云辰(2390)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　　22.40
0
0%		22.50
0.1
0.45%		22.50
0
0%		22.40
-0.1
-0.44%		22.15
-0.25
-1.12%		 　22.25
0.1
0.45%		22.00
-0.25
-1.12%		21.55
-0.45
-2.05%		21.30
-0.25
-1.16%		20.65
-0.65
-3.05%		 　21.80
1.15
5.57%		21.55
-0.25
-1.15%		21.05
-0.5
-2.32%		21.20
0.15
0.71%		20.55
-0.65
-3.07%		 　21.20
0.65
3.16%		20.65
-0.55
-2.59%		20.30
-0.35
-1.69%		 21.4
2 月　　　　　　20.65
0.35
1.72%		20.85
0.2
0.97%		21.20
0.35
1.68%		21.05
-0.15
-0.71%		20.85
-0.2
-0.95%		 　20.15
-0.7
-3.36%		21.40
1.25
6.2%		21.00
-0.4
-1.87%		20.95
-0.05
-0.24%		20.95
0
0%		 　20.95
0
0%		20.40
-0.55
-2.63%		20.60
0.2
0.98%		19.70
-0.9
-4.37%		19.85
0.15
0.76%		 20.56
3 月20.20
0.35
1.76%		20.45
0.25
1.24%		20.55
0.1
0.49%		 　　19.85
-0.7
-3.41%		18.80
-1.05
-5.29%		19.10
0.3
1.6%		19.25
0.15
0.79%		19.30
0.05
0.26%		 　19.65
0.35
1.81%		19.40
-0.25
-1.27%		19.20
-0.2
-1.03%		19.75
0.55
2.86%		20.15
0.4
2.03%		 　20.25
0.1
0.5%		20.30
0.05
0.25%		20.75
0.45
2.22%		20.30
-0.45
-2.17%		20.30
0
0%		 　20.35
0.05
0.25%		20.10
-0.25
-1.23%		20.40
0.3
1.49%		20.20
-0.2
-0.98%		19.95
4 月20.15
-0.05
-0.25%		 　　　20.15
0
0%		19.90
-0.25
-1.24%		20.10
0.2
1.01%		 　20.40
0.3
1.49%		20.15
-0.25
-1.23%		20.60
0.45
2.23%		20.85
0.25
1.21%		21.80
0.95
4.56%		 　22.25
0.45
2.06%		22.30
0.05
0.22%		23.50
1.2
5.38%		23.90
0.4
1.7%		23.65
-0.25
-1.05%		 　23.85
0.2
0.85%		22.10
-1.75
-7.34%		21.10
-1
-4.52%		20.85
-0.25
-1.18%		20.75
-0.1
-0.48%		 21.57
5 月　　22.15
1.4
6.75%		22.45
0.3
1.35%		22.75
0.3
1.34%		21.75
-1
-4.4%		 　20.20
-1.55
-7.13%		19.70
-0.5
-2.48%		19.05
-0.65
-3.3%		17.80
-1.25
-6.56%		19.55
1.75
9.83%		 　19.30
-0.25
-1.28%		19.05
-0.25
-1.3%		19.15
0.1
0.52%		18.65
-0.5
-2.61%		18.55
-0.1
-0.54%		 　18.45
-0.1
-0.54%		18.10
-0.35
-1.9%		18.40
0.3
1.66%		18.25
-0.15
-0.82%		18.40
0.15
0.82%		 　18.65
0.25
1.36%		18.55
-0.1
-0.54%		19.42
6 月18.50
-0.05
-0.27%		18.55
0.05
0.27%		 　　18.70
0.15
0.81%		18.65
-0.05
-0.27%		18.65
0
0%		18.70
0.05
0.27%		18.75
0.05
0.27%		 　18.05
-0.7
-3.73%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		17.45
-0.45
-2.51%		17.35
-0.1
-0.57%		 　16.60
-0.75
-4.32%		17.55
0.95
5.72%		17.00
-0.55
-3.13%		17.45
0.45
2.65%		17.30
-0.15
-0.86%		 　17.45
0.15
0.87%		17.25
-0.2
-1.15%		17.45
0.2
1.16%		17.15
-0.3
-1.72%		 17.77
7 月16.80
-0.35
-2.04%		 　16.20
-0.6
-3.57%		16.15
-0.05
-0.31%		15.55
-0.6
-3.72%		15.55
0
0%		15.95
0.4
2.57%		 　15.00
-0.95
-5.96%		13.50
-1.5
-10%		14.15
0.65
4.81%		14.30
0.15
1.06%		14.05
-0.25
-1.75%		 　14.35
0.3
2.14%		14.45
0.1
0.7%		14.50
0.05
0.35%		14.90
0.4
2.76%		14.90
0
0%		 　15.05
0.15
1.01%		14.50
-0.55
-3.65%		14.80
0.3
2.07%		14.55
-0.25
-1.69%		14.60
0.05
0.34%		 14.97
8 月14.90
0.3
2.05%		13.90
-1
-6.71%		14.10
0.2
1.44%		13.85
-0.25
-1.77%		14.35
0.5
3.61%		 　14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.55
0.2
1.39%		14.50
-0.05
-0.34%		14.70
0.2
1.38%		 　14.80
0.1
0.68%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		15.20
0.3
2.01%		 　15.05
-0.15
-0.99%		15.10
0.05
0.33%		15.35
0.25
1.66%		15.25
-0.1
-0.65%		15.30
0.05
0.33%		 　14.90
-0.4
-2.61%		15.40
0.5
3.36%		16.20
0.8
5.19%		14.8
9 月15.55
-0.65
-4.01%		15.05
-0.5
-3.22%		 　14.80
-0.25
-1.66%		14.25
-0.55
-3.72%		14.05
-0.2
-1.4%		14.25
0.2
1.42%		 　　14.45
0.2
1.4%		14.45
0
0%		14.10
-0.35
-2.42%		14.20
0.1
0.71%		13.90
-0.3
-2.11%		 　13.40
-0.5
-3.6%		13.50
0.1
0.75%		13.35
-0.15
-1.11%		13.45
0.1
0.75%		13.10
-0.35
-2.6%		 　12.10
-1
-7.63%		12.70
0.6
4.96%		12.00
-0.7
-5.51%		12.25
0.25
2.08%		12.30
0.05
0.41%		 13.63
10 月　　12.30
0
0%		12.50
0.2
1.63%		12.55
0.05
0.4%		12.55
0
0%		12.50
-0.05
-0.4%		 　　11.95
-0.55
-4.4%		12.15
0.2
1.67%		11.40
-0.75
-6.17%		11.80
0.4
3.51%		 　11.65
-0.15
-1.27%		12.05
0.4
3.43%		11.95
-0.1
-0.83%		11.60
-0.35
-2.93%		11.30
-0.3
-2.59%		 　11.45
0.15
1.33%		11.25
-0.2
-1.75%		11.05
-0.2
-1.78%		 11.93
11 月　　　　　　12.25
1.2
10.86%		13.45
1.2
9.8%		14.05
0.6
4.46%		13.75
-0.3
-2.14%		13.50
-0.25
-1.82%		 　13.35
-0.15
-1.11%		13.15
-0.2
-1.5%		13.90
0.75
5.7%		13.60
-0.3
-2.16%		13.60
0
0%		 　13.40
-0.2
-1.47%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.45
0.15
1.13%		 　13.65
0.2
1.49%		13.70
0.05
0.37%		13.70
0
0%		 13.5
12 月14.00
0.3
2.19%		13.70
-0.3
-2.14%		 　14.10
0.4
2.92%		14.25
0.15
1.06%		13.65
-0.6
-4.21%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		 　13.60
0
0%		11.55
-2.05
-15.07%		13.75
2.2
19.05%		13.60
-0.15
-1.09%		13.30
-0.3
-2.21%		 21.55
8.25
62.03%		13.30
-8.25
-38.28%		12.80
-0.5
-3.76%		12.90
0.1
0.78%		13.15
0.25
1.94%		13.20
0.05
0.38%		 　13.25
0.05
0.38%		13.15
-0.1
-0.75%		12.80
-0.35
-2.66%		12.75
-0.05
-0.39%		12.10
-0.65
-5.1%		　13.94

說明:最高漲幅:62.03%最低跌幅:-38.28% 最高價:23.90最低價:11.05平均價:16.93,灰色底表示週末,漲150天(71.6)元,跌136天(-64.7)元,平盤19天
62%=2,19%=1,11%=6,10%=2,7%=3,6%=5,5%=5,4%=3,3%=10,2%=38,1%=49,0%=45,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=5,-7%=15,-8%=18,-9%=19,-10%=25,-11%=42,

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 2390 2961960 1327 66822727 23.00 23.00 22.35 22.40 0.65 0% 22.40 145 22.45 6 3.52
2022-01-04 2390 1493260 1220 33528653 22.45 22.55 22.30 22.50 0.10 0.45% 22.45 10 22.50 17 3.53
2022-01-05 2390 1849767 852 41812168 22.50 22.85 22.45 22.50 0.00 0% 22.45 62 22.50 16 3.53
2022-01-06 2390 4882925 2495 111827356 22.80 23.50 22.40 22.40 0.10 -0.44% 22.40 24 22.45 1 3.52
2022-01-07 2390 1871145 946 41839585 22.60 22.80 22.15 22.15 0.25 -1.12% 22.15 42 22.20 1 3.48
2022-01-10 2390 1797458 833 40231459 22.35 22.60 22.20 22.25 0.10 0.45% 22.20 132 22.30 11 3.49
2022-01-11 2390 1741084 755 38624775 22.50 22.50 22.00 22.00 0.25 -1.12% 22.00 86 22.05 3 3.45
2022-01-12 2390 1795094 937 39033727 22.15 22.15 21.55 21.55 0.45 -2.05% 21.55 39 21.60 20 3.38
2022-01-13 2390 1332270 675 28499448 21.65 21.65 21.20 21.30 0.25 -1.16% 21.25 29 21.30 22 3.34
2022-01-14 2390 1936253 983 40008292 21.30 21.30 20.40 20.65 0.65 -3.05% 20.60 34 20.65 12 3.24
2022-01-17 2390 4048819 2099 87952784 20.70 22.40 20.70 21.80 1.15 5.57% 21.80 13 21.85 34 3.42
2022-01-18 2390 4334451 2256 94451504 22.00 22.40 21.30 21.55 0.25 -1.15% 21.50 9 21.55 7 3.38
2022-01-19 2390 1108211 665 23602327 21.50 21.65 21.05 21.05 0.50 -2.32% 21.05 10 21.10 2 3.30
2022-01-20 2390 1187444 655 24911397 21.10 21.20 20.75 21.20 0.15 0.71% 21.15 10 21.20 7 3.33
2022-01-21 2390 1332356 764 27842136 21.05 21.30 20.55 20.55 0.65 -3.07% 20.55 10 20.60 12 3.23
2022-01-24 2390 49522140 8793 1081782182 20.80 22.30 20.70 21.20 0.65 3.16% 21.15 61 21.20 7 3.33
2022-01-25 2390 3628798 1727 74889182 20.50 21.00 20.50 20.65 0.55 -2.59% 20.60 7 20.65 18 3.24
2022-01-26 2390 1696817 939 34415092 20.30 20.65 20.05 20.30 0.35 -1.69% 20.25 22 20.30 1 3.19
2022-02-07 2390 817942 476 16749106 20.50 20.65 20.30 20.65 0.35 1.72% 20.60 32 20.65 4 3.24
2022-02-08 2390 1200790 684 24886782 20.45 20.90 20.45 20.85 0.20 0.97% 20.85 27 20.90 35 3.27
2022-02-09 2390 1541282 874 32406646 21.00 21.30 20.75 21.20 0.35 1.68% 21.15 7 21.20 22 3.33
2022-02-10 2390 938554 441 19769648 21.20 21.30 20.95 21.05 0.15 -0.71% 21.05 6 21.10 1 3.30
2022-02-11 2390 872407 524 18399977 20.90 21.45 20.85 20.85 0.20 -0.95% 20.85 40 20.90 4 3.27
2022-02-14 2390 1177876 631 23863773 20.20 20.40 20.15 20.15 0.70 -3.36% 20.15 10 20.20 9 3.16
2022-02-15 2390 11528036 4636 252814202 21.95 22.15 21.20 21.40 1.25 6.2% 21.40 50 21.45 18 3.36
2022-02-16 2390 4963450 2672 105920824 21.90 21.95 21.00 21.00 0.40 -1.87% 21.00 80 21.05 2 3.30
2022-02-17 2390 1702238 1897 35562196 20.85 21.05 20.80 20.95 0.05 -0.24% 20.95 8 21.00 193 3.29
2022-02-18 2390 1394067 860 29205920 20.75 21.20 20.65 20.95 0.00 0% 20.95 18 21.10 28 3.29
2022-02-21 2390 831913 489 17513515 21.10 21.20 20.95 20.95 0.00 0% 20.95 116 21.00 3 3.29
2022-02-22 2390 1528171 859 31376934 21.05 21.10 20.30 20.40 0.55 -2.63% 20.40 62 20.45 10 3.20
2022-02-23 2390 1037625 575 21245798 20.35 20.60 20.35 20.60 0.20 0.98% 20.60 25 20.65 23 3.23
2022-02-24 2390 2301483 1340 45942838 20.40 20.45 19.50 19.70 0.90 -4.37% 19.70 40 19.75 65 3.09
2022-02-25 2390 732287 512 14565819 20.00 20.05 19.80 19.85 0.15 0.76% 19.85 42 19.90 7 3.12
2022-03-01 2390 924254 458 18606836 19.95 20.30 19.90 20.20 0.35 1.76% 20.20 3 20.25 4 3.17
2022-03-02 2390 2174000 1039 44644700 20.55 21.10 20.30 20.45 0.25 1.24% 20.40 26 20.45 11 3.21
2022-03-03 2390 972000 477 19904300 20.35 20.60 20.35 20.55 0.10 0.49% 20.55 2 20.60 29 3.23
2022-03-07 2390 1246943 606 25031298 20.55 20.55 19.75 19.85 0.70 -3.41% 19.85 42 19.90 1 3.12
2022-03-08 2390 1422681 859 27070644 19.25 19.70 18.45 18.80 1.05 -5.29% 18.80 7 18.85 13 2.95
2022-03-09 2390 721229 417 13732873 19.10 19.20 18.90 19.10 0.30 1.6% 19.05 4 19.10 28 3.00
2022-03-10 2390 710872 394 13759576 19.50 19.55 19.25 19.25 0.15 0.79% 19.25 29 19.35 1 3.02
2022-03-11 2390 508000 232 9760650 19.25 19.35 19.05 19.30 0.05 0.26% 19.30 6 19.35 23 3.03
2022-03-14 2390 680000 320 13325950 19.35 19.70 19.35 19.65 0.35 1.81% 19.60 14 19.65 28 3.08
2022-03-15 2390 1450000 658 28410500 19.65 19.85 19.30 19.40 0.25 -1.27% 19.40 4 19.55 1 3.05
2022-03-16 2390 822000 376 15912600 19.60 19.65 19.00 19.20 0.20 -1.03% 19.20 43 19.25 4 3.01
2022-03-17 2390 821000 415 16162000 19.40 19.80 19.40 19.75 0.55 2.86% 19.70 21 19.75 18 3.10
2022-03-18 2390 1506000 717 30263250 19.80 20.25 19.80 20.15 0.40 2.03% 20.15 25 20.20 20 3.16
2022-03-21 2390 1339000 608 27388850 20.20 20.70 20.20 20.25 0.10 0.5% 20.25 29 20.30 2 3.18
2022-03-22 2390 538000 294 10897150 20.20 20.40 20.20 20.30 0.05 0.25% 20.25 6 20.30 10 3.19
2022-03-23 2390 1966000 762 40711000 20.50 21.05 20.40 20.75 0.45 2.22% 20.70 22 20.75 7 3.26
2022-03-24 2390 1255000 560 25566050 20.50 20.50 20.25 20.30 0.45 -2.17% 20.30 62 20.40 11 3.19
2022-03-25 2390 848000 389 17179550 20.45 20.50 20.15 20.30 0.00 0% 20.25 14 20.30 5 3.19
2022-03-28 2390 2211000 1029 45497550 20.60 20.90 20.30 20.35 0.05 0.25% 20.35 20 20.40 19 3.19
2022-03-29 2390 718000 383 14468900 20.40 20.40 20.05 20.10 0.25 -1.23% 20.10 2 20.15 7 3.16
2022-03-30 2390 833000 401 16861750 20.25 20.40 20.15 20.40 0.30 1.49% 20.35 20 20.40 46 3.06
2022-03-31 2390 437000 229 8874750 20.45 20.50 20.20 20.20 0.20 -0.98% 20.20 13 20.25 5 3.03
2022-04-01 2390 783000 403 15823500 20.20 20.45 20.05 20.15 0.05 -0.25% 20.10 30 20.15 7 3.03
2022-04-06 2390 738000 430 14975500 20.30 20.50 20.15 20.15 0.00 0% 20.10 48 20.15 10 3.03
2022-04-07 2390 1034834 572 20711212 20.20 20.20 19.90 19.90 0.25 -1.24% 19.90 115 20.00 1 2.99
2022-04-08 2390 453000 257 9072800 20.20 20.20 19.95 20.10 0.20 1.01% 20.05 9 20.10 9 3.02
2022-04-11 2390 3044000 1541 62839300 20.25 21.00 20.20 20.40 0.30 1.49% 20.40 30 20.45 23 3.06
2022-04-12 2390 1153000 621 23412350 20.65 20.65 20.15 20.15 0.25 -1.23% 20.15 54 20.20 4 3.03
2022-04-13 2390 1315000 625 26942950 20.30 20.60 20.25 20.60 0.45 2.23% 20.55 16 20.60 86 3.09
2022-04-14 2390 2816000 1233 58667100 20.80 21.00 20.55 20.85 0.25 1.21% 20.85 5 20.90 203 3.13
2022-04-15 2390 6582000 3006 141896400 20.90 22.00 20.80 21.80 0.95 4.56% 21.80 72 21.85 79 3.27
2022-04-18 2390 12188000 5722 278450550 22.95 23.50 22.15 22.25 0.45 2.06% 22.20 72 22.25 13 3.34
2022-04-19 2390 4716888 2158 105137358 22.20 22.75 21.80 22.30 0.05 0.22% 22.25 37 22.35 12 3.35
2022-04-20 2390 12436000 4052 287381800 22.90 23.60 22.15 23.50 1.20 5.38% 23.50 84 23.55 113 3.53
2022-04-21 2390 20673938 9637 507699458 24.40 25.50 23.90 23.90 0.40 1.7% 23.90 79 23.95 45 3.59
2022-04-22 2390 8858000 4236 213108550 23.55 24.80 23.20 23.65 0.25 -1.05% 23.65 51 23.70 1 3.55
2022-04-25 2390 18450000 7800 445863650 23.45 24.60 23.30 23.85 0.20 0.85% 23.85 214 23.90 21 3.58
2022-04-26 2390 9049000 4037 205722600 23.55 23.70 21.80 22.10 1.75 -7.34% 22.10 3 22.15 11 3.32
2022-04-27 2390 3376147 1781 72141765 21.05 21.75 21.05 21.10 1.00 -4.52% 21.10 22 21.20 2 3.17
2022-04-28 2390 2581000 1259 54739700 21.40 21.60 20.85 20.85 0.25 -1.18% 20.85 1 20.95 3 3.13
2022-04-29 2390 2198122 1108 46202948 21.05 21.50 20.65 20.75 0.10 -0.48% 20.75 15 20.80 5 3.12
2022-05-03 2390 13580000 4989 298631950 21.25 22.35 21.20 22.15 1.40 6.75% 22.10 47 22.15 106 3.33
2022-05-04 2390 11160000 4696 245344500 22.10 22.55 21.40 22.45 0.30 1.35% 22.40 4 22.45 15 3.37
2022-05-05 2390 9573000 4533 217688050 22.85 23.15 22.40 22.75 0.30 1.34% 22.70 135 22.75 10 3.42
2022-05-06 2390 3223000 1709 70693050 22.15 22.35 21.70 21.75 1.00 -4.4% 21.75 74 21.80 3 3.27
2022-05-09 2390 3081580 1590 63933056 21.65 21.65 20.20 20.20 1.55 -7.13% 20.20 68 20.25 9 3.03
2022-05-10 2390 2692000 1314 53239100 19.80 20.10 19.60 19.70 0.50 -2.48% 19.70 23 19.75 31 2.96
2022-05-11 2390 2822000 1273 54633150 19.75 20.05 19.00 19.05 0.65 -3.3% 19.05 38 19.20 9 2.86
2022-05-12 2390 3951000 1689 72489300 19.00 19.20 17.80 17.80 1.25 -6.56% 17.80 33 17.90 74 2.67
2022-05-13 2390 6818000 3050 131351050 18.50 19.55 18.45 19.55 1.75 9.83% 19.55 251 0.00 0 2.94
2022-05-16 2390 12225000 5554 240444150 19.40 20.45 19.15 19.30 0.25 -1.28% 19.25 116 19.30 44 2.90
2022-05-17 2390 2385000 1187 45539300 19.20 19.35 18.90 19.05 0.25 -1.3% 19.00 18 19.05 12 0.00
2022-05-18 2390 1873000 974 36045850 19.15 19.55 19.05 19.15 0.10 0.52% 19.15 1 19.20 10 0.00
2022-05-19 2390 3012000 1262 56059650 18.70 19.05 18.45 18.65 0.50 -2.61% 18.65 23 18.70 27 0.00
2022-05-20 2390 1361000 715 25393800 18.75 18.85 18.55 18.55 0.10 -0.54% 18.55 117 18.60 2 0.00
2022-05-23 2390 1201000 647 22247950 18.80 18.80 18.40 18.45 0.10 -0.54% 18.45 33 18.50 21 0.00
2022-05-24 2390 1067915 618 19586159 18.50 18.65 18.10 18.10 0.35 -1.9% 18.10 104 18.15 4 0.00
2022-05-25 2390 885000 459 16244750 18.30 18.60 18.15 18.40 0.30 1.66% 18.35 73 18.40 39 0.00
2022-05-26 2390 809000 436 14795600 18.50 18.55 18.10 18.25 0.15 -0.82% 18.20 12 18.25 52 0.00
2022-05-27 2390 575000 287 10558250 18.45 18.45 18.25 18.40 0.15 0.82% 18.35 112 18.40 39 0.00
2022-05-30 2390 1094000 502 20319050 18.55 18.65 18.45 18.65 0.25 1.36% 18.65 1 18.70 99 0.00
2022-05-31 2390 812000 357 15105350 18.70 18.75 18.50 18.55 0.10 -0.54% 18.55 40 18.60 14 0.00
2022-06-01 2390 927000 364 17217500 18.55 18.70 18.50 18.50 0.05 -0.27% 18.50 87 18.55 7 0.00
2022-06-02 2390 608000 328 11239550 18.50 18.55 18.40 18.55 0.05 0.27% 18.50 23 18.55 16 0.00
2022-06-06 2390 1311000 585 24582350 18.80 18.95 18.65 18.70 0.15 0.81% 18.65 211 18.70 22 0.00
2022-06-07 2390 1030000 512 19343700 18.80 18.95 18.65 18.65 0.05 -0.27% 18.60 65 18.65 7 0.00
2022-06-08 2390 1015000 447 19076750 18.85 18.95 18.65 18.65 0.00 0% 18.60 48 18.65 2 0.00
2022-06-09 2390 439000 251 8194200 18.60 18.75 18.60 18.70 0.05 0.27% 18.70 22 18.75 33 0.00
2022-06-10 2390 617000 342 11543450 18.65 18.85 18.60 18.75 0.05 0.27% 18.70 5 18.75 16 0.00
2022-06-13 2390 1238000 596 22445150 18.40 18.40 18.00 18.05 0.70 -3.73% 18.05 25 18.10 14 0.00
2022-06-14 2390 1480000 769 26251600 17.90 18.00 17.50 17.95 0.10 -0.55% 17.95 23 18.00 36 0.00
2022-06-15 2390 557000 309 10034850 17.95 18.15 17.90 17.90 0.05 -0.28% 17.90 30 17.95 11 0.00
2022-06-16 2390 853000 452 15175700 18.05 18.15 17.45 17.45 0.45 -2.51% 17.45 9 17.50 5 0.00
2022-06-17 2390 876000 446 15049250 17.00 17.35 17.00 17.35 0.10 -0.57% 17.30 1 17.35 8 0.00
2022-06-20 2390 1348561 691 22780788 17.40 17.45 16.55 16.60 0.75 -4.32% 16.60 4 16.70 3 0.00
2022-06-21 2390 1141000 589 19707250 16.90 17.65 16.85 17.55 0.95 5.72% 17.50 11 17.55 1 0.00
2022-06-22 2390 850000 451 14634100 17.80 17.80 17.00 17.00 0.55 -3.13% 16.95 27 17.00 8 0.00
2022-06-23 2390 4010574 2076 71214780 17.25 18.20 17.25 17.45 0.45 2.65% 17.45 15 17.50 76 0.00
2022-06-24 2390 1196000 590 20770600 17.60 17.60 17.15 17.30 0.15 -0.86% 17.25 7 17.35 10 0.00
2022-06-27 2390 1349000 624 23377850 17.45 17.50 17.10 17.45 0.15 0.87% 17.45 8 17.50 111 0.00
2022-06-28 2390 1144000 421 19931550 17.50 17.65 17.20 17.25 0.20 -1.15% 17.25 5 17.30 11 0.00
2022-06-29 2390 1288000 629 22465250 17.10 17.60 17.10 17.45 0.20 1.16% 17.40 40 17.45 1 0.00
2022-06-30 2390 1055000 479 18245350 17.50 17.60 17.15 17.15 0.30 -1.72% 17.15 45 17.20 12 0.00
2022-07-01 2390 1572910 804 26888750 17.40 17.45 16.75 16.80 0.35 -2.04% 16.80 1 16.85 14 0.00
2022-07-04 2390 1175000 579 19278600 16.85 16.90 16.15 16.20 0.60 -3.57% 16.15 41 16.20 67 0.00
2022-07-05 2390 1918000 715 31204950 16.25 16.60 15.85 16.15 0.05 -0.31% 16.10 49 16.15 15 0.00
2022-07-06 2390 1060083 661 16925122 16.40 16.40 15.55 15.55 0.60 -3.72% 15.50 38 15.55 11 0.00
2022-07-07 2390 1772000 853 27191000 15.70 15.75 14.85 15.55 0.00 0% 15.55 13 15.60 11 0.00
2022-07-08 2390 3031000 1073 48475900 15.75 16.30 15.75 15.95 0.40 2.57% 15.95 17 16.00 61 0.00
2022-07-11 2390 917000 455 13717650 15.00 15.20 14.75 15.00 0.00 -5.96% 15.00 29 15.05 6 0.00
2022-07-12 2390 3069000 1404 42290200 14.85 14.85 13.50 13.50 1.50 -10% 13.50 70 13.55 2 0.00
2022-07-13 2390 2339000 1002 33017700 13.75 14.35 13.75 14.15 0.65 4.81% 14.15 3 14.20 49 0.00
2022-07-14 2390 1041000 517 14678800 14.00 14.35 13.85 14.30 0.15 1.06% 14.25 12 14.30 41 0.00
2022-07-15 2390 697000 323 9857450 14.25 14.30 14.00 14.05 0.25 -1.75% 14.05 9 14.10 6 0.00
2022-07-18 2390 1062000 497 15327600 14.20 14.55 14.20 14.35 0.30 2.14% 14.35 51 14.40 14 0.00
2022-07-19 2390 690000 334 9960950 14.20 14.55 14.20 14.45 0.10 0.7% 14.40 66 14.45 9 0.00
2022-07-20 2390 703000 356 10251850 14.60 14.70 14.50 14.50 0.05 0.35% 14.50 50 14.55 7 0.00
2022-07-21 2390 709000 361 10423900 14.50 14.90 14.50 14.90 0.40 2.76% 14.85 12 14.90 21 0.00
2022-07-22 2390 1403700 679 21113964 14.90 15.25 14.85 14.90 0.00 0% 14.90 23 14.95 7 0.00
2022-07-25 2390 927000 389 13966050 14.90 15.20 14.85 15.05 0.15 1.01% 15.05 28 15.10 103 0.00
2022-07-26 2390 646000 337 9501700 14.95 15.00 14.50 14.50 0.55 -3.65% 14.50 59 14.60 5 0.00
2022-07-27 2390 635000 351 9238450 14.50 14.80 14.35 14.80 0.30 2.07% 14.75 8 14.80 9 0.00
2022-07-28 2390 414000 232 6073200 14.85 14.90 14.50 14.55 0.25 -1.69% 14.50 44 14.55 8 0.00
2022-07-29 2390 387000 202 5661400 14.65 14.75 14.55 14.60 0.05 0.34% 14.60 10 14.65 3 0.00
2022-08-01 2390 1570000 475 23368750 14.60 15.05 14.55 14.90 0.30 2.05% 14.85 49 14.90 21 0.00
2022-08-02 2390 2142000 1056 29927250 14.75 14.75 13.75 13.90 1.00 -6.71% 13.90 36 13.95 74 0.00
2022-08-03 2390 4137000 1982 59874750 14.00 15.00 14.00 14.10 0.20 1.44% 14.10 4 14.15 5 0.00
2022-08-04 2390 2091000 989 29094350 14.20 14.35 13.55 13.85 0.25 -1.77% 13.80 2 13.85 20 0.00
2022-08-05 2390 1201047 638 17091954 14.05 14.40 13.95 14.35 0.50 3.61% 14.30 11 14.35 18 0.00
2022-08-08 2390 427000 219 6066200 14.40 14.40 14.15 14.30 0.05 -0.35% 14.25 2 14.30 10 0.00
2022-08-09 2390 670000 305 9610700 14.25 14.45 14.25 14.35 0.05 0.35% 14.35 1 14.40 21 0.00
2022-08-10 2390 826508 435 11928814 14.25 14.60 14.20 14.55 0.20 1.39% 14.50 15 14.55 19 0.00
2022-08-11 2390 662000 360 9655050 14.85 14.85 14.50 14.50 0.05 -0.34% 14.50 66 14.55 13 0.00
2022-08-12 2390 624000 323 9116150 14.55 14.80 14.45 14.70 0.20 1.38% 14.65 23 14.70 10 0.00
2022-08-15 2390 664000 341 9800600 14.60 14.85 14.60 14.80 0.10 0.68% 14.80 2 14.85 20 0.00
2022-08-16 2390 586000 305 8719550 14.85 15.00 14.80 14.85 0.05 0.34% 14.85 18 14.90 15 0.00
2022-08-17 2390 527000 332 7856050 14.85 15.05 14.80 14.80 0.05 -0.34% 14.80 13 14.85 6 0.00
2022-08-18 2390 406000 186 6041100 14.75 14.95 14.75 14.90 0.10 0.68% 14.90 4 14.95 56 0.00
2022-08-19 2390 1797000 663 27215100 14.90 15.25 14.90 15.20 0.30 2.01% 15.15 29 15.20 49 0.00
2022-08-22 2390 982835 506 14904666 15.10 15.40 14.95 15.05 0.15 -0.99% 15.05 48 15.10 12 0.00
2022-08-23 2390 841000 408 12707800 14.90 15.30 14.90 15.10 0.05 0.33% 15.10 67 15.15 19 0.00
2022-08-24 2390 1591000 751 24588550 15.10 15.70 15.10 15.35 0.25 1.66% 15.35 3 15.40 1 0.00
2022-08-25 2390 717000 354 10953850 15.50 15.50 15.20 15.25 0.10 -0.65% 15.20 71 15.25 6 0.00
2022-08-26 2390 508000 254 7811350 15.35 15.50 15.25 15.30 0.05 0.33% 15.30 8 15.35 29 0.00
2022-08-29 2390 684000 359 10167650 14.65 15.00 14.65 14.90 0.40 -2.61% 14.85 14 14.90 10 0.00
2022-08-30 2390 694000 339 10546150 14.95 15.40 14.95 15.40 0.50 3.36% 15.35 3 15.40 25 0.00
2022-08-31 2390 7227000 3406 118058150 15.40 16.85 15.40 16.20 0.80 5.19% 16.20 65 16.25 88 0.00
2022-09-01 2390 3174390 1583 50699236 16.20 16.30 15.55 15.55 0.65 -4.01% 15.55 8 15.60 2 0.00
2022-09-02 2390 1539000 808 23579500 15.75 15.80 15.00 15.05 0.50 -3.22% 15.05 16 15.10 10 0.00
2022-09-05 2390 1117000 619 16671550 15.15 15.15 14.80 14.80 0.25 -1.66% 14.75 30 14.80 2 0.00
2022-09-06 2390 1031000 523 14947900 14.95 14.95 14.25 14.25 0.55 -3.72% 14.25 10 14.30 6 0.00
2022-09-07 2390 614000 319 8649750 14.25 14.30 14.00 14.05 0.20 -1.4% 14.05 10 14.10 4 0.00
2022-09-08 2390 411000 240 5862200 14.15 14.40 14.15 14.25 0.20 1.42% 14.25 14 14.35 6 0.00
2022-09-12 2390 570000 261 8207000 14.30 14.50 14.30 14.45 0.20 1.4% 14.40 24 14.45 3 0.00
2022-09-13 2390 362000 183 5251250 14.65 14.65 14.40 14.45 0.00 0% 14.45 5 14.50 5 0.00
2022-09-14 2390 668000 368 9463350 14.10 14.35 14.05 14.10 0.35 -2.42% 14.10 1 14.15 5 0.00
2022-09-15 2390 370000 243 5269250 14.15 14.35 14.10 14.20 0.10 0.71% 14.15 38 14.20 5 0.00
2022-09-16 2390 681000 355 9532700 14.05 14.15 13.90 13.90 0.30 -2.11% 13.90 47 13.95 5 0.00
2022-09-19 2390 856894 588 11627452 13.85 13.85 13.40 13.40 0.50 -3.6% 13.40 9 13.45 8 0.00
2022-09-20 2390 274000 164 3727650 13.65 13.70 13.50 13.50 0.10 0.75% 13.50 30 13.55 3 0.00
2022-09-21 2390 657000 376 8792050 13.40 13.70 13.25 13.35 0.15 -1.11% 13.30 15 13.35 1 0.00
2022-09-22 2390 507000 263 6751100 13.35 13.50 13.15 13.45 0.10 0.75% 13.35 34 13.45 9 0.00
2022-09-23 2390 618000 323 8182850 13.45 13.60 13.05 13.10 0.35 -2.6% 13.10 7 13.20 7 0.00
2022-09-26 2390 1070000 557 13230750 12.85 12.85 12.05 12.10 1.00 -7.63% 12.10 20 12.15 2 0.00
2022-09-27 2390 1024000 553 12695400 12.10 12.75 12.10 12.70 0.60 4.96% 12.65 5 12.70 1 0.00
2022-09-28 2390 649000 390 7894200 12.65 12.70 12.00 12.00 0.70 -5.51% 12.00 93 12.05 4 0.00
2022-09-29 2390 416000 249 5110250 12.30 12.40 12.15 12.25 0.25 2.08% 12.25 3 12.30 11 0.00
2022-09-30 2390 639000 333 7663700 12.00 12.30 11.75 12.30 0.05 0.41% 12.25 2 12.30 12 0.00
2022-10-03 2390 206000 118 2534950 12.20 12.40 12.20 12.30 0.00 0% 12.30 7 12.35 2 0.00
2022-10-04 2390 429134 247 5365032 12.50 12.65 12.35 12.50 0.20 1.63% 12.50 11 12.55 4 0.00
2022-10-05 2390 437000 246 5496500 12.65 12.70 12.40 12.55 0.05 0.4% 12.50 3 12.55 4 0.00
2022-10-06 2390 385000 177 4828250 12.60 12.65 12.45 12.55 0.00 0% 12.50 7 12.55 5 0.00
2022-10-07 2390 215000 134 2690700 12.55 12.65 12.45 12.50 0.05 -0.4% 12.45 40 12.50 3 0.00
2022-10-11 2390 586000 290 7049450 12.40 12.40 11.95 11.95 0.55 -4.4% 11.95 25 12.00 34 0.00
2022-10-12 2390 980000 516 12047150 12.30 12.70 12.00 12.15 0.20 1.67% 12.15 18 12.20 14 0.00
2022-10-13 2390 1052282 611 12425507 12.10 12.15 11.35 11.40 0.75 -6.17% 11.40 18 11.50 6 0.00
2022-10-14 2390 630000 289 7462450 11.70 12.00 11.65 11.80 0.40 3.51% 11.80 13 11.85 12 0.00
2022-10-17 2390 669000 346 7663050 11.70 11.70 11.25 11.65 0.15 -1.27% 11.65 5 11.70 1 0.00
2022-10-18 2390 718000 411 8567250 11.90 12.10 11.75 12.05 0.40 3.43% 12.05 4 12.10 76 0.00
2022-10-19 2390 615000 293 7422600 12.00 12.20 11.90 11.95 0.10 -0.83% 11.95 3 12.00 1 0.00
2022-10-20 2390 491000 261 5696050 12.00 12.00 11.50 11.60 0.35 -2.93% 11.60 16 11.65 6 0.00
2022-10-21 2390 543000 309 6195900 11.60 11.60 11.30 11.30 0.30 -2.59% 11.30 5 11.35 2 0.00
2022-10-24 2390 967000 365 11173800 11.40 11.80 11.40 11.45 0.15 1.33% 11.40 70 11.45 23 0.00
2022-10-25 2390 479000 224 5423600 11.45 11.55 11.20 11.25 0.20 -1.75% 11.25 7 11.30 22 0.00
2022-10-26 2390 658000 353 7309800 11.30 11.30 11.00 11.05 0.20 -1.78% 11.05 4 11.10 11 0.00
2022-11-07 2390 1481000 590 18048050 12.20 12.25 11.95 12.25 0.00 10.86% 12.25 1974 0.00 0 0.00
2022-11-08 2390 3022000 1171 40570800 13.40 13.45 13.05 13.45 1.20 9.8% 13.45 674 0.00 0 0.00
2022-11-09 2390 7847000 3525 108422450 13.55 14.30 13.30 14.05 0.60 4.46% 14.00 10 14.05 23 0.00
2022-11-10 2390 2350086 1450 31968131 14.00 14.00 13.35 13.75 0.30 -2.14% 13.55 13 13.75 10 0.00
2022-11-11 2390 1496000 787 20513200 14.00 14.15 13.40 13.50 0.25 -1.82% 13.50 5 13.55 20 0.00
2022-11-14 2390 953000 538 12756350 13.60 13.60 13.30 13.35 0.15 -1.11% 13.30 60 13.35 8 0.00
2022-11-15 2390 920000 480 12129100 13.40 13.40 13.10 13.15 0.20 -1.5% 13.10 41 13.15 10 0.00
2022-11-16 2390 2985000 1404 41145550 13.20 14.20 13.15 13.90 0.75 5.7% 13.90 2 13.95 2 0.00
2022-11-17 2390 2226000 1088 30549300 13.80 14.00 13.50 13.60 0.30 -2.16% 13.55 46 13.60 18 0.00
2022-11-18 2390 1901000 920 26304450 13.75 14.10 13.60 13.60 0.00 0% 13.60 3 13.65 11 0.00
2022-11-21 2390 783000 447 10596900 13.70 13.70 13.40 13.40 0.20 -1.47% 13.40 45 13.45 1 0.00
2022-11-22 2390 827000 432 11247450 13.60 13.85 13.45 13.45 0.05 0.37% 13.45 12 13.50 8 0.00
2022-11-23 2390 523000 277 7041950 13.50 13.60 13.35 13.35 0.10 -0.74% 13.35 31 13.45 14 0.00
2022-11-24 2390 586000 333 7812050 13.45 13.50 13.25 13.30 0.05 -0.37% 13.30 2 13.35 10 0.00
2022-11-25 2390 862000 479 11702700 13.50 13.75 13.40 13.45 0.15 1.13% 13.45 11 13.50 19 0.00
2022-11-28 2390 820000 370 11041000 13.15 13.65 13.15 13.65 0.20 1.49% 13.60 2 13.65 1 0.00
2022-11-29 2390 1727000 732 23813250 13.70 14.05 13.50 13.70 0.05 0.37% 13.70 10 13.80 2 0.00
2022-11-30 2390 760000 380 10430300 13.80 13.90 13.60 13.70 0.00 0% 13.70 4 13.75 15 0.00
2022-12-01 2390 1591000 818 22333050 13.90 14.35 13.80 14.00 0.30 2.19% 13.95 40 14.00 2 0.00
2022-12-02 2390 1400000 642 19561150 14.10 14.40 13.70 13.70 0.30 -2.14% 13.70 45 13.90 24 0.00
2022-12-05 2390 1671000 774 23601600 13.70 14.30 13.70 14.10 0.40 2.92% 14.05 69 14.10 3 0.00
2022-12-06 2390 5692000 2544 83050250 14.45 15.15 14.15 14.25 0.15 1.06% 14.25 6 14.30 3 0.00
2022-12-07 2390 1744000 899 24137050 14.25 14.25 13.55 13.65 0.60 -4.21% 13.65 32 13.70 11 0.00
2022-12-08 2390 1328000 640 18450250 13.85 14.25 13.70 13.70 0.05 0.37% 13.70 84 13.75 1 0.00
2022-12-09 2390 836000 415 11418100 13.75 13.80 13.55 13.60 0.10 -0.73% 13.60 8 13.65 3 0.00
2022-12-12 2390 374000 213 5035750 13.60 13.65 13.35 13.60 0.00 0% 13.55 4 13.60 7 0.00
2022-12-13 2390 326646 158 3783929 11.75 11.75 11.50 11.55 0.05 -15.07% 11.55 22 11.60 8 0.00
2022-12-14 2390 412000 241 5678400 13.90 13.90 13.70 13.75 0.05 19.05% 13.75 14 13.80 27 0.00
2022-12-15 2390 535000 240 7305900 13.75 13.85 13.60 13.60 0.15 -1.09% 13.60 37 13.65 29 0.00
2022-12-16 2390 644000 339 8619500 13.40 13.50 13.30 13.30 0.30 -2.21% 13.30 42 13.40 25 0.00
2022-12-18 2390 4334451 2256 94451504 22.00 22.40 21.30 21.55 0.25 62.03% 21.50 9 21.55 7 3.38
2022-12-19 2390 355000 197 4762150 13.30 13.55 13.25 13.30 0.00 -38.28% 13.25 19 13.30 5 0.00
2022-12-20 2390 755000 348 9826150 13.40 13.45 12.80 12.80 0.50 -3.76% 12.80 8 12.85 4 0.00
2022-12-21 2390 449000 213 5834450 12.85 13.15 12.85 12.90 0.10 0.78% 12.90 39 12.95 2 0.00
2022-12-22 2390 444000 201 5813450 13.10 13.20 13.00 13.15 0.25 1.94% 13.10 4 13.15 8 0.00
2022-12-23 2390 356000 153 4683750 13.00 13.25 13.00 13.20 0.05 0.38% 13.15 16 13.20 15 0.00
2022-12-26 2390 854000 337 11416400 13.35 13.65 13.20 13.25 0.05 0.38% 13.25 33 13.35 3 0.00
2022-12-27 2390 346000 198 4586950 13.40 13.40 13.15 13.15 0.10 -0.75% 13.10 56 13.20 2 0.00
2022-12-28 2390 405000 259 5259650 13.15 13.25 12.80 12.80 0.35 -2.66% 12.80 15 12.85 5 0.00
2022-12-29 2390 497000 241 6296450 12.75 12.85 12.50 12.75 0.05 -0.39% 12.75 5 12.80 23 0.00
2022-12-30 2390 2642000 1196 31634700 12.00 12.15 11.70 12.10 0.65 -5.1% 12.05 16 12.10 21 0.00