銘異(3060)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　　26.05
0
0%		25.95
-0.1
-0.38%		25.60
-0.35
-1.35%		26.30
0.7
2.73%		25.60
-0.7
-2.66%		 　25.15
-0.45
-1.76%		24.15
-1
-3.98%		23.70
-0.45
-1.86%		23.70
0
0%		23.00
-0.7
-2.95%		 　23.90
0.9
3.91%		23.90
0
0%		24.00
0.1
0.42%		23.80
-0.2
-0.83%		23.15
-0.65
-2.73%		 　22.80
-0.35
-1.51%		22.35
-0.45
-1.97%		22.55
0.2
0.89%		 24.12
2 月　　　　　　23.90
1.35
5.99%		24.55
0.65
2.72%		24.80
0.25
1.02%		24.50
-0.3
-1.21%		24.50
0
0%		 　23.40
-1.1
-4.49%		23.10
-0.3
-1.28%		23.05
-0.05
-0.22%		23.15
0.1
0.43%		23.15
0
0%		 　23.30
0.15
0.65%		23.40
0.1
0.43%		22.95
-0.45
-1.92%		22.55
-0.4
-1.74%		22.10
-0.45
-2%		 23.23
3 月22.55
0.45
2.04%		22.80
0.25
1.11%		22.90
0.1
0.44%		 　　21.55
-1.35
-5.9%		20.90
-0.65
-3.02%		21.20
0.3
1.44%		22.10
0.9
4.25%		22.00
-0.1
-0.45%		 　22.60
0.6
2.73%		22.05
-0.55
-2.43%		22.00
-0.05
-0.23%		22.60
0.6
2.73%		22.95
0.35
1.55%		 　22.85
-0.1
-0.44%		23.00
0.15
0.66%		23.15
0.15
0.65%		23.10
-0.05
-0.22%		22.85
-0.25
-1.08%		 　22.85
0
0%		22.70
-0.15
-0.66%		23.05
0.35
1.54%		23.00
-0.05
-0.22%		22.48
4 月22.75
-0.25
-1.09%		 　　　22.60
-0.15
-0.66%		21.80
-0.8
-3.54%		21.85
0.05
0.23%		 　21.35
-0.5
-2.29%		21.30
-0.05
-0.23%		21.55
0.25
1.17%		21.80
0.25
1.16%		21.40
-0.4
-1.83%		 　20.90
-0.5
-2.34%		21.10
0.2
0.96%		21.30
0.2
0.95%		21.95
0.65
3.05%		21.70
-0.25
-1.14%		 　21.00
-0.7
-3.23%		20.90
-0.1
-0.48%		20.05
-0.85
-4.07%		20.45
0.4
2%		20.30
-0.15
-0.73%		 21.28
5 月　　20.10
-0.2
-0.99%		20.50
0.4
1.99%		20.70
0.2
0.98%		20.40
-0.3
-1.45%		 　19.85
-0.55
-2.7%		20.35
0.5
2.52%		19.90
-0.45
-2.21%		19.60
-0.3
-1.51%		19.50
-0.1
-0.51%		 　19.25
-0.25
-1.28%		19.65
0.4
2.08%		20.20
0.55
2.8%		19.95
-0.25
-1.24%		20.10
0.15
0.75%		 　20.45
0.35
1.74%		21.65
1.2
5.87%		21.45
-0.2
-0.92%		21.15
-0.3
-1.4%		21.15
0
0%		 　21.60
0.45
2.13%		21.40
-0.2
-0.93%		20.4
6 月21.70
0.3
1.4%		21.55
-0.15
-0.69%		 　　21.55
0
0%		21.65
0.1
0.46%		21.95
0.3
1.39%		21.65
-0.3
-1.37%		21.50
-0.15
-0.69%		 　20.90
-0.6
-2.79%		20.75
-0.15
-0.72%		20.70
-0.05
-0.24%		20.35
-0.35
-1.69%		19.90
-0.45
-2.21%		 　19.00
-0.9
-4.52%		19.65
0.65
3.42%		18.95
-0.7
-3.56%		19.00
0.05
0.26%		19.40
0.4
2.11%		 　19.80
0.4
2.06%		19.80
0
0%		19.55
-0.25
-1.26%		18.85
-0.7
-3.58%		 20.26
7 月17.35
-1.5
-7.96%		 　17.40
0.05
0.29%		17.75
0.35
2.01%		17.40
-0.35
-1.97%		18.05
0.65
3.74%		17.65
-0.4
-2.22%		 　17.55
-0.1
-0.57%		16.60
-0.95
-5.41%		17.30
0.7
4.22%		17.85
0.55
3.18%		17.95
0.1
0.56%		 　18.30
0.35
1.95%		18.15
-0.15
-0.82%		17.90
-0.25
-1.38%		18.40
0.5
2.79%		18.35
-0.05
-0.27%		 　18.30
-0.05
-0.27%		18.30
0
0%		18.70
0.4
2.19%		18.40
-0.3
-1.6%		18.75
0.35
1.9%		 17.99
8 月18.95
0.2
1.07%		18.80
-0.15
-0.79%		18.30
-0.5
-2.66%		18.20
-0.1
-0.55%		18.65
0.45
2.47%		 　18.65
0
0%		18.55
-0.1
-0.54%		18.65
0.1
0.54%		19.10
0.45
2.41%		19.25
0.15
0.79%		 　19.40
0.15
0.78%		19.70
0.3
1.55%		19.85
0.15
0.76%		19.90
0.05
0.25%		19.95
0.05
0.25%		 　19.70
-0.25
-1.25%		19.65
-0.05
-0.25%		19.70
0.05
0.25%		19.90
0.2
1.02%		20.15
0.25
1.26%		 　19.65
-0.5
-2.48%		19.75
0.1
0.51%		19.90
0.15
0.76%		19.32
9 月19.60
-0.3
-1.51%		19.60
0
0%		 　19.00
-0.6
-3.06%		18.75
-0.25
-1.32%		18.60
-0.15
-0.8%		19.15
0.55
2.96%		 　　19.15
0
0%		19.25
0.1
0.52%		19.10
-0.15
-0.78%		19.05
-0.05
-0.26%		18.90
-0.15
-0.79%		 　18.70
-0.2
-1.06%		18.75
0.05
0.27%		18.55
-0.2
-1.07%		18.25
-0.3
-1.62%		18.00
-0.25
-1.37%		 　17.00
-1
-5.56%		17.50
0.5
2.94%		16.70
-0.8
-4.57%		16.85
0.15
0.9%		16.95
0.1
0.59%		 18.4
10 月　　17.10
0.15
0.88%		17.35
0.25
1.46%		17.85
0.5
2.88%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		 　　17.00
-0.85
-4.76%		17.10
0.1
0.59%		16.05
-1.05
-6.14%		16.65
0.6
3.74%		 　16.50
-0.15
-0.9%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.50
0
0%		16.00
-0.5
-3.03%		 　16.30
0.3
1.88%		15.85
-0.45
-2.76%		15.80
-0.05
-0.32%		16.25
0.45
2.85%		15.75
-0.5
-3.08%		 16.10
0.35
2.22%		16.59
11 月16.30
0.2
1.24%		16.40
0.1
0.61%		16.40
0
0%		16.65
0.25
1.52%		 　17.05
0.4
2.4%		17.00
-0.05
-0.29%		17.00
0
0%		16.90
-0.1
-0.59%		16.65
-0.25
-1.48%		 　16.80
0.15
0.9%		16.90
0.1
0.6%		16.70
-0.2
-1.18%		16.90
0.2
1.2%		16.90
0
0%		 　16.90
0
0%		16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		16.85
0.1
0.6%		16.80
-0.05
-0.3%		 　17.15
0.35
2.08%		17.50
0.35
2.04%		17.55
0.05
0.29%		 16.9
12 月17.45
-0.1
-0.57%		17.25
-0.2
-1.15%		 　17.40
0.15
0.87%		17.10
-0.3
-1.72%		17.10
0
0%		17.00
-0.1
-0.58%		17.05
0.05
0.29%		 　17.20
0.15
0.88%		27.05
9.85
57.27%		17.15
-9.9
-36.6%		17.25
0.1
0.58%		17.00
-0.25
-1.45%		 23.90
6.9
40.59%		16.90
-7
-29.29%		16.55
-0.35
-2.07%		16.40
-0.15
-0.91%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		 　16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.10
-0.3
-1.83%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		　17.72

說明:最高漲幅:57.27%最低跌幅:-36.6% 最高價:27.05最低價:15.75平均價:19.84,灰色底表示週末,漲137天(70.4)元,跌149天(-71.1)元,平盤24天
57%=1,41%=2,6%=7,4%=6,3%=15,2%=38,1%=51,0%=41,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=7,-6%=16,-7%=23,-8%=29,-9%=59,

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 3060 1426283 871 37097586 26.00 26.40 25.65 26.05 0.10 0% 26.05 9 26.15 2 65.12
2022-01-04 3060 861436 2835 22456087 26.10 26.25 25.95 25.95 0.10 -0.38% 25.95 34 26.00 10 64.88
2022-01-05 3060 1512995 861 39346392 26.00 26.50 25.60 25.60 0.35 -1.35% 25.60 38 25.65 5 64.00
2022-01-06 3060 14985553 4025 395936931 25.30 26.85 24.95 26.30 0.70 2.73% 26.25 48 26.30 8 65.75
2022-01-07 3060 3248148 1908 84069872 26.25 26.55 25.40 25.60 0.70 -2.66% 25.60 14 25.65 1 64.00
2022-01-10 3060 1633611 1074 41380687 25.90 25.90 25.00 25.15 0.45 -1.76% 25.10 12 25.15 2 62.88
2022-01-11 3060 2421478 1552 59329905 25.20 25.40 24.00 24.15 1.00 -3.98% 24.15 7 24.20 7 60.38
2022-01-12 3060 1499814 1126 35780206 24.30 24.60 23.50 23.70 0.45 -1.86% 23.65 17 23.70 3 59.25
2022-01-13 3060 658055 645 15556626 23.70 23.95 23.40 23.70 0.00 0% 23.65 3 23.70 7 59.25
2022-01-14 3060 1309824 1000 30061484 23.65 23.65 22.65 23.00 0.70 -2.95% 23.00 22 23.05 23 57.50
2022-01-17 3060 844087 458 19874489 23.15 24.00 23.00 23.90 0.90 3.91% 23.85 12 23.90 13 59.75
2022-01-18 3060 645867 458 15533765 23.95 24.30 23.65 23.90 0.00 0% 23.90 1 23.95 5 59.75
2022-01-19 3060 473380 407 11332977 23.70 24.15 23.65 24.00 0.10 0.42% 24.00 1 24.05 1 60.00
2022-01-20 3060 382235 368 9120598 24.00 24.10 23.70 23.80 0.20 -0.83% 23.75 3 23.80 4 59.50
2022-01-21 3060 794111 744 18445024 23.75 23.75 23.00 23.15 0.65 -2.73% 23.10 1 23.15 16 57.88
2022-01-24 3060 936056 754 21165783 23.00 23.00 22.15 22.80 0.35 -1.51% 22.80 3 22.85 22 57.00
2022-01-25 3060 861126 677 19320430 22.70 22.75 22.30 22.35 0.45 -1.97% 22.35 56 22.40 1 55.88
2022-01-26 3060 1105527 560 25046533 22.30 23.15 22.20 22.55 0.20 0.89% 22.55 31 22.60 20 56.38
2022-02-07 3060 867920 681 20298947 22.70 23.95 22.70 23.90 1.35 5.99% 23.85 6 23.90 8 59.75
2022-02-08 3060 940925 589 23068675 24.10 24.75 24.10 24.55 0.65 2.72% 24.55 13 24.60 16 61.38
2022-02-09 3060 725463 750 17947947 24.95 25.05 24.35 24.80 0.25 1.02% 24.75 1 24.80 19 62.00
2022-02-10 3060 370634 532 9105290 25.00 25.00 24.35 24.50 0.30 -1.21% 24.50 7 24.55 2 61.25
2022-02-11 3060 282144 252 6918854 24.25 24.65 24.25 24.50 0.00 0% 24.50 6 24.55 2 61.25
2022-02-14 3060 1039531 902 24597039 24.00 24.05 23.35 23.40 1.10 -4.49% 23.40 19 23.45 8 58.50
2022-02-15 3060 1591407 861 36809555 23.55 23.60 22.85 23.10 0.30 -1.28% 23.10 91 23.15 12 57.75
2022-02-16 3060 1065674 505 24896401 23.25 23.60 23.05 23.05 0.05 -0.22% 23.00 77 23.05 9 57.62
2022-02-17 3060 449480 381 10466621 23.20 23.55 23.00 23.15 0.10 0.43% 23.15 6 23.20 1 57.88
2022-02-18 3060 438668 394 10122414 22.95 23.30 22.90 23.15 0.00 0% 23.15 22 23.25 2 57.88
2022-02-21 3060 447190 420 10383144 23.10 23.35 23.00 23.30 0.15 0.65% 23.30 2 23.35 10 58.25
2022-02-22 3060 1146464 1006 26238660 23.15 23.40 22.60 23.40 0.10 0.43% 23.40 54 23.45 4 58.50
2022-02-23 3060 1088065 780 25092505 23.35 23.35 22.80 22.95 0.45 -1.92% 22.95 13 23.00 18 57.38
2022-02-24 3060 1621875 1225 36353155 22.80 22.80 22.10 22.55 0.40 -1.74% 22.50 10 22.55 5 56.38
2022-02-25 3060 1618215 1131 35941858 22.75 22.75 21.95 22.10 0.45 -2% 22.05 5 22.10 3 55.25
2022-03-01 3060 758275 487 17099977 22.20 22.75 22.10 22.55 0.45 2.04% 22.55 15 22.60 6 56.38
2022-03-02 3060 387000 223 8769650 22.55 22.85 22.50 22.80 0.25 1.11% 22.80 2 22.85 5 57.00
2022-03-03 3060 339000 209 7727650 22.90 23.00 22.50 22.90 0.10 0.44% 22.85 13 22.90 12 57.25
2022-03-07 3060 926735 970 20040291 22.05 22.05 21.30 21.55 0.85 -5.9% 21.55 1 21.60 27 53.88
2022-03-08 3060 999724 845 21119636 21.00 21.75 20.70 20.90 0.65 -3.02% 20.80 15 20.90 10 52.25
2022-03-09 3060 655236 468 13919575 20.95 21.50 20.95 21.20 0.30 1.44% 21.20 6 21.30 20 53.00
2022-03-10 3060 582884 420 12842648 21.60 22.25 21.60 22.10 0.90 4.25% 22.05 13 22.10 13 55.25
2022-03-11 3060 241000 129 5296000 22.00 22.20 21.85 22.00 0.10 -0.45% 22.00 4 22.05 3 55.00
2022-03-14 3060 662000 320 14932750 22.20 22.85 22.05 22.60 0.60 2.73% 22.60 11 22.65 12 56.50
2022-03-15 3060 568000 335 12640150 22.65 22.75 22.00 22.05 0.55 -2.43% 22.05 8 22.10 11 55.12
2022-03-16 3060 406000 209 9015700 22.35 22.45 21.85 22.00 0.05 -0.23% 22.00 4 22.05 6 55.00
2022-03-17 3060 422000 259 9509050 22.30 22.65 22.30 22.60 0.60 2.73% 22.55 10 22.60 7 56.50
2022-03-18 3060 612000 325 14065300 22.60 23.30 22.55 22.95 0.35 1.55% 22.95 1 23.00 24 57.38
2022-03-21 3060 313000 208 7217450 23.30 23.35 22.85 22.85 0.10 -0.44% 22.85 4 22.90 1 16.80
2022-03-22 3060 350000 152 8039400 23.20 23.20 22.80 23.00 0.15 0.66% 23.00 3 23.05 4 16.91
2022-03-23 3060 381000 195 8807700 23.20 23.25 22.90 23.15 0.15 0.65% 23.05 20 23.15 48 17.02
2022-03-24 3060 248000 137 5723950 23.25 23.25 22.95 23.10 0.05 -0.22% 23.10 5 23.15 4 16.99
2022-03-25 3060 307000 188 7036300 23.20 23.25 22.75 22.85 0.25 -1.08% 22.80 19 22.85 2 16.80
2022-03-28 3060 227000 164 5152000 22.85 22.90 22.40 22.85 0.00 0% 22.85 1 22.90 11 16.80
2022-03-29 3060 208000 127 4763000 22.80 23.10 22.70 22.70 0.15 -0.66% 22.70 16 22.75 1 16.69
2022-03-30 3060 484000 257 11126000 22.80 23.15 22.80 23.05 0.35 1.54% 23.00 9 23.05 18 16.95
2022-03-31 3060 203000 137 4692050 23.15 23.25 23.00 23.00 0.05 -0.22% 23.00 5 23.05 3 16.91
2022-04-01 3060 234000 165 5307200 22.80 22.85 22.55 22.75 0.25 -1.09% 22.70 5 22.75 2 16.73
2022-04-06 3060 294000 155 6635900 22.70 22.70 22.40 22.60 0.15 -0.66% 22.60 15 22.65 4 16.62
2022-04-07 3060 656309 525 14516558 22.35 22.80 21.70 21.80 0.80 -3.54% 21.80 1 21.85 1 16.03
2022-04-08 3060 215000 138 4709500 21.95 22.00 21.75 21.85 0.05 0.23% 21.85 1 21.90 2 16.07
2022-04-11 3060 369000 227 7933150 21.90 21.90 21.30 21.35 0.50 -2.29% 21.35 8 21.45 3 15.70
2022-04-12 3060 338000 211 7210050 21.35 21.65 21.15 21.30 0.05 -0.23% 21.25 1 21.35 1 15.66
2022-04-13 3060 293000 186 6300100 21.50 21.65 21.30 21.55 0.25 1.17% 21.55 1 21.60 10 15.85
2022-04-14 3060 189000 118 4106050 21.70 21.90 21.60 21.80 0.25 1.16% 21.75 1 21.80 9 16.03
2022-04-15 3060 246000 142 5278150 21.55 21.65 21.30 21.40 0.40 -1.83% 21.35 20 21.45 3 15.74
2022-04-18 3060 456000 256 9583150 21.60 21.60 20.80 20.90 0.50 -2.34% 20.90 35 21.00 12 15.37
2022-04-19 3060 212656 245 4519956 21.20 21.45 21.10 21.10 0.20 0.96% 21.10 15 21.25 1 15.51
2022-04-20 3060 220000 132 4684800 21.20 21.40 21.15 21.30 0.20 0.95% 21.30 4 21.40 15 15.66
2022-04-21 3060 281293 291 6129303 21.90 21.95 21.40 21.95 0.65 3.05% 21.90 7 21.95 1 16.14
2022-04-22 3060 184000 118 4001450 21.75 21.95 21.65 21.70 0.25 -1.14% 21.65 13 21.75 2 15.96
2022-04-25 3060 427000 274 8942900 21.70 21.70 20.80 21.00 0.70 -3.23% 20.95 1 21.00 4 15.44
2022-04-26 3060 354000 132 7418900 21.05 21.25 20.80 20.90 0.10 -0.48% 20.90 1 20.95 4 15.37
2022-04-27 3060 828117 944 16533542 20.50 20.50 19.50 20.05 0.85 -4.07% 20.05 5 20.10 10 14.74
2022-04-28 3060 352000 186 7159500 20.30 20.60 19.90 20.45 0.40 2% 20.35 2 20.45 5 15.04
2022-04-29 3060 143000 98 2920850 20.50 20.60 20.30 20.30 0.15 -0.73% 20.30 7 20.35 1 14.93
2022-05-03 3060 213000 123 4292050 20.15 20.35 20.05 20.10 0.20 -0.99% 20.10 24 20.20 1 14.78
2022-05-04 3060 222000 127 4534450 20.60 20.65 20.30 20.50 0.40 1.99% 20.45 7 20.50 1 15.07
2022-05-05 3060 209000 124 4362750 20.70 21.10 20.65 20.70 0.20 0.98% 20.70 2 20.75 2 15.22
2022-05-06 3060 199000 116 4046150 20.30 20.60 20.20 20.40 0.30 -1.45% 20.40 12 20.45 1 15.00
2022-05-09 3060 236290 385 4731264 20.35 20.35 19.85 19.85 0.55 -2.7% 19.85 11 19.90 2 14.60
2022-05-10 3060 285000 196 5651900 19.10 20.40 19.10 20.35 0.50 2.52% 20.35 2 20.40 2 14.96
2022-05-11 3060 205000 117 4090200 20.10 20.10 19.65 19.90 0.45 -2.21% 19.90 15 20.10 12 14.63
2022-05-12 3060 393000 214 7774850 19.80 20.20 19.50 19.60 0.30 -1.51% 19.60 3 19.65 9 14.41
2022-05-13 3060 615000 324 12061100 19.80 20.00 19.40 19.50 0.10 -0.51% 19.50 4 19.55 4 12.34
2022-05-16 3060 344000 231 6676200 19.40 19.80 19.20 19.25 0.25 -1.28% 19.25 1 19.30 20 12.18
2022-05-17 3060 246000 163 4800200 19.50 19.65 19.30 19.65 0.40 2.08% 19.60 5 19.65 13 12.44
2022-05-18 3060 385000 248 7705500 19.75 20.20 19.75 20.20 0.55 2.8% 20.15 3 20.20 12 12.78
2022-05-19 3060 169000 110 3357250 19.60 20.10 19.60 19.95 0.25 -1.24% 19.95 2 20.05 1 12.63
2022-05-20 3060 101000 76 2038000 20.00 20.40 20.00 20.10 0.15 0.75% 20.05 7 20.10 2 12.72
2022-05-23 3060 231000 149 4720600 20.25 20.70 20.20 20.45 0.35 1.74% 20.45 3 20.55 1 12.94
2022-05-24 3060 3395304 1948 74479878 20.70 22.45 20.70 21.65 1.20 5.87% 21.65 18 21.80 29 13.70
2022-05-25 3060 838000 460 17929100 21.30 21.55 21.20 21.45 0.20 -0.92% 21.40 4 21.45 5 13.58
2022-05-26 3060 399000 223 8522050 21.80 21.90 21.10 21.15 0.30 -1.4% 21.15 7 21.25 6 13.39
2022-05-27 3060 519000 249 10989950 21.25 21.45 21.00 21.15 0.00 0% 21.10 20 21.15 5 13.39
2022-05-30 3060 298000 191 6404900 21.30 21.60 21.25 21.60 0.45 2.13% 21.55 8 21.60 32 13.67
2022-05-31 3060 210000 139 4506350 21.70 21.75 21.35 21.40 0.20 -0.93% 21.40 30 21.45 4 13.54
2022-06-01 3060 301000 165 6520100 21.65 21.85 21.50 21.70 0.30 1.4% 21.55 9 21.70 1 13.73
2022-06-02 3060 205000 132 4450600 21.70 22.00 21.45 21.55 0.15 -0.69% 21.55 3 21.65 4 13.64
2022-06-06 3060 143000 95 3087000 21.55 21.70 21.45 21.55 0.00 0% 21.55 1 21.60 9 13.64
2022-06-07 3060 224000 136 4867000 21.50 21.90 21.50 21.65 0.10 0.46% 21.65 3 21.70 52 13.70
2022-06-08 3060 392000 187 8614950 21.75 22.20 21.70 21.95 0.30 1.39% 21.90 1 21.95 3 13.89
2022-06-09 3060 407000 152 8816150 22.00 22.00 21.40 21.65 0.30 -1.37% 21.60 49 21.65 3 13.70
2022-06-10 3060 115000 83 2462700 21.20 21.50 21.15 21.50 0.15 -0.69% 21.40 20 21.50 5 13.61
2022-06-13 3060 254000 168 5332100 21.35 21.45 20.80 20.90 0.60 -2.79% 20.90 29 20.95 8 13.23
2022-06-14 3060 331000 183 6805800 20.90 21.00 20.20 20.75 0.15 -0.72% 20.70 7 20.75 5 13.13
2022-06-15 3060 112000 87 2334250 21.00 21.05 20.65 20.70 0.05 -0.24% 20.70 2 20.75 1 13.10
2022-06-16 3060 219000 126 4523200 21.00 21.10 20.30 20.35 0.35 -1.69% 20.35 3 20.40 2 12.88
2022-06-17 3060 265000 168 5294150 20.20 20.20 19.85 19.90 0.45 -2.21% 19.90 33 20.00 3 12.59
2022-06-20 3060 451829 648 8763660 19.75 20.05 19.00 19.00 0.90 -4.52% 19.00 12 19.05 4 12.03
2022-06-21 3060 347000 209 6761000 19.45 19.75 19.20 19.65 0.65 3.42% 19.60 5 19.65 4 12.44
2022-06-22 3060 518000 277 9886250 19.70 19.70 18.95 18.95 0.70 -3.56% 18.90 26 18.95 40 11.99
2022-06-23 3060 368050 400 6995943 19.15 19.35 18.75 19.00 0.05 0.26% 19.00 10 19.05 1 12.03
2022-06-24 3060 190000 129 3701200 19.10 19.65 19.10 19.40 0.40 2.11% 19.35 16 19.40 7 12.28
2022-06-27 3060 263000 144 5218450 19.60 19.90 19.60 19.80 0.40 2.06% 19.80 4 19.85 5 12.53
2022-06-28 3060 98000 59 1944500 20.00 20.00 19.70 19.80 0.00 0% 19.75 11 19.80 5 12.53
2022-06-29 3060 141000 60 2755000 19.80 19.80 19.35 19.55 0.25 -1.26% 19.50 4 19.55 1 12.37
2022-06-30 3060 472000 192 8961400 19.50 19.50 18.85 18.85 0.70 -3.58% 18.85 5 18.95 4 11.93
2022-07-01 3060 985823 1034 17759914 18.95 19.00 17.20 17.35 1.50 -7.96% 17.35 3 17.40 2 10.98
2022-07-04 3060 313000 173 5487000 17.35 17.85 17.35 17.40 0.05 0.29% 17.40 3 17.45 4 11.01
2022-07-05 3060 219000 122 3882150 17.90 18.00 17.35 17.75 0.35 2.01% 17.75 2 17.80 5 11.23
2022-07-06 3060 379164 404 6700582 17.85 18.00 17.35 17.40 0.35 -1.97% 17.40 14 17.45 4 11.01
2022-07-07 3060 520000 230 9279400 17.50 18.10 17.40 18.05 0.65 3.74% 18.00 23 18.05 11 11.42
2022-07-08 3060 303000 175 5302050 17.05 17.70 17.05 17.65 0.00 -2.22% 17.65 6 17.70 21 11.17
2022-07-11 3060 151000 87 2665900 17.65 17.95 17.40 17.55 0.10 -0.57% 17.55 5 17.60 3 11.11
2022-07-12 3060 270000 162 4545550 17.35 17.35 16.55 16.60 0.95 -5.41% 16.60 6 16.65 4 10.51
2022-07-13 3060 276000 152 4736050 17.00 17.40 17.00 17.30 0.70 4.22% 17.20 6 17.30 2 10.95
2022-07-14 3060 279000 149 4971800 17.15 18.15 17.15 17.85 0.55 3.18% 17.85 11 17.90 4 11.30
2022-07-15 3060 95000 59 1696000 17.80 18.10 17.70 17.95 0.10 0.56% 17.90 1 17.95 1 11.36
2022-07-18 3060 155000 98 2832800 18.30 18.40 18.20 18.30 0.35 1.95% 18.20 1 18.30 12 11.58
2022-07-19 3060 169000 92 3060000 18.25 18.25 17.90 18.15 0.15 -0.82% 18.10 2 18.20 7 11.49
2022-07-20 3060 197000 132 3566100 18.35 18.55 17.85 17.90 0.25 -1.38% 17.90 2 17.95 1 11.33
2022-07-21 3060 244000 127 4463600 18.00 18.45 18.00 18.40 0.50 2.79% 18.40 15 18.45 10 11.65
2022-07-22 3060 112916 158 2088970 18.40 18.70 18.30 18.35 0.05 -0.27% 18.35 18 18.40 1 11.61
2022-07-25 3060 74000 50 1355200 18.25 18.50 18.15 18.30 0.05 -0.27% 18.30 3 18.40 1 11.58
2022-07-26 3060 176000 95 3226900 18.30 18.50 18.20 18.30 0.00 0% 18.15 7 18.30 12 11.58
2022-07-27 3060 1099000 600 21105800 18.70 20.00 18.50 18.70 0.40 2.19% 18.70 17 18.75 6 11.84
2022-07-28 3060 163000 114 3037550 18.85 18.85 18.40 18.40 0.30 -1.6% 18.40 4 18.50 4 11.65
2022-07-29 3060 107000 71 1993400 18.70 18.75 18.55 18.75 0.35 1.9% 18.70 1 18.75 5 11.87
2022-08-01 3060 207000 116 3920400 18.75 19.15 18.65 18.95 0.20 1.07% 18.95 2 19.00 8 11.99
2022-08-02 3060 201000 126 3737300 18.95 18.95 18.40 18.80 0.15 -0.79% 18.55 2 18.80 2 11.90
2022-08-03 3060 143000 105 2634550 18.50 18.80 18.30 18.30 0.50 -2.66% 18.30 13 18.35 2 11.58
2022-08-04 3060 204000 122 3684300 18.35 18.45 17.75 18.20 0.10 -0.55% 18.15 8 18.25 2 11.52
2022-08-05 3060 200933 162 3724446 18.55 18.65 18.35 18.65 0.45 2.47% 18.50 4 18.65 1 11.80
2022-08-08 3060 79000 62 1473350 18.65 19.00 18.30 18.65 0.00 0% 18.65 9 18.70 2 11.80
2022-08-09 3060 151000 72 2811550 18.60 18.80 18.45 18.55 0.10 -0.54% 18.55 15 18.60 1 11.74
2022-08-10 3060 106944 159 1983452 18.30 18.65 18.30 18.65 0.10 0.54% 18.50 6 18.65 3 10.25
2022-08-11 3060 418000 228 8022050 18.85 19.50 18.85 19.10 0.45 2.41% 19.10 7 19.15 4 10.49
2022-08-12 3060 267000 132 5146000 19.45 19.45 19.20 19.25 0.15 0.79% 19.25 4 19.30 1 10.58
2022-08-15 3060 145000 86 2795650 19.25 19.55 19.10 19.40 0.15 0.78% 19.40 3 19.45 5 10.66
2022-08-16 3060 298000 150 5857850 19.35 19.80 19.35 19.70 0.30 1.55% 19.65 3 19.70 19 10.82
2022-08-17 3060 225000 142 4477200 20.00 20.05 19.70 19.85 0.15 0.76% 19.85 15 19.90 11 10.91
2022-08-18 3060 158000 90 3116600 19.70 19.95 19.60 19.90 0.05 0.25% 19.85 2 19.90 1 10.93
2022-08-19 3060 231000 122 4629350 19.95 20.15 19.95 19.95 0.05 0.25% 19.90 10 19.95 2 10.96
2022-08-22 3060 132037 225 2607849 19.60 20.00 19.50 19.70 0.25 -1.25% 19.70 4 19.75 7 10.82
2022-08-23 3060 91000 55 1781350 19.60 19.70 19.50 19.65 0.05 -0.25% 19.60 1 19.65 1 10.80
2022-08-24 3060 160000 97 3178050 19.65 20.10 19.65 19.70 0.05 0.25% 19.70 3 19.75 3 10.82
2022-08-25 3060 185000 90 3680400 19.80 20.00 19.70 19.90 0.20 1.02% 19.90 3 19.95 13 10.93
2022-08-26 3060 195000 135 3930400 19.95 20.40 19.85 20.15 0.25 1.26% 19.85 4 20.15 1 11.07
2022-08-29 3060 143000 90 2790650 19.30 19.80 19.25 19.65 0.50 -2.48% 19.65 2 19.75 2 10.80
2022-08-30 3060 159000 106 3139450 19.50 19.90 19.50 19.75 0.10 0.51% 19.75 10 19.80 4 10.85
2022-08-31 3060 162000 76 3207600 19.80 19.90 19.65 19.90 0.15 0.76% 19.85 14 19.90 2 10.93
2022-09-01 3060 388991 394 7585738 19.80 19.80 19.30 19.60 0.30 -1.51% 19.55 2 19.60 36 10.77
2022-09-02 3060 101000 60 1978050 19.70 19.75 19.45 19.60 0.00 0% 19.55 7 19.60 3 10.77
2022-09-05 3060 171000 110 3280500 19.55 19.55 19.00 19.00 0.60 -3.06% 19.00 7 19.05 1 10.44
2022-09-06 3060 148000 100 2777600 19.10 19.10 18.50 18.75 0.25 -1.32% 18.75 2 18.90 7 10.30
2022-09-07 3060 198000 120 3664700 18.75 18.75 18.35 18.60 0.15 -0.8% 18.35 9 18.75 8 10.22
2022-09-08 3060 106000 59 1992500 18.65 19.15 18.60 19.15 0.55 2.96% 18.85 5 19.15 17 10.52
2022-09-12 3060 155000 64 2958900 19.15 19.20 18.95 19.15 0.00 0% 19.05 5 19.15 1 10.52
2022-09-13 3060 81000 58 1555650 19.20 19.35 19.05 19.25 0.10 0.52% 19.20 1 19.25 14 10.58
2022-09-14 3060 150000 99 2847800 18.95 19.10 18.90 19.10 0.15 -0.78% 19.00 2 19.10 5 10.49
2022-09-15 3060 234000 102 4473750 19.10 19.30 18.95 19.05 0.05 -0.26% 19.00 10 19.05 4 10.47
2022-09-16 3060 118000 87 2223050 19.05 19.05 18.75 18.90 0.15 -0.79% 18.85 6 18.90 1 10.38
2022-09-19 3060 184923 276 3465080 18.90 18.90 18.65 18.70 0.20 -1.06% 18.65 2 18.70 1 10.27
2022-09-20 3060 64000 50 1198050 18.95 18.95 18.60 18.75 0.05 0.27% 18.75 2 18.90 2 10.30
2022-09-21 3060 158000 105 2920100 18.75 18.75 18.35 18.55 0.20 -1.07% 18.50 2 18.55 5 10.19
2022-09-22 3060 144000 95 2625200 18.45 18.45 18.15 18.25 0.30 -1.62% 18.25 1 18.30 6 10.03
2022-09-23 3060 300000 145 5418850 18.25 18.35 17.90 18.00 0.25 -1.37% 18.00 2 18.05 2 9.89
2022-09-26 3060 301000 174 5232000 17.85 17.95 17.00 17.00 1.00 -5.56% 17.00 20 17.30 2 9.34
2022-09-27 3060 179000 94 3069050 17.10 17.50 16.90 17.50 0.50 2.94% 17.30 11 17.50 3 9.62
2022-09-28 3060 239000 138 4036950 17.50 17.50 16.65 16.70 0.80 -4.57% 16.65 1 16.70 3 9.18
2022-09-29 3060 228000 122 3836650 16.85 17.15 16.65 16.85 0.15 0.9% 16.85 2 16.90 10 9.26
2022-09-30 3060 218000 131 3631250 16.60 16.95 16.20 16.95 0.10 0.59% 16.90 8 16.95 10 9.31
2022-10-03 3060 126000 70 2145350 16.80 17.10 16.80 17.10 0.15 0.88% 17.00 12 17.10 3 9.40
2022-10-04 3060 106681 121 1852294 17.40 17.45 17.25 17.35 0.25 1.46% 17.30 12 17.35 4 9.53
2022-10-05 3060 1964000 871 36542950 17.50 19.05 17.50 17.85 0.50 2.88% 17.85 6 17.90 1 9.81
2022-10-06 3060 327000 168 5817350 18.20 18.25 17.50 17.75 0.10 -0.56% 17.75 5 17.85 6 9.75
2022-10-07 3060 129000 60 2297200 17.70 17.95 17.70 17.85 0.10 0.56% 17.85 6 17.90 2 9.81
2022-10-11 3060 314000 162 5364700 17.60 17.60 16.90 17.00 0.85 -4.76% 16.95 3 17.00 8 9.34
2022-10-12 3060 153000 87 2588350 17.00 17.20 16.50 17.10 0.10 0.59% 16.85 17 17.10 12 9.40
2022-10-13 3060 438000 221 7198150 16.90 17.10 16.05 16.05 1.05 -6.14% 16.05 30 16.20 1 8.82
2022-10-14 3060 228000 115 3813150 16.50 17.00 16.50 16.65 0.60 3.74% 16.65 1 16.80 18 9.15
2022-10-17 3060 308000 160 4987300 16.25 16.60 16.00 16.50 0.15 -0.9% 16.45 5 16.50 8 9.07
2022-10-18 3060 241000 136 3963650 16.70 16.70 16.30 16.45 0.05 -0.3% 16.40 6 16.50 1 9.04
2022-10-19 3060 222000 95 3677600 16.50 16.75 16.45 16.50 0.05 0.3% 16.50 1 16.55 3 9.07
2022-10-20 3060 170000 90 2755400 16.30 16.50 16.00 16.50 0.00 0% 16.50 1 16.55 1 9.07
2022-10-21 3060 289000 128 4642250 16.35 16.35 15.95 16.00 0.50 -3.03% 16.00 7 16.05 2 8.79
2022-10-24 3060 146000 74 2377200 16.20 16.40 16.20 16.30 0.30 1.88% 16.25 2 16.30 1 8.96
2022-10-25 3060 233000 141 3729000 16.40 16.50 15.85 15.85 0.45 -2.76% 15.85 9 15.90 2 8.71
2022-10-26 3060 193000 99 3063200 15.90 16.05 15.75 15.80 0.05 -0.32% 15.80 2 15.85 2 8.68
2022-10-27 3060 109000 79 1765900 16.10 16.30 15.95 16.25 0.45 2.85% 16.20 13 16.25 2 8.93
2022-10-28 3060 176723 242 2813307 16.20 16.20 15.75 15.75 0.50 -3.08% 15.75 14 15.85 1 8.65
2022-10-31 3060 68000 48 1089600 16.00 16.10 15.90 16.10 0.35 2.22% 16.00 4 16.10 17 8.85
2022-11-01 3060 140000 87 2262000 16.05 16.30 15.90 16.30 0.20 1.24% 16.25 9 16.30 4 8.96
2022-11-02 3060 152000 84 2496150 16.45 16.55 16.30 16.40 0.10 0.61% 16.35 5 16.40 3 9.01
2022-11-03 3060 77000 52 1259600 16.35 16.55 16.25 16.40 0.00 0% 16.40 3 16.45 2 9.01
2022-11-04 3060 117000 72 1932150 16.35 16.65 16.35 16.65 0.25 1.52% 16.55 1 16.65 2 9.15
2022-11-07 3060 316000 160 5399900 16.70 17.35 16.70 17.05 0.40 2.4% 17.05 2 17.10 3 9.37
2022-11-08 3060 109000 62 1867500 17.20 17.25 17.00 17.00 0.05 -0.29% 17.00 5 17.05 1 9.34
2022-11-09 3060 148000 73 2519800 17.00 17.10 17.00 17.00 0.00 0% 16.95 7 17.00 1 9.34
2022-11-10 3060 69987 160 1183761 17.00 17.00 16.85 16.90 0.10 -0.59% 16.90 2 16.95 1 13.10
2022-11-11 3060 244000 131 4130350 17.15 17.30 16.65 16.65 0.25 -1.48% 16.65 3 16.80 1 12.91
2022-11-14 3060 219000 105 3690450 16.65 17.05 16.65 16.80 0.15 0.9% 16.80 2 16.85 4 13.02
2022-11-15 3060 138000 102 2334750 16.85 17.10 16.80 16.90 0.10 0.6% 16.90 1 16.95 2 13.10
2022-11-16 3060 148000 102 2482250 16.90 16.90 16.70 16.70 0.20 -1.18% 16.70 2 16.75 2 12.95
2022-11-17 3060 171000 77 2890100 16.75 17.00 16.75 16.90 0.20 1.2% 16.90 1 16.95 2 13.10
2022-11-18 3060 196000 81 3312900 17.05 17.05 16.80 16.90 0.00 0% 16.90 11 16.95 2 13.10
2022-11-21 3060 148000 69 2512100 17.00 17.10 16.85 16.90 0.00 0% 16.90 2 17.00 7 13.10
2022-11-22 3060 116000 58 1949700 16.95 17.00 16.70 16.80 0.10 -0.59% 16.75 9 16.80 1 13.02
2022-11-23 3060 174000 79 2924550 16.90 16.90 16.70 16.75 0.05 -0.3% 16.75 2 16.80 1 12.98
2022-11-24 3060 98000 60 1646100 16.75 16.85 16.75 16.85 0.10 0.6% 16.80 15 16.85 1 13.06
2022-11-25 3060 115000 70 1942300 16.90 17.00 16.80 16.80 0.05 -0.3% 16.80 20 16.85 5 13.02
2022-11-28 3060 338000 185 5794100 16.75 17.40 16.70 17.15 0.35 2.08% 17.15 13 17.20 2 13.29
2022-11-29 3060 323000 181 5628800 17.15 17.70 17.10 17.50 0.35 2.04% 17.45 2 17.50 11 13.57
2022-11-30 3060 157000 107 2752200 17.60 17.65 17.35 17.55 0.05 0.29% 17.45 6 17.55 2 13.60
2022-12-01 3060 283000 158 4961000 17.80 17.80 17.40 17.45 0.10 -0.57% 17.45 10 17.50 4 13.53
2022-12-02 3060 214000 133 3702850 17.35 17.40 17.25 17.25 0.20 -1.15% 17.20 20 17.25 2 13.37
2022-12-05 3060 246000 124 4271850 17.30 17.45 17.25 17.40 0.15 0.87% 17.35 4 17.40 3 13.49
2022-12-06 3060 140000 82 2412500 17.40 17.40 17.10 17.10 0.30 -1.72% 17.10 27 17.15 1 13.26
2022-12-07 3060 102000 78 1737150 17.05 17.30 16.90 17.10 0.00 0% 16.95 16 17.15 1 13.26
2022-12-08 3060 197000 89 3361800 17.15 17.15 16.90 17.00 0.10 -0.58% 17.00 10 17.05 1 13.18
2022-12-09 3060 127000 81 2160650 17.00 17.10 16.95 17.05 0.05 0.29% 17.05 2 17.10 11 13.22
2022-12-12 3060 856000 438 15018750 17.35 18.00 17.20 17.20 0.15 0.88% 17.20 11 17.30 8 13.33
2022-12-13 3060 249702 190 6782719 27.30 27.45 27.05 27.05 0.40 57.27% 27.05 14 27.20 1 27.60
2022-12-14 3060 109000 74 1874550 17.05 17.30 17.05 17.15 0.10 -36.6% 17.15 13 17.20 6 13.29
2022-12-15 3060 194000 101 3337350 17.20 17.30 17.10 17.25 0.10 0.58% 17.25 10 17.30 6 13.37
2022-12-16 3060 141000 92 2400450 17.00 17.10 16.90 17.00 0.25 -1.45% 17.00 3 17.05 1 13.18
2022-12-18 3060 645867 458 15533765 23.95 24.30 23.65 23.90 0.00 40.59% 23.90 1 23.95 5 59.75
2022-12-19 3060 117000 71 1984350 17.00 17.05 16.85 16.90 0.10 -29.29% 16.90 6 16.95 1 13.10
2022-12-20 3060 351000 153 5831100 16.95 16.95 16.40 16.55 0.35 -2.07% 16.45 5 16.55 4 12.83
2022-12-21 3060 303000 127 4985050 16.55 16.80 16.25 16.40 0.15 -0.91% 16.40 3 16.45 2 12.71
2022-12-22 3060 96000 61 1584650 16.55 16.60 16.45 16.50 0.10 0.61% 16.50 8 16.55 7 12.79
2022-12-23 3060 73000 58 1191400 16.30 16.40 16.15 16.40 0.10 -0.61% 16.35 1 16.40 6 12.71
2022-12-26 3060 117000 64 1907800 16.40 16.45 16.25 16.35 0.05 -0.3% 16.30 4 16.40 3 12.67
2022-12-27 3060 64000 50 1050750 16.45 16.65 16.35 16.40 0.05 0.31% 16.35 11 16.40 4 12.71
2022-12-28 3060 109000 79 1763100 16.35 16.35 16.10 16.10 0.30 -1.83% 16.10 2 16.20 1 12.48
2022-12-29 3060 112000 79 1786550 16.10 16.10 15.85 16.00 0.10 -0.62% 15.95 16 16.00 10 12.40
2022-12-30 3060 64000 38 1031550 16.30 16.30 16.10 16.10 0.10 0.63% 16.10 1 16.15 1 12.48