 0.10 0.4% 25.05 37 25.10 16 17.31
2022-02-21 2369 1724888 1045 43063025 25.00 25.10 24.80 25.00 0.10 -0.4% 25.00 23 25.05 1 17.24
2022-02-22 2369 2552676 1590 62345391 24.80 24.85 24.15 24.35 0.65 -2.6% 24.35 41 24.40 3 16.79
2022-02-23 2369 1489552 997 36408297 24.60 24.75 24.30 24.30 0.05 -0.21% 24.30 72 24.40 10 16.76
2022-02-24 2369 3931997 2499 92526755 24.00 24.20 23.20 23.35 0.95 -3.91% 23.30 87 23.35 10 16.10
2022-02-25 2369 2510214 1700 59225882 23.55 23.80 23.25 23.50 0.15 0.64% 23.50 47 23.60 7 16.21
2022-03-01 2369 2278360 1172 54250186 23.60 24.00 23.50 23.85 0.35 1.49% 23.85 18 23.90 8 16.45
2022-03-02 2369 1447000 878 34552800 23.65 24.15 23.65 24.00 0.15 0.63% 24.00 59 24.05 1 16.55
2022-03-03 2369 2026000 993 49014400 24.25 24.45 24.00 24.10 0.10 0.42% 24.10 23 24.15 20 16.62
2022-03-07 2369 3763018 2452 85363911 23.45 23.50 22.35 22.50 1.20 -6.64% 22.50 27 22.55 6 15.52
2022-03-08 2369 3918308 2422 85770987 22.00 22.65 21.40 21.50 1.00 -4.44% 21.50 3 21.55 58 14.83
2022-03-09 2369 1902898 1184 41966897 22.00 22.30 21.75 22.20 0.70 3.26% 22.20 67 22.25 29 15.31
2022-03-10 2369 4500800 2199 103131132 22.80 23.15 22.70 22.90 0.70 3.15% 22.90 92 22.95 26 15.79
2022-03-11 2369 1744000 859 39630250 22.60 22.90 22.55 22.90 0.00 0% 22.85 10 22.90 45 15.79
2022-03-14 2369 1782000 842 41146100 23.00 23.30 22.85 23.10 0.20 0.87% 23.10 2 23.15 16 15.93
2022-03-15 2369 2037000 1125 45824150 23.20 23.20 22.25 22.35 0.75 -3.25% 22.35 70 22.40 3 15.41
2022-03-16 2369 1445000 834 32558550 22.75 22.90 22.25 22.50 0.15 0.67% 22.50 3 22.55 9 15.52
2022-03-17 2369 2262000 1137 52390900 23.00 23.40 22.90 23.25 0.75 3.33% 23.25 8 23.30 28 16.03
2022-03-18 2369 8378000 3514 202008450 23.40 24.45 23.30 24.45 1.20 5.16% 24.40 6 24.45 122 16.86
2022-03-21 2369 4630000 1860 113632850 24.60 24.70 24.35 24.60 0.15 0.61% 24.55 47 24.60 66 10.47
2022-03-22 2369 3546000 1486 87305250 24.30 24.90 24.30 24.80 0.20 0.81% 24.75 58 24.80 70 10.55
2022-03-23 2369 3131000 1473 78099550 25.00 25.10 24.80 24.95 0.15 0.6% 24.90 42 24.95 6 10.62
2022-03-24 2369 3774000 1718 94684950 24.65 25.30 24.65 25.30 0.35 1.4% 25.25 72 25.30 98 10.77
2022-03-25 2369 13669000 6245 351156250 25.50 26.20 25.05 25.15 0.15 -0.59% 25.15 51 25.20 11 10.70
2022-03-28 2369 2849000 1407 70304750 24.95 24.95 24.35 24.90 0.25 -0.99% 24.85 56 24.90 22 10.60
2022-03-29 2369 1702000 894 42810950 25.00 25.45 24.95 25.05 0.15 0.6% 25.00 18 25.05 31 10.66
2022-03-30 2369 2127000 1135 53352850 25.30 25.40 24.85 24.85 0.20 -0.8% 24.85 61 24.90 14 10.57
2022-03-31 2369 2726000 1346 66706900 24.90 24.95 24.35 24.45 0.40 -1.61% 24.40 141 24.45 36 10.40
2022-04-01 2369 1270000 703 30808050 24.15 24.35 24.00 24.35 0.10 -0.41% 24.35 14 24.40 40 10.36
2022-04-06 2369 1247000 714 29969000 24.05 24.25 23.95 24.05 0.30 -1.23% 24.05 13 24.10 25 10.23
2022-04-07 2369 1935972 1736 46047622 24.00 24.15 23.55 23.60 0.45 -1.87% 23.55 6 23.65 20 10.04
2022-04-08 2369 1294000 717 30731600 23.70 24.00 23.60 23.75 0.15 0.64% 23.70 17 23.75 51 10.11
2022-04-11 2369 2867000 1657 66347200 23.70 23.70 22.95 23.05 0.70 -2.95% 23.00 11 23.05 57 9.81
2022-04-12 2369 1759000 851 40474850 22.95 23.25 22.70 23.05 0.00 0% 23.00 45 23.05 13 9.81
2022-04-13 2369 1147000 608 26844250 23.20 23.55 23.20 23.55 0.50 2.17% 23.50 3 23.55 56 10.02
2022-04-14 2369 1125000 559 26501700 23.70 23.80 23.45 23.45 0.10 -0.42% 23.45 14 23.50 12 9.98
2022-04-15 2369 1834000 984 42059400 23.30 23.30 22.80 22.80 0.65 -2.77% 22.80 36 22.85 11 9.70
2022-04-18 2369 1628000 819 36706650 22.70 22.80 22.30 22.60 0.20 -0.88% 22.60 98 22.65 11 9.62
2022-04-19 2369 1198445 880 27690989 22.95 23.30 22.85 23.10 0.50 2.21% 23.05 52 23.10 15 9.83
2022-04-20 2369 1396000 852 32316300 23.35 23.35 22.85 23.15 0.05 0.22% 23.15 55 23.20 21 9.85
2022-04-21 2369 756778 509 17632974 23.30 23.45 23.20 23.25 0.10 0.43% 23.20 44 23.30 4 9.89
2022-04-22 2369 1271000 693 29115950 22.95 23.10 22.70 22.90 0.35 -1.51% 22.90 16 22.95 1 9.74
2022-04-25 2369 2457000 1258 54108600 22.30 22.30 21.85 21.90 1.00 -4.37% 21.90 66 21.95 3 9.32
2022-04-26 2369 1416000 902 30849250 22.25 22.25 21.60 21.60 0.30 -1.37% 21.60 22 21.65 13 9.19
2022-04-27 2369 2778681 1437 57690831 20.35 21.20 20.35 21.10 0.50 -2.31% 21.05 21 21.10 16 8.98
2022-04-28 2369 1093000 735 23197700 21.20 21.50 20.80 21.15 0.05 0.24% 21.10 38 21.15 5 9.00
2022-04-29 2369 1010943 707 21658461 21.75 21.90 21.10 21.15 0.00 0% 21.15 37 21.20 5 9.00
2022-05-03 2369 743000 466 15680550 21.05 21.30 20.90 21.15 0.00 0% 21.15 6 21.20 54 9.00
2022-05-04 2369 655000 458 13977500 21.65 21.65 21.15 21.40 0.25 1.18% 21.35 11 21.40 35 9.11
2022-05-05 2369 927000 617 20186100 21.85 21.95 21.60 21.65 0.25 1.17% 21.65 19 21.70 13 9.21
2022-05-06 2369 1064000 569 22703350 21.25 21.65 21.05 21.60 0.05 -0.23% 21.60 30 21.65 20 9.19
2022-05-09 2369 1376328 883 28970196 21.30 21.45 20.80 20.80 0.80 -3.7% 20.80 73 20.85 12 8.60
2022-05-10 2369 1769000 1045 36234200 20.30 20.85 20.15 20.75 0.05 -0.24% 20.75 11 20.85 4 8.57
2022-05-11 2369 1342000 775 27438950 21.05 21.05 20.20 20.20 0.55 -2.65% 20.20 77 20.25 1 8.35
2022-05-12 2369 1848000 1043 37223500 20.10 20.55 19.80 19.80 0.40 -1.98% 19.80 47 19.85 32 8.18
2022-05-13 2369 2146000 1579 43616900 20.00 20.50 20.00 20.35 0.55 2.78% 20.35 5 20.40 43 8.41
2022-05-16 2369 1091000 575 22431050 20.75 20.85 20.35 20.35 0.00 0% 20.35 43 20.45 13 8.41
2022-05-17 2369 1262000 751 26215850 20.55 21.00 20.45 20.90 0.55 2.7% 20.90 46 20.95 47 8.64
2022-05-18 2369 1328000 663 28021000 21.15 21.25 20.95 21.10 0.20 0.96% 21.05 41 21.10 21 8.72
2022-05-19 2369 977000 597 20399700 20.50 21.25 20.50 21.20 0.10 0.47% 21.20 72 21.25 10 8.76
2022-05-20 2369 845000 404 17857700 21.25 21.25 21.05 21.10 0.10 -0.47% 21.05 107 21.10 17 8.72
2022-05-23 2369 826000 374 17500350 21.20 21.35 21.05 21.05 0.05 -0.24% 21.05 5 21.10 17 8.70
2022-05-24 2369 793946 556 16528028 21.05 21.10 20.50 20.50 0.55 -2.61% 20.50 86 20.55 14 8.47
2022-05-25 2369 768000 461 15978700 20.55 20.95 20.50 20.90 0.40 1.95% 20.90 5 20.95 27 8.64
2022-05-26 2369 742000 417 15450800 20.70 21.05 20.65 20.65 0.25 -1.2% 20.65 6 20.70 13 8.53
2022-05-27 2369 857000 491 17957300 20.80 21.10 20.80 20.90 0.25 1.21% 20.85 65 20.95 14 8.64
2022-05-30 2369 2101000 865 44925550 21.30 21.60 21.20 21.60 0.70 3.35% 21.55 15 21.60 27 8.93
2022-05-31 2369 3933000 1941 85228050 21.90 22.00 21.45 21.50 0.10 -0.46% 21.50 159 21.55 7 8.88
2022-06-01 2369 1259000 626 27173800 21.50 21.75 21.45 21.60 0.10 0.47% 21.60 11 21.65 21 8.93
2022-06-02 2369 761000 367 16433350 21.60 21.70 21.50 21.60 0.00 0% 21.60 10 21.65 22 8.93
2022-06-06 2369 589000 300 12658800 21.70 21.75 21.30 21.40 0.20 -0.93% 21.40 60 21.45 7 8.84
2022-06-07 2369 602000 384 12836400 21.30 21.50 21.25 21.25 0.15 -0.7% 21.25 56 21.30 4 8.78
2022-06-08 2369 851000 582 18102100 21.50 21.50 21.15 21.15 0.10 -0.47% 21.15 2 21.25 1 8.74
2022-06-09 2369 503000 308 10631750 21.10 21.25 21.05 21.15 0.00 0% 21.15 6 21.20 15 8.74
2022-06-10 2369 1477000 814 30603000 21.10 21.10 20.60 20.60 0.55 -2.6% 20.60 57 20.65 118 8.51
2022-06-13 2369 1618000 784 32304650 20.10 20.10 19.85 19.90 0.70 -3.4% 19.90 226 19.95 1 8.22
2022-06-14 2369 2411000 972 46937050 19.55 19.80 19.25 19.45 0.45 -2.26% 19.45 45 19.55 33 8.04
2022-06-15 2369 1200000 837 23454750 19.65 19.80 19.40 19.40 0.05 -0.26% 19.40 16 19.55 5 8.02
2022-06-16 2369 2447000 1087 46878850 19.60 19.75 18.70 18.70 0.70 -3.61% 18.70 42 18.75 1 7.73
2022-06-17 2369 2974000 1313 53967350 18.10 18.40 17.95 18.10 0.60 -3.21% 18.05 35 18.10 7 7.48
2022-06-20 2369 2636021 1349 46118658 18.25 18.25 17.00 17.00 1.10 -6.08% 17.00 194 17.05 3 7.02
2022-06-21 2369 2144000 1056 37661050 17.10 17.95 17.10 17.85 0.85 5% 17.80 19 17.85 23 7.38
2022-06-22 2369 2029000 1209 35058600 17.95 18.00 17.00 17.00 0.85 -4.76% 17.00 198 17.05 47 7.02
2022-06-23 2369 1682982 991 28567128 17.10 17.35 16.50 17.00 0.00 0% 16.95 8 17.00 34 7.02
2022-06-24 2369 1262000 794 21844250 17.25 17.55 17.00 17.10 0.10 0.59% 17.10 31 17.15 7 7.07
2022-06-27 2369 1225000 697 21684950 17.45 17.85 17.40 17.75 0.65 3.8% 17.70 13 17.75 8 7.33
2022-06-28 2369 1040000 523 18073750 17.75 17.75 17.20 17.35 0.40 -2.25% 17.35 1 17.40 8 7.17
2022-06-29 2369 590000 353 10144050 17.25 17.35 17.05 17.30 0.05 -0.29% 17.30 3 17.35 8 7.15
2022-06-30 2369 2176000 1097 36212300 17.25 17.25 16.40 16.45 0.85 -4.91% 16.40 61 16.45 15 6.80
2022-07-01 2369 2862990 1486 45507207 16.30 16.55 15.35 15.40 1.05 -6.38% 15.35 17 15.40 48 6.36
2022-07-04 2369 1968000 940 31195700 16.10 16.10 15.50 15.80 0.40 2.6% 15.75 27 15.80 27 6.53
2022-07-05 2369 1194000 782 19004400 16.00 16.35 15.55 16.00 0.20 1.27% 15.95 36 16.00 19 6.61
2022-07-06 2369 1715598 1024 26642363 16.05 16.05 15.20 15.20 0.80 -5% 15.20 26 15.25 17 6.28
2022-07-07 2369 2412000 1089 37402100 15.05 15.85 15.05 15.85 0.65 4.28% 15.80 11 15.85 20 6.55
2022-07-08 2369 1721000 856 27819250 16.00 16.35 15.95 16.25 0.40 2.52% 16.20 1 16.25 16 6.71
2022-07-11 2369 1243000 634 19719200 16.10 16.15 15.70 15.80 0.45 -2.77% 15.80 41 15.85 18 6.53
2022-07-12 2369 1598000 769 24257450 15.65 15.65 14.95 15.05 0.75 -4.75% 15.00 35 15.05 7 6.22
2022-07-13 2369 1165000 611 18173150 15.50 15.75 15.50 15.55 0.50 3.32% 15.50 55 15.55 15 6.43
2022-07-14 2369 1100000 562 17322800 15.50 15.95 15.40 15.85 0.30 1.93% 15.80 40 15.85 25 6.55
2022-07-15 2369 1090000 602 17495950 16.00 16.20 15.80 16.10 0.25 1.58% 16.10 27 16.15 7 6.65
2022-07-18 2369 868000 445 14176050 16.15 16.40 16.15 16.35 0.25 1.55% 16.35 18 16.40 108 6.76
2022-07-19 2369 903000 455 14839950 16.25 16.60 16.15 16.55 0.20 1.22% 16.55 45 16.60 38 6.84
2022-07-20 2369 1316000 619 22143250 16.85 16.95 16.70 16.75 0.20 1.21% 16.75 9 16.80 19 6.92
2022-07-21 2369 1396000 598 23588150 16.75 17.00 16.75 17.00 0.25 1.49% 16.95 19 17.00 22 7.02
2022-07-22 2369 1353015 686 23098191 17.10 17.30 16.85 16.95 0.05 -0.29% 16.95 3 17.00 4 7.00
2022-07-25 2369 826000 328 13905750 16.90 16.95 16.75 16.90 0.05 -0.29% 16.85 27 16.90 8 6.98
2022-07-26 2369 1098000 498 18196150 16.90 16.90 16.40 16.40 0.50 -2.96% 16.40 45 16.45 9 6.78
2022-07-27 2369 1024000 477 16970450 16.35 16.80 16.35 16.75 0.35 2.13% 16.70 28 16.75 3 6.92
2022-07-28 2369 1250000 503 20977200 16.95 17.00 16.60 16.75 0.00 0% 16.70 43 16.75 8 6.92
2022-07-29 2369 1068000 478 18079950 16.90 17.05 16.85 16.90 0.15 0.9% 16.90 7 16.95 71 6.98
2022-08-01 2369 1388000 438 23582150 17.00 17.05 16.85 17.00 0.10 0.59% 17.00 92 17.05 79 7.02
2022-08-02 2369 2152000 805 36119450 17.00 17.00 16.60 16.65 0.35 -2.06% 16.65 8 16.70 20 6.88
2022-08-03 2369 3178000 1152 52971650 16.65 16.90 16.60 16.60 0.05 -0.3% 16.60 231 16.70 4 6.86
2022-08-04 2369 4327000 1220 66960200 15.40 15.70 15.35 15.60 0.00 -6.02% 15.60 15 15.65 58 6.45
2022-08-05 2369 1754722 892 27774811 15.90 16.00 15.75 15.90 0.30 1.92% 15.85 68 15.90 21 6.57
2022-08-08 2369 2946000 1000 46068850 15.70 15.95 15.45 15.50 0.40 -2.52% 15.45 119 15.50 149 6.40
2022-08-09 2369 1455000 761 22319100 15.50 15.60 15.25 15.25 0.25 -1.61% 15.25 53 15.30 13 6.30
2022-08-10 2369 1314268 772 19833424 15.10 15.20 15.00 15.10 0.15 -0.98% 15.10 9 15.15 39 7.02
2022-08-11 2369 1630000 674 25072850 15.30 15.50 15.25 15.40 0.30 1.99% 15.40 18 15.45 30 7.16
2022-08-12 2369 1703000 723 26834100 15.55 15.95 15.55 15.85 0.45 2.92% 15.80 61 15.85 8 7.37
2022-08-15 2369 1102000 563 17821250 16.30 16.30 16.05 16.15 0.30 1.89% 16.15 33 16.20 18 7.51
2022-08-16 2369 736000 409 11936750 16.20 16.35 16.15 16.25 0.10 0.62% 16.20 9 16.25 33 7.56
2022-08-17 2369 783000 428 12669350 16.25 16.30 16.10 16.10 0.15 -0.92% 16.10 34 16.15 1 7.49
2022-08-18 2369 1023000 504 16464900 16.00 16.30 15.85 16.20 0.10 0.62% 16.20 38 16.25 37 7.53
2022-08-19 2369 1420000 709 23361750 16.30 16.60 16.20 16.55 0.35 2.16% 16.50 95 16.55 6 7.70
2022-08-22 2369 873717 504 14247719 16.35 16.45 16.20 16.20 0.35 -2.11% 16.20 57 16.25 8 7.53
2022-08-23 2369 895000 444 14242000 15.95 16.05 15.80 15.85 0.35 -2.16% 15.85 87 15.90 27 7.37
2022-08-24 2369 725000 351 11530700 15.95 16.05 15.80 15.85 0.00 0% 15.85 11 15.90 48 7.37
2022-08-25 2369 821000 350 13167550 15.95 16.15 15.95 16.00 0.15 0.95% 16.00 22 16.05 37 7.44
2022-08-26 2369 1033000 472 16720650 16.15 16.30 16.10 16.15 0.15 0.94% 16.15 8 16.20 46 7.51
2022-08-29 2369 733000 469 11453700 15.65 15.75 15.50 15.65 0.50 -3.1% 15.65 10 15.70 25 7.28
2022-08-30 2369 523000 302 8245500 15.65 15.85 15.60 15.85 0.20 1.28% 15.80 1 15.85 42 7.37
2022-08-31 2369 606000 361 9638350 15.70 16.00 15.70 16.00 0.15 0.95% 15.95 21 16.00 2 7.44
2022-09-01 2369 791016 478 12462381 15.85 15.90 15.65 15.70 0.30 -1.88% 15.70 20 15.75 14 7.30
2022-09-02 2369 715000 399 11156050 15.85 15.85 15.50 15.55 0.15 -0.96% 15.55 34 15.60 8 7.23
2022-09-05 2369 1350000 548 20615200 15.70 15.70 15.15 15.15 0.40 -2.57% 15.15 42 15.20 47 7.05
2022-09-06 2369 1108000 521 16692600 15.20 15.30 15.00 15.00 0.15 -0.99% 15.00 33 15.05 5 6.98
2022-09-07 2369 998000 519 14722950 14.90 14.95 14.60 14.65 0.35 -2.33% 14.65 21 14.70 30 6.81
2022-09-08 2369 808000 449 11994200 14.80 15.00 14.70 14.90 0.25 1.71% 14.85 32 14.90 7 6.93
2022-09-12 2369 773000 480 11692150 14.90 15.25 14.90 15.10 0.20 1.34% 15.10 51 15.15 4 7.02
2022-09-13 2369 963000 595 14743100 15.25 15.50 15.15 15.15 0.05 0.33% 15.15 14 15.20 3 7.05
2022-09-14 2369 777000 482 11696150 14.85 15.20 14.75 15.15 0.00 0% 15.10 12 15.15 17 7.05
2022-09-15 2369 922000 472 14152800 15.25 15.45 15.20 15.30 0.15 0.99% 15.30 5 15.35 31 7.12
2022-09-16 2369 978000 543 14712950 15.10 15.30 14.85 14.85 0.45 -2.94% 14.85 24 15.00 25 6.91
2022-09-19 2369 605316 440 9050388 15.10 15.10 14.85 14.85 0.00 0% 14.80 37 14.85 3 6.91
2022-09-20 2369 677000 449 10177650 15.10 15.15 14.95 14.95 0.10 0.67% 14.90 38 14.95 6 6.95
2022-09-21 2369 613000 409 9125050 14.95 15.05 14.80 14.80 0.15 -1% 14.80 72 14.90 13 6.88
2022-09-22 2369 814000 506 11959200 14.70 14.95 14.45 14.75 0.05 -0.34% 14.70 9 14.75 10 6.86
2022-09-23 2369 761000 425 11164150 14.75 14.90 14.50 14.55 0.20 -1.36% 14.50 79 14.55 17 6.77
2022-09-26 2369 2178000 1052 30019750 14.35 14.35 13.30 13.35 1.20 -8.25% 13.35 5 13.55 34 6.21
2022-09-27 2369 944000 609 12545800 13.35 13.60 13.15 13.30 0.05 -0.37% 13.30 33 13.35 14 6.19
2022-09-28 2369 2051000 918 25944650 13.40 13.40 12.35 12.35 0.95 -7.14% 12.30 60 12.35 8 5.74
2022-09-29 2369 1264000 609 16182350 12.55 12.95 12.55 12.85 0.50 4.05% 12.80 31 12.85 7 5.98
2022-09-30 2369 1411000 481 17950250 12.50 12.95 12.45 12.90 0.05 0.39% 12.85 18 12.90 4 6.00
2022-10-03 2369 583000 309 7465550 12.65 13.00 12.55 12.95 0.05 0.39% 12.90 10 12.95 16 6.02
2022-10-04 2369 775085 483 10244834 13.25 13.35 13.05 13.30 0.35 2.7% 13.25 11 13.30 11 6.19
2022-10-05 2369 831000 457 11247550 13.55 13.65 13.40 13.45 0.15 1.13% 13.45 15 13.50 11 6.26
2022-10-06 2369 577000 248 7800100 13.55 13.60 13.35 13.50 0.05 0.37% 13.45 22 13.50 5 6.28
2022-10-07 2369 395000 219 5325350 13.40 13.55 13.35 13.45 0.05 -0.37% 13.45 1 13.50 25 6.26
2022-10-11 2369 933000 360 12122500 13.15 13.15 12.90 12.95 0.50 -3.72% 12.95 47 13.00 1 6.02
2022-10-12 2369 601000 342 7650150 12.95 12.95 12.60 12.75 0.20 -1.54% 12.75 4 12.80 17 5.93
2022-10-13 2369 1923290 878 23477697 12.70 12.75 11.80 11.85 0.90 -7.06% 11.80 42 11.85 3 5.51
2022-10-14 2369 1283000 566 16041750 12.10 12.75 12.10 12.65 0.80 6.75% 12.60 30 12.65 11 5.88
2022-10-17 2369 483000 263 5975450 12.45 12.75 12.15 12.70 0.05 0.4% 12.70 7 12.75 2 5.91
2022-10-18 2369 460000 274 5900750 12.95 13.00 12.65 12.85 0.15 1.18% 12.85 8 12.90 23 5.98
2022-10-19 2369 596000 346 7634450 12.85 13.00 12.65 12.65 0.20 -1.56% 12.65 9 12.70 5 5.88
2022-10-20 2369 409000 234 5118950 12.65 12.65 12.40 12.55 0.10 -0.79% 12.55 8 12.60 9 5.84
2022-10-21 2369 424000 238 5357350 12.70 12.75 12.50 12.65 0.10 0.8% 12.60 2 12.65 10 5.88
2022-10-24 2369 505000 292 6521400 13.00 13.05 12.75 12.75 0.10 0.79% 12.75 24 12.80 2 5.93
2022-10-25 2369 558000 328 7123450 12.90 12.95 12.60 12.65 0.10 -0.78% 12.60 32 12.65 3 5.88
2022-10-26 2369 530000 289 6755900 12.70 12.90 12.65 12.70 0.05 0.4% 12.70 11 12.75 10 5.91
2022-10-27 2369 860000 379 11118250 12.75 13.00 12.75 13.00 0.30 2.36% 12.95 7 13.00 87 6.05
2022-10-28 2369 486551 287 6185945 12.85 12.95 12.55 12.65 0.35 -2.69% 12.65 3 12.70 2 5.88
2022-10-31 2369 500000 234 6454050 12.85 13.00 12.75 12.90 0.25 1.98% 12.85 9 12.90 6 6.00
2022-11-01 2369 697000 318 9079650 12.90 13.10 12.85 13.10 0.20 1.55% 13.05 9 13.10 149 6.09
2022-11-02 2369 4442000 921 59216300 13.10 13.45 12.95 13.15 0.05 0.38% 13.15 46 13.20 3 6.12
2022-11-03 2369 809000 353 10624300 13.00 13.30 12.95 13.25 0.10 0.76% 13.20 16 13.30 50 6.16
2022-11-04 2369 782000 332 10436950 13.25 13.50 13.20 13.50 0.25 1.89% 13.45 22 13.50 118 6.28
2022-11-07 2369 1048000 436 14245050 13.55 13.70 13.50 13.55 0.05 0.37% 13.55 75 13.65 33 6.30
2022-11-08 2369 1047000 485 14263900 13.65 13.75 13.45 13.50 0.05 -0.37% 13.50 2 13.55 67 6.28
2022-11-09 2369 5837000 1412 81590550 13.60 14.15 13.60 13.95 0.45 3.33% 13.95 11 14.00 12 10.98
2022-11-10 2369 946770 502 12993652 13.75 13.85 13.60 13.85 0.10 -0.72% 13.80 8 13.85 2 10.91
2022-11-11 2369 1678000 686 23465000 14.25 14.30 13.70 13.70 0.15 -1.08% 13.70 33 13.80 11 10.79
2022-11-14 2369 1016000 512 14137700 13.80 14.05 13.75 13.95 0.25 1.82% 13.95 57 14.00 15 10.98
2022-11-15 2369 1888000 613 26547950 13.95 14.20 13.85 14.15 0.20 1.43% 14.10 61 14.15 7 11.14
2022-11-16 2369 1495000 691 21169400 14.20 14.30 14.00 14.15 0.00 0% 14.15 19 14.20 28 11.14
2022-11-17 2369 1595000 707 22920600 14.10 14.45 14.05 14.45 0.30 2.12% 14.40 32 14.45 57 11.38
2022-11-18 2369 1101000 551 15831800 14.40 14.55 14.20 14.30 0.15 -1.04% 14.25 26 14.30 64 11.26
2022-11-21 2369 632000 348 8927600 14.40 14.40 14.00 14.00 0.30 -2.1% 14.00 11 14.05 12 11.02
2022-11-22 2369 647000 397 9034750 14.05 14.05 13.85 14.00 0.00 0% 14.00 11 14.05 27 11.02
2022-11-23 2369 570000 279 8014700 14.00 14.15 14.00 14.05 0.05 0.36% 14.05 31 14.10 41 11.06
2022-11-24 2369 587000 308 8259900 14.10 14.15 14.00 14.15 0.10 0.71% 14.10 7 14.15 32 11.14
2022-11-25 2369 573000 340 8046300 14.10 14.30 13.90 13.95 0.20 -1.41% 13.90 29 13.95 5 10.98
2022-11-28 2369 373000 193 5172600 13.80 14.00 13.70 13.85 0.10 -0.72% 13.85 135 13.90 6 10.91
2022-11-29 2369 566000 259 7804500 13.75 13.95 13.65 13.95 0.10 0.72% 13.90 31 13.95 14 10.98
2022-11-30 2369 1088000 490 15449050 13.95 14.35 13.95 14.25 0.30 2.15% 14.25 23 14.30 6 11.22
2022-12-01 2369 1207000 591 17522600 14.50 14.75 14.35 14.55 0.30 2.11% 14.55 7 14.60 123 11.46
2022-12-02 2369 1398000 689 20763200 14.50 14.95 14.50 14.90 0.35 2.41% 14.90 26 14.95 69 11.73
2022-12-05 2369 1268000 552 18927650 15.00 15.15 14.75 14.75 0.15 -1.01% 14.70 42 14.75 16 11.61
2022-12-06 2369 862000 431 12506100 14.75 14.75 14.30 14.35 0.40 -2.71% 14.35 10 14.40 3 11.30
2022-12-07 2369 733000 344 10390350 14.30 14.50 13.95 14.05 0.30 -2.09% 14.05 7 14.10 4 11.06
2022-12-08 2369 485000 277 6881150 14.15 14.35 14.05 14.30 0.25 1.78% 14.25 3 14.30 12 11.26
2022-12-09 2369 429000 248 6120550 14.35 14.55 14.20 14.20 0.10 -0.7% 14.15 35 14.20 4 11.18
2022-12-12 2369 415000 223 5789500 14.10 14.10 13.90 13.90 0.30 -2.11% 13.90 20 13.95 6 10.94
2022-12-13 2369 1340062 532 19812735 14.90 14.95 14.70 14.75 0.10 6.12% 14.75 49 14.80 14 36.88
2022-12-14 2369 622000 340 8679150 13.80 14.10 13.80 13.85 0.10 -6.1% 13.85 35 13.95 17 10.91
2022-12-15 2369 297000 213 4150550 13.90 14.05 13.90 14.05 0.20 1.44% 14.00 7 14.05 6 11.06
2022-12-16 2369 702000 405 9618000 13.80 13.80 13.55 13.70 0.35 -2.49% 13.65 69 13.70 7 10.79
2022-12-18 2369 3273109 1859 83549384 25.55 25.95 25.10 25.10 0.40 83.21% 25.10 19 25.15 1 17.31
2022-12-19 2369 312000 170 4250400 13.60 13.70 13.55 13.60 0.10 -45.82% 13.60 37 13.65 2 10.71
2022-12-20 2369 653000 371 8749650 13.80 13.80 13.20 13.20 0.40 -2.94% 13.15 10 13.20 5 10.39
2022-12-21 2369 445000 253 5905950 13.25 13.40 13.20 13.20 0.00 0% 13.20 11 13.25 9 10.39
2022-12-22 2369 240000 160 3218100 13.35 13.50 13.35 13.40 0.20 1.52% 13.35 36 13.40 1 10.55
2022-12-23 2369 380000 218 5002100 13.20 13.25 13.05 13.20 0.20 -1.49% 13.20 12 13.25 2 10.39
2022-12-26 2369 263000 117 3501350 13.20 13.45 13.20 13.35 0.15 1.14% 13.35 14 13.40 9 10.51
2022-12-27 2369 162000 102 2170450 13.35 13.50 13.35 13.40 0.05 0.37% 13.40 2 13.45 54 10.55
2022-12-28 2369 493000 281 6512700 13.30 13.40 13.05 13.10 0.30 -2.24% 13.05 53 13.10 10 10.32
2022-12-29 2369 494000 260 6402050 12.95 13.05 12.90 12.95 0.15 -1.15% 12.95 1 13.00 8 10.20
2022-12-30 2369 411000 173 5351600 13.05 13.10 12.95 12.95 0.00 0% 12.95 3 13.00 28 10.20