達能(3686)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　　15.85
0
0%		15.75
-0.1
-0.63%		15.65
-0.1
-0.63%		15.35
-0.3
-1.92%		15.15
-0.2
-1.3%		 　15.40
0.25
1.65%		15.40
0
0%		15.10
-0.3
-1.95%		15.05
-0.05
-0.33%		14.60
-0.45
-2.99%		 　14.85
0.25
1.71%		14.80
-0.05
-0.34%		14.55
-0.25
-1.69%		14.50
-0.05
-0.34%		14.00
-0.5
-3.45%		 　13.60
-0.4
-2.86%		13.70
0.1
0.74%		13.85
0.15
1.09%		 14.67
2 月　　　　　　14.10
0.25
1.81%		14.65
0.55
3.9%		14.70
0.05
0.34%		14.55
-0.15
-1.02%		14.45
-0.1
-0.69%		 　14.00
-0.45
-3.11%		14.00
0
0%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		 　14.00
-0.1
-0.71%		13.75
-0.25
-1.79%		14.00
0.25
1.82%		13.55
-0.45
-3.21%		13.65
0.1
0.74%		 14.04
3 月13.85
0.2
1.47%		14.25
0.4
2.89%		15.00
0.75
5.26%		 　　14.05
-0.95
-6.33%		15.45
1.4
9.96%		16.90
1.45
9.39%		16.90
0
0%		16.40
-0.5
-2.96%		 　15.85
-0.55
-3.35%		15.80
-0.05
-0.32%		17.10
1.3
8.23%		16.85
-0.25
-1.46%		16.65
-0.2
-1.19%		 　17.15
0.5
3%		18.60
1.45
8.45%		18.20
-0.4
-2.15%		18.00
-0.2
-1.1%		17.40
-0.6
-3.33%		 　17.95
0.55
3.16%		17.70
-0.25
-1.39%		17.70
0
0%		17.95
0.25
1.41%		16.57
4 月17.65
-0.3
-1.67%		 　　　17.70
0.05
0.28%		17.00
-0.7
-3.95%		17.60
0.6
3.53%		 　17.15
-0.45
-2.56%		16.70
-0.45
-2.62%		16.65
-0.05
-0.3%		16.45
-0.2
-1.2%		16.40
-0.05
-0.3%		 　17.55
1.15
7.01%		17.75
0.2
1.14%		17.80
0.05
0.28%		17.20
-0.6
-3.37%		17.30
0.1
0.58%		 　16.55
-0.75
-4.34%		16.45
-0.1
-0.6%		15.40
-1.05
-6.38%		15.40
0
0%		15.50
0.1
0.65%		 16.77
5 月　　15.00
-0.5
-3.23%		14.70
-0.3
-2%		14.75
0.05
0.34%		14.30
-0.45
-3.05%		 　13.65
-0.65
-4.55%		13.35
-0.3
-2.2%		13.20
-0.15
-1.12%		12.80
-0.4
-3.03%		13.05
0.25
1.95%		 　12.70
-0.35
-2.68%		13.50
0.8
6.3%		13.45
-0.05
-0.37%		13.20
-0.25
-1.86%		13.25
0.05
0.38%		 　13.10
-0.15
-1.13%		13.05
-0.05
-0.38%		13.20
0.15
1.15%		13.00
-0.2
-1.52%		13.05
0.05
0.38%		 　13.30
0.25
1.92%		13.45
0.15
1.13%		13.43
6 月13.80
0.35
2.6%		14.25
0.45
3.26%		 　　15.20
0.95
6.67%		14.90
-0.3
-1.97%		15.20
0.3
2.01%		14.55
-0.65
-4.28%		14.40
-0.15
-1.03%		 　13.80
-0.6
-4.17%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		13.50
-0.3
-2.17%		13.55
0.05
0.37%		 　13.10
-0.45
-3.32%		13.40
0.3
2.29%		13.75
0.35
2.61%		13.60
-0.15
-1.09%		14.45
0.85
6.25%		 　14.35
-0.1
-0.69%		14.15
-0.2
-1.39%		13.80
-0.35
-2.47%		13.25
-0.55
-3.99%		 14
7 月12.90
-0.35
-2.64%		 　13.05
0.15
1.16%		13.45
0.4
3.07%		12.95
-0.5
-3.72%		13.05
0.1
0.77%		13.00
-0.05
-0.38%		 　12.70
-0.3
-2.31%		12.25
-0.45
-3.54%		12.65
0.4
3.27%		12.50
-0.15
-1.19%		12.45
-0.05
-0.4%		 　12.25
-0.2
-1.61%		12.20
-0.05
-0.41%		12.20
0
0%		12.75
0.55
4.51%		12.45
-0.3
-2.35%		 　12.75
0.3
2.41%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.25
-0.35
-2.78%		12.40
0.15
1.22%		 12.63
8 月12.40
0
0%		12.05
-0.35
-2.82%		11.90
-0.15
-1.24%		11.40
-0.5
-4.2%		11.60
0.2
1.75%		 　12.10
0.5
4.31%		12.10
0
0%		12.10
0
0%		11.95
-0.15
-1.24%		11.95
0
0%		 　12.20
0.25
2.09%		12.15
-0.05
-0.41%		11.95
-0.2
-1.65%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		 　12.90
1.15
9.79%		14.15
1.25
9.69%		13.55
-0.6
-4.24%		13.70
0.15
1.11%		13.55
-0.15
-1.09%		 　13.05
-0.5
-3.69%		14.35
1.3
9.96%		14.15
-0.2
-1.39%		12.56
9 月14.00
-0.15
-1.06%		13.90
-0.1
-0.71%		 　13.30
-0.6
-4.32%		12.80
-0.5
-3.76%		13.10
0.3
2.34%		13.15
0.05
0.38%		 　　13.20
0.05
0.38%		13.00
-0.2
-1.52%		12.85
-0.15
-1.15%		12.65
-0.2
-1.56%		12.30
-0.35
-2.77%		 　12.20
-0.1
-0.81%		12.00
-0.2
-1.64%		11.80
-0.2
-1.67%		11.90
0.1
0.85%		11.70
-0.2
-1.68%		 　11.00
-0.7
-5.98%		10.80
-0.2
-1.82%		10.00
-0.8
-7.41%		 12.52
10 月　　　　　　　　　　13.35
3.35
33.5%		12.65
-0.7
-5.24%		11.40
-1.25
-9.88%		11.60
0.2
1.75%		 　11.00
-0.6
-5.17%		11.05
0.05
0.45%		11.05
0
0%		11.20
0.15
1.36%		11.00
-0.2
-1.79%		 　10.85
-0.15
-1.36%		10.25
-0.6
-5.53%		9.91
-0.34
-3.32%		10.90
0.99
9.99%		10.55
-0.35
-3.21%		 10.35
-0.2
-1.9%		11.03
11 月10.55
0.2
1.93%		10.65
0.1
0.95%		10.80
0.15
1.41%		10.90
0.1
0.93%		 　11.10
0.2
1.83%		11.10
0
0%		11.10
0
0%		10.90
-0.2
-1.8%		10.95
0.05
0.46%		 　11.00
0.05
0.46%		12.10
1.1
10%		13.30
1.2
9.92%		13.50
0.2
1.5%		12.95
-0.55
-4.07%		 　12.50
-0.45
-3.47%		12.60
0.1
0.8%		12.70
0.1
0.79%		12.55
-0.15
-1.18%		12.45
-0.1
-0.8%		 　12.90
0.45
3.61%		12.70
-0.2
-1.55%		12.75
0.05
0.39%		 11.94
12 月12.75
0
0%		13.10
0.35
2.75%		 　12.85
-0.25
-1.91%		12.60
-0.25
-1.95%		12.60
0
0%		13.05
0.45
3.57%		14.35
1.3
9.96%		 　15.75
1.4
9.76%		6.78
-8.97
-56.95%		15.00
8.22
121.24%		16.50
1.5
10%		17.80
1.3
7.88%		 14.80
-3
-16.85%		16.20
1.4
9.46%		16.00
-0.2
-1.23%		16.70
0.7
4.38%		16.60
-0.1
-0.6%		16.20
-0.4
-2.41%		 　16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		15.45
-0.6
-3.74%		15.60
0.15
0.97%		15.15
-0.45
-2.88%		　14.72

說明:最高漲幅:121.24%最低跌幅:-56.95% 最高價:18.60最低價:6.78平均價:13.78,灰色底表示週末,漲124天(71.86)元,跌161天(-66.26)元,平盤19天
121%=1,34%=4,10%=12,9%=2,8%=3,7%=4,6%=2,5%=2,4%=8,3%=11,2%=27,1%=30,0%=37,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=6,-6%=17,-7%=18,-8%=34,-9%=35,-10%=41,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 3686 406532 339 6425453 16.00 16.05 15.70 15.85 0.00 0% 15.85 11 15.90 8 0.00
2022-01-04 3686 396494 239 6247367 15.85 15.90 15.65 15.75 0.10 -0.63% 15.75 18 15.80 9 0.00
2022-01-05 3686 406283 248 6409375 15.75 15.95 15.65 15.65 0.10 -0.63% 15.65 57 15.70 5 0.00
2022-01-06 3686 540566 372 8358612 15.65 15.65 15.35 15.35 0.30 -1.92% 15.35 25 15.45 3 0.00
2022-01-07 3686 840661 438 12706923 15.40 15.40 15.05 15.15 0.20 -1.3% 15.15 6 15.20 14 0.00
2022-01-10 3686 280519 198 4316401 15.30 15.50 15.15 15.40 0.25 1.65% 15.35 14 15.40 31 0.00
2022-01-11 3686 730464 420 11337859 15.40 15.85 15.15 15.40 0.00 0% 15.40 12 15.45 1 0.00
2022-01-12 3686 418806 312 6353229 15.50 15.50 15.05 15.10 0.30 -1.95% 15.10 40 15.15 1 0.00
2022-01-13 3686 475514 285 7166827 15.35 15.35 15.00 15.05 0.05 -0.33% 15.05 13 15.15 8 0.00
2022-01-14 3686 741529 491 10942149 15.05 15.05 14.60 14.60 0.45 -2.99% 14.60 128 14.65 30 0.00
2022-01-17 3686 211993 173 3125645 14.55 14.85 14.55 14.85 0.25 1.71% 14.80 10 14.85 26 0.00
2022-01-18 3686 210559 164 3131915 14.85 14.95 14.80 14.80 0.05 -0.34% 14.80 17 14.85 30 0.00
2022-01-19 3686 276857 204 4044163 14.60 14.70 14.55 14.55 0.25 -1.69% 14.55 32 14.60 8 0.00
2022-01-20 3686 516177 243 7458654 14.60 14.60 14.25 14.50 0.05 -0.34% 14.45 2 14.55 7 0.00
2022-01-21 3686 522311 300 7395558 14.50 14.50 14.00 14.00 0.50 -3.45% 14.00 8 14.05 4 0.00
2022-01-24 3686 413772 299 5657935 14.00 14.00 13.60 13.60 0.40 -2.86% 13.60 53 13.65 6 0.00
2022-01-25 3686 426023 309 5830684 13.60 13.85 13.55 13.70 0.10 0.74% 13.60 76 13.70 4 0.00
2022-01-26 3686 329857 219 4552545 13.70 13.90 13.70 13.85 0.15 1.09% 13.85 23 13.90 15 0.00
2022-02-07 3686 184655 160 2592035 14.00 14.15 13.95 14.10 0.25 1.81% 14.05 13 14.10 1 0.00
2022-02-08 3686 369895 249 5326704 14.30 14.80 14.10 14.65 0.55 3.9% 14.50 21 14.65 1 0.00
2022-02-09 3686 259268 189 3779765 14.75 14.80 14.50 14.70 0.05 0.34% 14.65 4 14.70 27 0.00
2022-02-10 3686 209068 192 3041607 14.70 14.70 14.40 14.55 0.15 -1.02% 14.50 31 14.55 3 0.00
2022-02-11 3686 276397 185 3983408 14.65 14.65 14.30 14.45 0.10 -0.69% 14.30 6 14.45 8 0.00
2022-02-14 3686 353558 235 4964925 14.30 14.30 14.00 14.00 0.45 -3.11% 14.00 51 14.05 4 0.00
2022-02-15 3686 196713 155 2762407 14.00 14.15 13.95 14.00 0.00 0% 14.00 2 14.05 3 0.00
2022-02-16 3686 222321 185 3125805 14.15 14.15 13.95 14.10 0.10 0.71% 14.05 7 14.10 2 0.00
2022-02-17 3686 263036 186 3719064 14.10 14.25 14.00 14.15 0.05 0.35% 14.10 11 14.15 2 0.00
2022-02-18 3686 179341 149 2521593 14.15 14.15 14.00 14.10 0.05 -0.35% 14.05 15 14.10 5 0.00
2022-02-21 3686 207333 636 2888128 14.00 14.10 13.70 14.00 0.10 -0.71% 13.95 13 14.00 41 0.00
2022-02-22 3686 339851 277 4681228 13.90 13.90 13.70 13.75 0.25 -1.79% 13.70 29 13.80 6 0.00
2022-02-23 3686 204187 571 2833365 13.75 14.00 13.75 14.00 0.25 1.82% 13.95 1 14.00 14 0.00
2022-02-24 3686 381723 568 5246850 13.95 14.15 13.55 13.55 0.45 -3.21% 13.55 7 13.60 13 0.00
2022-02-25 3686 205415 766 2796531 13.60 13.85 13.50 13.65 0.10 0.74% 13.60 6 13.70 10 0.00
2022-03-01 3686 143136 159 1978494 13.95 13.95 13.70 13.85 0.20 1.47% 13.80 7 13.85 3 0.00
2022-03-02 3686 505000 274 7142350 13.75 14.30 13.75 14.25 0.40 2.89% 14.20 16 14.25 6 0.00
2022-03-03 3686 1271000 667 18810800 14.30 15.15 14.25 15.00 0.75 5.26% 14.95 3 15.00 38 0.00
2022-03-07 3686 503256 374 7138632 14.40 14.50 14.05 14.05 0.80 -6.33% 14.05 27 14.15 13 0.00
2022-03-08 3686 4512128 1780 69324221 14.05 15.45 14.05 15.45 1.40 9.96% 15.45 2224 0.00 0 0.00
2022-03-09 3686 8134199 3704 131007825 15.00 16.90 14.85 16.90 1.45 9.39% 16.85 14 16.90 423 0.00
2022-03-10 3686 4661012 2467 77005884 16.85 16.90 16.15 16.90 0.00 0% 16.85 1 16.90 113 0.00
2022-03-11 3686 1915000 925 31257000 16.30 16.75 16.20 16.40 0.50 -2.96% 16.35 14 16.40 6 0.00
2022-03-14 3686 1762000 829 28070300 16.20 16.35 15.70 15.85 0.55 -3.35% 15.85 34 15.90 2 0.00
2022-03-15 3686 1717000 843 27468350 15.90 16.40 15.50 15.80 0.05 -0.32% 15.70 3 15.80 6 0.00
2022-03-16 3686 4437000 2009 73876650 15.95 17.10 15.70 17.10 1.30 8.23% 17.05 4 17.10 1 0.00
2022-03-17 3686 3020000 1344 50556500 17.10 17.15 16.35 16.85 0.25 -1.46% 16.80 5 16.85 12 0.00
2022-03-18 3686 954000 487 15877000 16.70 16.90 16.50 16.65 0.20 -1.19% 16.60 3 16.65 44 0.00
2022-03-21 3686 3176000 1276 54237350 16.40 17.40 16.40 17.15 0.50 3% 17.10 2 17.15 76 0.00
2022-03-22 3686 8399000 3637 154224300 17.20 18.80 17.00 18.60 1.45 8.45% 18.60 97 18.65 52 0.00
2022-03-23 3686 5995000 2462 111321850 18.60 19.20 18.10 18.20 0.40 -2.15% 18.20 48 18.25 45 0.00
2022-03-24 3686 2126000 1022 38746600 18.20 18.50 18.00 18.00 0.20 -1.1% 18.00 75 18.10 40 0.00
2022-03-25 3686 2360000 1102 41424150 18.05 18.05 17.30 17.40 0.60 -3.33% 17.40 43 17.50 13 0.00
2022-03-28 3686 1537000 817 27156400 17.60 18.00 17.10 17.95 0.55 3.16% 17.90 3 17.95 36 0.00
2022-03-29 3686 753000 410 13312450 17.95 17.95 17.55 17.70 0.25 -1.39% 17.65 19 17.70 2 0.00
2022-03-30 3686 1066000 540 19084150 18.05 18.15 17.70 17.70 0.00 0% 17.70 55 17.80 12 0.00
2022-03-31 3686 1343000 653 24215250 17.90 18.25 17.70 17.95 0.25 1.41% 17.90 12 17.95 13 0.00
2022-04-01 3686 997000 493 17627250 18.25 18.25 17.50 17.65 0.30 -1.67% 17.65 14 17.70 18 0.00
2022-04-06 3686 642000 359 11261150 17.30 17.75 17.30 17.70 0.05 0.28% 17.70 1 17.75 20 0.00
2022-04-07 3686 1226047 715 21131908 17.70 17.75 16.90 17.00 0.70 -3.95% 16.95 12 17.00 54 0.00
2022-04-08 3686 850000 412 14735600 17.00 17.60 16.90 17.60 0.60 3.53% 17.40 2 17.60 34 0.00
2022-04-11 3686 1443000 586 24970650 17.25 17.65 16.95 17.15 0.45 -2.56% 17.15 10 17.25 2 0.00
2022-04-12 3686 977000 474 16298500 17.10 17.10 16.50 16.70 0.45 -2.62% 16.70 4 16.75 7 0.00
2022-04-13 3686 717000 283 11945800 16.70 17.05 16.50 16.65 0.05 -0.3% 16.60 79 16.65 13 0.00
2022-04-14 3686 764000 344 12642700 16.65 16.85 16.40 16.45 0.20 -1.2% 16.45 7 16.50 3 0.00
2022-04-15 3686 634000 282 10354200 16.20 16.65 16.20 16.40 0.05 -0.3% 16.30 42 16.40 29 0.00
2022-04-18 3686 2039000 909 34836550 16.40 17.60 16.25 17.55 1.15 7.01% 17.55 15 17.60 59 0.00
2022-04-19 3686 2909061 1415 51609037 17.55 18.00 17.20 17.75 0.20 1.14% 17.75 10 17.80 5 0.00
2022-04-20 3686 1093000 517 19294200 17.75 17.90 17.45 17.80 0.05 0.28% 17.65 3 17.80 41 0.00
2022-04-21 3686 1307180 813 22570554 18.10 18.10 16.85 17.20 0.60 -3.37% 17.05 8 17.20 3 0.00
2022-04-22 3686 445000 283 7591800 17.30 17.30 16.90 17.30 0.10 0.58% 17.10 2 17.30 14 0.00
2022-04-25 3686 672000 350 11193600 16.95 16.95 16.50 16.55 0.75 -4.34% 16.55 19 16.70 12 0.00
2022-04-26 3686 374000 232 6229250 16.65 16.95 16.45 16.45 0.10 -0.6% 16.45 3 16.50 6 0.00
2022-04-27 3686 1022667 699 15848487 16.20 16.20 15.00 15.40 1.05 -6.38% 15.40 34 15.45 11 0.00
2022-04-28 3686 521000 283 8034900 15.60 15.95 15.20 15.40 0.00 0% 15.40 12 15.45 46 0.00
2022-04-29 3686 345000 168 5355950 15.70 15.80 15.40 15.50 0.10 0.65% 15.45 12 15.50 7 0.00
2022-05-03 3686 506000 297 7632700 15.20 15.35 14.95 15.00 0.50 -3.23% 14.95 19 15.00 28 0.00
2022-05-04 3686 547000 308 8128850 15.05 15.20 14.60 14.70 0.30 -2% 14.70 15 14.75 5 0.00
2022-05-05 3686 419000 211 6252550 14.90 15.20 14.75 14.75 0.05 0.34% 14.75 11 14.85 1 0.00
2022-05-06 3686 1010000 461 14234750 13.95 14.30 13.90 14.30 0.45 -3.05% 14.25 2 14.30 16 0.00
2022-05-09 3686 847555 497 11555855 14.00 14.00 13.50 13.65 0.65 -4.55% 13.60 7 13.65 2 0.00
2022-05-10 3686 703000 356 9329500 13.30 13.70 13.00 13.35 0.30 -2.2% 13.30 17 13.35 6 0.00
2022-05-11 3686 714000 286 9542750 13.35 13.65 13.10 13.20 0.15 -1.12% 13.20 15 13.25 1 0.00
2022-05-12 3686 548000 274 7166450 13.40 13.40 12.80 12.80 0.40 -3.03% 12.80 19 12.85 1 0.00
2022-05-13 3686 399000 206 5179500 12.70 13.20 12.70 13.05 0.25 1.95% 13.05 12 13.10 8 0.00
2022-05-16 3686 471000 229 5986150 12.50 12.95 12.50 12.70 0.35 -2.68% 12.70 2 12.75 1 0.00
2022-05-17 3686 754000 390 10129800 12.90 13.70 12.80 13.50 0.80 6.3% 13.45 46 13.50 38 0.00
2022-05-18 3686 456000 260 6103400 13.30 13.60 13.20 13.45 0.05 -0.37% 13.45 7 13.50 1 0.00
2022-05-19 3686 422000 219 5499050 13.00 13.40 12.85 13.20 0.25 -1.86% 13.20 2 13.35 1 0.00
2022-05-20 3686 258000 131 3430050 13.20 13.40 13.20 13.25 0.05 0.38% 13.20 34 13.25 8 0.00
2022-05-23 3686 264000 132 3483600 13.30 13.35 13.10 13.10 0.15 -1.13% 13.10 61 13.15 1 0.00
2022-05-24 3686 257684 169 3395711 13.30 13.45 13.05 13.05 0.05 -0.38% 13.05 2 13.15 8 0.00
2022-05-25 3686 166000 89 2185650 13.05 13.25 13.00 13.20 0.15 1.15% 13.15 4 13.20 4 0.00
2022-05-26 3686 122000 87 1601750 13.05 13.25 13.00 13.00 0.20 -1.52% 13.00 35 13.05 1 0.00
2022-05-27 3686 141000 87 1852300 13.10 13.20 13.00 13.05 0.05 0.38% 13.00 57 13.10 1 0.00
2022-05-30 3686 257000 164 3437950 13.25 13.50 13.25 13.30 0.25 1.92% 13.30 24 13.50 73 0.00
2022-05-31 3686 297000 171 4019200 13.40 13.65 13.40 13.45 0.15 1.13% 13.40 60 13.45 45 0.00
2022-06-01 3686 581000 327 8042050 13.65 14.05 13.50 13.80 0.35 2.6% 13.75 16 13.90 1 0.00
2022-06-02 3686 716000 398 10125550 14.15 14.30 13.80 14.25 0.45 3.26% 14.25 7 14.30 46 0.00
2022-06-06 3686 1570000 844 23427600 14.45 15.45 14.40 15.20 0.95 6.67% 15.15 7 15.20 41 0.00
2022-06-07 3686 907000 486 13340700 15.10 15.10 14.40 14.90 0.30 -1.97% 14.90 8 14.95 11 0.00
2022-06-08 3686 757000 383 11095500 14.90 15.20 14.25 15.20 0.30 2.01% 14.40 19 15.20 32 0.00
2022-06-09 3686 570000 312 8326800 14.95 15.00 14.35 14.55 0.65 -4.28% 14.55 4 14.65 1 0.00
2022-06-10 3686 268000 146 3864250 14.55 14.60 14.35 14.40 0.15 -1.03% 14.40 3 14.50 3 0.00
2022-06-13 3686 429000 221 5980250 14.20 14.30 13.80 13.80 0.60 -4.17% 13.80 15 13.85 1 0.00
2022-06-14 3686 337000 201 4572850 13.80 13.95 13.35 13.75 0.05 -0.36% 13.75 1 13.80 1 0.00
2022-06-15 3686 284000 175 3979600 13.75 14.25 13.75 13.80 0.05 0.36% 13.80 18 14.05 1 0.00
2022-06-16 3686 273000 154 3772050 13.95 14.20 13.50 13.50 0.30 -2.17% 13.45 6 13.50 1 0.00
2022-06-17 3686 309000 174 4142600 13.05 13.65 13.05 13.55 0.05 0.37% 13.55 1 13.60 9 0.00
2022-06-20 3686 312422 208 4164423 14.10 14.10 13.10 13.10 0.45 -3.32% 13.10 10 13.15 6 0.00
2022-06-21 3686 283000 156 3764000 13.05 13.50 13.05 13.40 0.30 2.29% 13.40 1 13.50 13 0.00
2022-06-22 3686 802000 453 11264500 13.60 14.65 13.60 13.75 0.35 2.61% 13.70 7 13.75 5 0.00
2022-06-23 3686 456311 304 6197576 13.85 13.90 13.40 13.60 0.15 -1.09% 13.55 2 13.70 2 0.00
2022-06-24 3686 918000 470 12909700 13.65 14.45 13.60 14.45 0.85 6.25% 14.45 81 14.50 39 0.00
2022-06-27 3686 976000 502 14025100 14.65 14.65 14.15 14.35 0.10 -0.69% 14.35 4 14.40 12 0.00
2022-06-28 3686 455000 248 6465250 14.50 14.50 14.05 14.15 0.20 -1.39% 14.10 2 14.15 3 0.00
2022-06-29 3686 375000 245 5237950 14.05 14.25 13.80 13.80 0.35 -2.47% 13.80 16 13.85 5 0.00
2022-06-30 3686 455000 242 6100800 13.70 13.95 13.25 13.25 0.55 -3.99% 13.25 9 13.40 4 0.00
2022-07-01 3686 524488 285 6951093 13.30 13.65 12.90 12.90 0.35 -2.64% 12.90 4 12.95 1 0.00
2022-07-04 3686 293000 170 3858050 13.10 13.40 13.00 13.05 0.15 1.16% 13.05 18 13.30 22 0.00
2022-07-05 3686 452000 240 6111500 13.40 13.80 13.20 13.45 0.40 3.07% 13.45 1 13.60 1 0.00
2022-07-06 3686 319692 208 4187487 13.55 13.55 12.95 12.95 0.50 -3.72% 12.95 128 13.05 1 0.00
2022-07-07 3686 190000 120 2482150 13.10 13.30 12.80 13.05 0.10 0.77% 13.05 3 13.10 21 0.00
2022-07-08 3686 332000 174 4339550 13.30 13.30 12.95 13.00 0.05 -0.38% 13.00 1 13.20 14 0.00
2022-07-11 3686 326000 166 4166900 13.00 13.00 12.70 12.70 0.30 -2.31% 12.70 84 12.80 13 0.00
2022-07-12 3686 286000 166 3546950 12.70 12.80 12.20 12.25 0.45 -3.54% 12.25 9 12.35 4 0.00
2022-07-13 3686 195000 111 2439800 12.65 12.70 12.35 12.65 0.40 3.27% 12.50 2 12.60 1 0.00
2022-07-14 3686 212000 126 2629450 12.35 12.65 12.20 12.50 0.15 -1.19% 12.50 1 12.60 6 0.00
2022-07-15 3686 245000 139 3025400 12.40 12.65 12.15 12.45 0.05 -0.4% 12.40 37 12.60 2 0.00
2022-07-18 3686 407000 186 5013500 12.50 12.50 12.20 12.25 0.20 -1.61% 12.25 6 12.30 29 0.00
2022-07-19 3686 464000 225 5698850 12.25 12.40 12.20 12.20 0.05 -0.41% 12.20 17 12.30 11 0.00
2022-07-20 3686 530000 264 6511800 12.20 12.45 12.20 12.20 0.00 0% 12.20 66 12.25 1 0.00
2022-07-21 3686 753000 371 9307150 12.45 12.95 12.00 12.75 0.55 4.51% 12.75 2 12.80 3 0.00
2022-07-22 3686 304467 199 3803155 12.50 12.60 12.40 12.45 0.30 -2.35% 12.40 17 12.50 2 0.00
2022-07-25 3686 386000 208 4934500 12.50 12.90 12.50 12.75 0.30 2.41% 12.70 10 12.75 2 0.00
2022-07-26 3686 194000 120 2435150 12.75 12.80 12.20 12.65 0.10 -0.78% 12.50 6 12.65 1 0.00
2022-07-27 3686 163000 89 2050400 12.60 12.70 12.45 12.60 0.05 -0.4% 12.60 2 12.70 12 0.00
2022-07-28 3686 282000 173 3470600 12.60 12.60 12.20 12.25 0.35 -2.78% 12.25 15 12.30 5 0.00
2022-07-29 3686 179000 109 2203000 12.35 12.40 12.05 12.40 0.15 1.22% 12.30 8 12.40 17 0.00
2022-08-01 3686 122000 83 1507650 12.25 12.50 12.25 12.40 0.00 0% 12.35 2 12.40 13 0.00
2022-08-02 3686 527000 241 6360250 12.30 12.30 12.00 12.05 0.35 -2.82% 12.00 44 12.05 5 0.00
2022-08-03 3686 188000 124 2250700 12.10 12.15 11.90 11.90 0.15 -1.24% 11.85 9 11.90 9 0.00
2022-08-04 3686 362000 199 4173550 11.90 11.90 11.25 11.40 0.50 -4.2% 11.40 3 11.50 5 0.00
2022-08-05 3686 206360 155 2398453 11.40 11.80 11.40 11.60 0.20 1.75% 11.60 13 11.65 1 0.00
2022-08-08 3686 363000 215 4327100 11.60 12.30 11.40 12.10 0.50 4.31% 12.10 24 12.15 7 0.00
2022-08-09 3686 335000 168 4083450 12.10 12.45 12.10 12.10 0.00 0% 12.10 14 12.15 8 0.00
2022-08-10 3686 245169 160 2983565 12.25 12.30 12.10 12.10 0.00 0% 12.10 1 12.15 1 0.00
2022-08-11 3686 258000 157 3107050 12.15 12.20 11.95 11.95 0.15 -1.24% 11.95 5 12.00 25 0.00
2022-08-12 3686 248000 120 2967800 11.95 12.00 11.90 11.95 0.00 0% 11.95 47 12.00 10 0.00
2022-08-15 3686 431000 182 5228300 11.95 12.30 11.95 12.20 0.25 2.09% 12.20 3 12.30 73 0.00
2022-08-16 3686 230000 124 2818800 12.25 12.40 12.15 12.15 0.05 -0.41% 12.15 2 12.20 25 0.00
2022-08-17 3686 455000 220 5467000 12.15 12.20 11.90 11.95 0.20 -1.65% 11.95 10 12.00 13 0.00
2022-08-18 3686 581000 299 6859450 11.85 11.95 11.70 11.80 0.15 -1.26% 11.75 12 11.80 28 0.00
2022-08-19 3686 367000 205 4307050 11.75 11.90 11.65 11.75 0.05 -0.42% 11.75 28 11.80 1 0.00
2022-08-22 3686 2355024 1099 29750459 11.90 12.90 11.85 12.90 1.15 9.79% 12.90 7666 0.00 0 0.00
2022-08-23 3686 5276000 2329 73191850 13.50 14.15 13.25 14.15 1.25 9.69% 14.15 1347 0.00 0 0.00
2022-08-24 3686 3220000 1335 43978800 14.25 14.25 13.35 13.55 0.60 -4.24% 13.50 6 13.65 5 0.00
2022-08-25 3686 1158000 626 15521850 13.55 13.75 13.20 13.70 0.15 1.11% 13.65 1 13.70 5 0.00
2022-08-26 3686 1051000 495 14245600 13.50 13.75 13.35 13.55 0.15 -1.09% 13.55 7 13.60 9 0.00
2022-08-29 3686 870000 481 11386100 13.40 13.50 12.60 13.05 0.50 -3.69% 13.05 1 13.10 20 0.00
2022-08-30 3686 3788000 1312 53901400 13.30 14.35 13.30 14.35 1.30 9.96% 14.35 285 0.00 0 0.00
2022-08-31 3686 2720000 1236 37801750 13.70 14.30 13.65 14.15 0.20 -1.39% 14.10 6 14.15 7 0.00
2022-09-01 3686 1520676 971 21267464 14.10 14.35 13.70 14.00 0.15 -1.06% 13.95 3 14.00 22 0.00
2022-09-02 3686 843000 431 11707250 13.95 14.20 13.75 13.90 0.10 -0.71% 13.90 12 13.95 4 0.00
2022-09-05 3686 890000 487 11810300 13.85 13.85 12.95 13.30 0.60 -4.32% 13.30 3 13.40 2 0.00
2022-09-06 3686 700000 370 9103050 13.35 13.40 12.80 12.80 0.50 -3.76% 12.80 61 12.85 3 0.00
2022-09-07 3686 497000 274 6400600 12.50 13.30 12.50 13.10 0.30 2.34% 13.10 11 13.20 12 0.00
2022-09-08 3686 362000 207 4768450 13.30 13.35 13.10 13.15 0.05 0.38% 13.15 5 13.20 25 0.00
2022-09-12 3686 500000 221 6603950 13.30 13.40 13.05 13.20 0.05 0.38% 13.20 1 13.30 38 0.00
2022-09-13 3686 310000 173 4074450 13.30 13.30 13.00 13.00 0.20 -1.52% 13.00 70 13.05 1 0.00
2022-09-14 3686 346000 212 4436600 12.80 12.95 12.70 12.85 0.15 -1.15% 12.80 67 12.85 4 0.00
2022-09-15 3686 775000 389 9875000 12.85 13.05 12.60 12.65 0.20 -1.56% 12.65 3 12.70 7 0.00
2022-09-16 3686 683000 377 8440950 12.55 12.55 12.25 12.30 0.35 -2.77% 12.30 1 12.35 14 0.00
2022-09-19 3686 636156 394 7877266 12.40 12.60 12.20 12.20 0.10 -0.81% 12.20 5 12.30 2 0.00
2022-09-20 3686 565000 289 6833600 12.30 12.40 12.00 12.00 0.20 -1.64% 12.00 44 12.05 10 0.00
2022-09-21 3686 453000 226 5381950 11.85 11.95 11.80 11.80 0.20 -1.67% 11.80 78 11.85 1 0.00
2022-09-22 3686 422000 240 5029250 11.65 12.10 11.65 11.90 0.10 0.85% 11.85 35 11.90 4 0.00
2022-09-23 3686 364000 173 4292950 11.80 12.00 11.70 11.70 0.20 -1.68% 11.70 71 11.75 1 0.00
2022-09-26 3686 710000 314 7883850 11.60 11.60 10.90 11.00 0.70 -5.98% 10.95 11 11.00 4 0.00
2022-09-27 3686 551000 286 5942100 11.00 11.10 10.60 10.80 0.20 -1.82% 10.80 8 10.85 20 0.00
2022-09-28 3686 913000 435 9284550 10.70 10.70 10.00 10.00 0.80 -7.41% 10.00 73 10.05 7 0.00
2022-10-11 3686 358000 192 4797750 13.55 13.55 13.35 13.35 0.00 33.5% 0.00 0 13.35 13 0.00
2022-10-12 3686 465000 260 5876100 13.40 13.40 12.35 12.65 0.70 -5.24% 12.55 1 12.65 1 0.00
2022-10-13 3686 478000 270 5635250 12.75 12.75 11.40 11.40 1.25 -9.88% 0.00 0 11.40 46 0.00
2022-10-14 3686 456000 226 5299550 11.55 11.90 11.45 11.60 0.20 1.75% 11.45 12 11.60 3 0.00
2022-10-17 3686 211000 129 2339650 11.50 11.50 10.90 11.00 0.60 -5.17% 11.00 1 11.05 3 0.00
2022-10-18 3686 180000 93 2012550 11.20 11.30 11.05 11.05 0.05 0.45% 11.05 11 11.10 2 0.00
2022-10-19 3686 147000 77 1635200 11.05 11.25 11.05 11.05 0.00 0% 11.05 5 11.10 21 0.00
2022-10-20 3686 187000 115 2090550 11.05 11.25 11.05 11.20 0.15 1.36% 11.15 14 11.20 19 0.00
2022-10-21 3686 138000 74 1530700 11.20 11.25 11.00 11.00 0.20 -1.79% 11.00 2 11.05 46 0.00
2022-10-24 3686 110000 76 1208550 11.00 11.15 10.85 10.85 0.15 -1.36% 10.85 4 10.90 3 0.00
2022-10-25 3686 184000 121 1920100 10.90 10.90 10.25 10.25 0.60 -5.53% 10.25 10 10.30 24 0.00
2022-10-26 3686 225000 143 2239520 10.25 10.25 9.87 9.91 0.34 -3.32% 9.91 7 9.92 5 0.00
2022-10-27 3686 475000 283 4963160 9.85 10.90 9.85 10.90 0.99 9.99% 10.90 13 0.00 0 0.00
2022-10-28 3686 260507 209 2776236 10.60 10.80 10.45 10.55 0.35 -3.21% 10.55 7 10.70 3 0.00
2022-10-31 3686 183000 98 1904450 10.55 10.55 10.30 10.35 0.20 -1.9% 10.35 1 10.40 16 0.00
2022-11-01 3686 168000 119 1785250 10.40 10.80 10.40 10.55 0.20 1.93% 10.55 3 10.60 3 0.00
2022-11-02 3686 124000 71 1323300 10.50 10.80 10.40 10.65 0.10 0.95% 10.65 4 10.70 3 0.00
2022-11-03 3686 114000 77 1209600 10.45 10.85 10.45 10.80 0.15 1.41% 10.55 7 10.80 2 0.00
2022-11-04 3686 92000 51 994450 10.80 10.95 10.70 10.90 0.10 0.93% 10.85 1 10.90 10 0.00
2022-11-07 3686 136000 84 1504450 10.90 11.15 10.90 11.10 0.20 1.83% 11.05 1 11.10 4 0.00
2022-11-08 3686 189000 106 2120500 11.35 11.35 11.10 11.10 0.00 0% 11.15 1 11.20 3 0.00
2022-11-09 3686 173000 118 1910500 11.15 11.20 10.90 11.10 0.00 0% 11.10 18 11.15 1 0.00
2022-11-10 3686 121305 155 1330225 11.10 11.10 10.85 10.90 0.20 -1.8% 10.90 3 11.10 3 17.30
2022-11-11 3686 143000 82 1579050 11.30 11.30 10.90 10.95 0.05 0.46% 10.95 3 11.00 12 17.38
2022-11-14 3686 132000 74 1456150 10.95 11.15 10.95 11.00 0.05 0.46% 10.95 20 11.00 3 17.46
2022-11-15 3686 909000 436 10803500 11.00 12.10 11.00 12.10 1.10 10% 12.10 5742 0.00 0 19.21
2022-11-16 3686 1121000 506 14776950 12.90 13.30 12.90 13.30 1.20 9.92% 13.30 654 0.00 0 21.11
2022-11-17 3686 2227000 1018 30167800 13.30 13.95 13.30 13.50 0.20 1.5% 13.50 4 13.55 1 21.43
2022-11-18 3686 783000 469 10198800 13.75 13.75 12.70 12.95 0.55 -4.07% 12.95 13 13.00 17 20.56
2022-11-21 3686 438000 254 5587150 13.30 13.30 12.50 12.50 0.45 -3.47% 12.50 6 12.55 5 19.84
2022-11-22 3686 377000 216 4703000 12.50 12.80 12.20 12.60 0.10 0.8% 12.60 1 12.75 8 20.00
2022-11-23 3686 196000 120 2460900 12.60 12.70 12.30 12.70 0.10 0.79% 12.60 1 12.70 15 20.16
2022-11-24 3686 145000 98 1824700 12.50 12.65 12.50 12.55 0.15 -1.18% 12.55 12 12.60 1 19.92
2022-11-25 3686 187000 118 2336800 12.55 12.60 12.40 12.45 0.10 -0.8% 12.45 2 12.50 8 19.76
2022-11-28 3686 218000 160 2787400 12.60 12.90 12.40 12.90 0.45 3.61% 12.80 1 12.90 12 20.48
2022-11-29 3686 139000 88 1766000 12.60 12.90 12.55 12.70 0.20 -1.55% 12.70 3 12.75 5 20.16
2022-11-30 3686 121000 78 1546600 12.70 12.85 12.65 12.75 0.05 0.39% 12.70 31 12.75 7 20.24
2022-12-01 3686 263000 146 3383200 12.75 13.10 12.70 12.75 0.00 0% 12.75 4 12.80 20 20.24
2022-12-02 3686 366000 206 4779500 12.60 13.30 12.60 13.10 0.35 2.75% 13.05 4 13.15 12 20.79
2022-12-05 3686 305000 144 3940250 13.10 13.20 12.80 12.85 0.25 -1.91% 12.85 2 12.90 16 20.40
2022-12-06 3686 112000 72 1428650 12.80 13.00 12.60 12.60 0.25 -1.95% 12.60 12 12.70 14 20.00
2022-12-07 3686 182000 105 2303500 12.60 12.80 12.50 12.60 0.00 0% 12.60 47 12.65 4 20.00
2022-12-08 3686 525000 244 6842750 12.85 13.20 12.85 13.05 0.45 3.57% 13.05 3 13.10 37 20.71
2022-12-09 3686 1417000 611 20141300 13.40 14.35 13.30 14.35 1.30 9.96% 14.35 962 0.00 0 22.78
2022-12-12 3686 4578000 1672 71729800 15.50 15.75 15.10 15.75 1.40 9.76% 15.75 191 0.00 0 25.00
2022-12-13 3686 403192 170 2747247 6.85 6.88 6.78 6.78 0.05 -56.95% 6.78 8 6.80 7 0.00
2022-12-14 3686 1034000 572 15424000 15.00 15.10 14.70 15.00 0.00 121.24% 15.00 42 15.05 2 23.81
2022-12-15 3686 1912000 967 30014050 14.95 16.50 14.95 16.50 1.50 10% 16.50 1060 0.00 0 26.19
2022-12-16 3686 4124000 2029 71834550 15.90 18.15 15.60 17.80 1.30 7.88% 17.75 23 17.80 4 28.25
2022-12-18 3686 210559 164 3131915 14.85 14.95 14.80 14.80 0.05 -16.85% 14.80 17 14.85 30 0.00
2022-12-19 3686 2775000 1295 46013650 17.25 17.50 16.05 16.20 1.60 9.46% 16.20 11 16.25 4 25.71
2022-12-20 3686 1614000 866 26689050 16.05 17.20 16.00 16.00 0.20 -1.23% 16.00 112 16.20 10 25.40
2022-12-21 3686 1328000 660 21740350 16.00 17.00 15.60 16.70 0.70 4.38% 16.65 2 16.70 7 26.51
2022-12-22 3686 1239000 778 20935050 16.70 17.40 16.25 16.60 0.10 -0.6% 16.60 5 16.75 1 26.35
2022-12-23 3686 657000 418 10672000 16.35 16.65 16.10 16.20 0.40 -2.41% 16.20 10 16.25 2 25.71
2022-12-26 3686 694000 341 11180150 16.10 16.35 16.00 16.10 0.10 -0.62% 16.10 3 16.20 11 25.56
2022-12-27 3686 345000 186 5580150 16.50 16.50 16.00 16.05 0.05 -0.31% 16.05 1 16.10 12 25.48
2022-12-28 3686 596000 326 9297150 16.30 16.30 15.30 15.45 0.60 -3.74% 15.45 4 15.55 2 24.52
2022-12-29 3686 261000 161 4005550 15.65 15.65 15.15 15.60 0.15 0.97% 15.55 1 15.60 4 24.76
2022-12-30 3686 346000 211 5305800 15.70 15.80 15.15 15.15 0.45 -2.88% 15.15 27 15.25 8 24.05