菱光(8249)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　　24.90
0
0%		25.15
0.25
1%		24.85
-0.3
-1.19%		24.70
-0.15
-0.6%		24.45
-0.25
-1.01%		 　24.25
-0.2
-0.82%		24.00
-0.25
-1.03%		24.00
0
0%		23.85
-0.15
-0.63%		23.55
-0.3
-1.26%		 　23.80
0.25
1.06%		23.85
0.05
0.21%		23.80
-0.05
-0.21%		23.95
0.15
0.63%		23.50
-0.45
-1.88%		 　23.30
-0.2
-0.85%		23.20
-0.1
-0.43%		23.00
-0.2
-0.86%		 23.8
2 月　　　　　　23.05
0.05
0.22%		23.50
0.45
1.95%		23.70
0.2
0.85%		23.80
0.1
0.42%		23.60
-0.2
-0.84%		 　23.20
-0.4
-1.69%		23.25
0.05
0.22%		23.30
0.05
0.22%		23.35
0.05
0.21%		23.40
0.05
0.21%		 　23.40
0
0%		23.25
-0.15
-0.64%		23.50
0.25
1.08%		23.20
-0.3
-1.28%		23.15
-0.05
-0.22%		 23.36
3 月23.35
0.2
0.86%		23.40
0.05
0.21%		23.30
-0.1
-0.43%		 　　22.95
-0.35
-1.5%		22.70
-0.25
-1.09%		22.60
-0.1
-0.44%		22.55
-0.05
-0.22%		22.65
0.1
0.44%		 　22.70
0.05
0.22%		22.65
-0.05
-0.22%		22.75
0.1
0.44%		23.10
0.35
1.54%		22.95
-0.15
-0.65%		 　22.95
0
0%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		23.00
0
0%		22.85
-0.15
-0.65%		 　22.80
-0.05
-0.22%		22.75
-0.05
-0.22%		22.70
-0.05
-0.22%		22.60
-0.1
-0.44%		22.87
4 月22.35
-0.25
-1.11%		 　　　22.10
-0.25
-1.12%		22.30
0.2
0.9%		22.25
-0.05
-0.22%		 　21.85
-0.4
-1.8%		21.85
0
0%		21.95
0.1
0.46%		21.90
-0.05
-0.23%		21.90
0
0%		 　21.60
-0.3
-1.37%		21.70
0.1
0.46%		21.70
0
0%		21.80
0.1
0.46%		21.50
-0.3
-1.38%		 　21.00
-0.5
-2.33%		20.85
-0.15
-0.71%		20.25
-0.6
-2.88%		20.95
0.7
3.46%		21.00
0.05
0.24%		 21.57
5 月　　21.00
0
0%		21.30
0.3
1.43%		21.70
0.4
1.88%		21.40
-0.3
-1.38%		 　21.20
-0.2
-0.93%		21.30
0.1
0.47%		21.30
0
0%		21.45
0.15
0.7%		21.55
0.1
0.47%		 　21.45
-0.1
-0.46%		21.75
0.3
1.4%		21.85
0.1
0.46%		21.75
-0.1
-0.46%		21.90
0.15
0.69%		 　21.75
-0.15
-0.68%		21.70
-0.05
-0.23%		22.15
0.45
2.07%		22.00
-0.15
-0.68%		22.20
0.2
0.91%		 　22.15
-0.05
-0.23%		22.35
0.2
0.9%		21.67
6 月22.40
0.05
0.22%		23.25
0.85
3.79%		 　　22.90
-0.35
-1.51%		22.90
0
0%		23.10
0.2
0.87%		23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		 　22.55
-0.4
-1.74%		22.35
-0.2
-0.89%		22.50
0.15
0.67%		22.50
0
0%		22.35
-0.15
-0.67%		 　22.25
-0.1
-0.45%		22.60
0.35
1.57%		22.40
-0.2
-0.88%		22.65
0.25
1.12%		22.55
-0.1
-0.44%		 　22.55
0
0%		22.50
-0.05
-0.22%		22.35
-0.15
-0.67%		22.15
-0.2
-0.89%		 22.56
7 月21.65
-0.5
-2.26%		 　21.65
0
0%		21.55
-0.1
-0.46%		21.45
-0.1
-0.46%		21.60
0.15
0.7%		21.75
0.15
0.69%		 　21.75
0
0%		21.50
-0.25
-1.15%		21.95
0.45
2.09%		20.80
-1.15
-5.24%		20.80
0
0%		 　20.65
-0.15
-0.72%		20.80
0.15
0.73%		20.70
-0.1
-0.48%		20.55
-0.15
-0.72%		20.50
-0.05
-0.24%		 　20.65
0.15
0.73%		21.20
0.55
2.66%		20.85
-0.35
-1.65%		20.70
-0.15
-0.72%		20.90
0.2
0.97%		 21.13
8 月20.95
0.05
0.24%		20.70
-0.25
-1.19%		20.60
-0.1
-0.48%		20.60
0
0%		20.85
0.25
1.21%		 　20.75
-0.1
-0.48%		20.80
0.05
0.24%		20.95
0.15
0.72%		21.30
0.35
1.67%		21.50
0.2
0.94%		 　21.85
0.35
1.63%		21.60
-0.25
-1.14%		21.50
-0.1
-0.46%		21.70
0.2
0.93%		22.15
0.45
2.07%		 　22.10
-0.05
-0.23%		22.05
-0.05
-0.23%		22.15
0.1
0.45%		22.15
0
0%		22.20
0.05
0.23%		 　21.90
-0.3
-1.35%		21.85
-0.05
-0.23%		22.00
0.15
0.69%		21.51
9 月21.80
-0.2
-0.91%		21.75
-0.05
-0.23%		 　21.70
-0.05
-0.23%		21.70
0
0%		21.65
-0.05
-0.23%		22.10
0.45
2.08%		 　　22.40
0.3
1.36%		22.45
0.05
0.22%		22.10
-0.35
-1.56%		22.15
0.05
0.23%		22.15
0
0%		 　22.10
-0.05
-0.23%		21.90
-0.2
-0.9%		21.50
-0.4
-1.83%		21.55
0.05
0.23%		21.55
0
0%		 　21.10
-0.45
-2.09%		21.20
0.1
0.47%		20.70
-0.5
-2.36%		21.20
0.5
2.42%		21.25
0.05
0.24%		 21.71
10 月　　21.15
-0.1
-0.47%		21.55
0.4
1.89%		21.55
0
0%		21.80
0.25
1.16%		21.60
-0.2
-0.92%		 　　21.05
-0.55
-2.55%		21.10
0.05
0.24%		20.75
-0.35
-1.66%		21.00
0.25
1.2%		 　20.80
-0.2
-0.95%		21.10
0.3
1.44%		21.25
0.15
0.71%		21.15
-0.1
-0.47%		21.00
-0.15
-0.71%		 　21.20
0.2
0.95%		21.30
0.1
0.47%		21.40
0.1
0.47%		21.45
0.05
0.23%		21.30
-0.15
-0.7%		 21.45
0.15
0.7%		21.24
11 月21.55
0.1
0.47%		21.70
0.15
0.7%		23.85
2.15
9.91%		26.20
2.35
9.85%		 　26.15
-0.05
-0.19%		25.30
-0.85
-3.25%		25.95
0.65
2.57%		26.70
0.75
2.89%		26.60
-0.1
-0.37%		 　29.25
2.65
9.96%		28.20
-1.05
-3.59%		28.25
0.05
0.18%		28.50
0.25
0.88%		27.50
-1
-3.51%		 　27.40
-0.1
-0.36%		28.40
1
3.65%		28.30
-0.1
-0.35%		27.85
-0.45
-1.59%		26.80
-1.05
-3.77%		 　27.20
0.4
1.49%		27.20
0
0%		27.65
0.45
1.65%		 26.83
12 月27.90
0.25
0.9%		27.85
-0.05
-0.18%		 　28.00
0.15
0.54%		27.00
-1
-3.57%		26.20
-0.8
-2.96%		26.95
0.75
2.86%		26.50
-0.45
-1.67%		 　28.05
1.55
5.85%		26.55
-1.5
-5.35%		28.10
1.55
5.84%		29.20
1.1
3.91%		28.60
-0.6
-2.05%		 　27.80
-0.8
-2.8%		27.00
-0.8
-2.88%		26.90
-0.1
-0.37%		27.10
0.2
0.74%		27.35
0.25
0.92%		 　27.15
-0.2
-0.73%		27.20
0.05
0.18%		26.95
-0.25
-0.92%		26.95
0
0%		27.60
0.65
2.41%		　27.46

說明:最高漲幅:9.96%最低跌幅:-5.35% 最高價:29.25最低價:20.25平均價:22.99,灰色底表示週末,漲129天(41.75)元,跌149天(-38.55)元,平盤31天
10%=4,6%=3,4%=3,3%=5,2%=15,1%=55,0%=75,-0%=2,-1%=4,-2%=8,-3%=25,-4%=54,-5%=56,

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 8249 170574 123 4274972 25.20 25.30 24.90 24.90 0.25 0% 24.90 1 24.95 1 13.91
2022-01-04 8249 145507 119 3631856 24.95 25.20 24.80 25.15 0.25 1% 25.15 1 25.20 6 14.05
2022-01-05 8249 84317 78 2101070 25.15 25.15 24.80 24.85 0.30 -1.19% 24.85 2 25.00 2 13.88
2022-01-06 8249 181510 144 4476510 24.80 24.80 24.60 24.70 0.15 -0.6% 24.65 3 24.70 1 13.80
2022-01-07 8249 215330 138 5273680 24.65 24.70 24.40 24.45 0.25 -1.01% 24.45 1 24.50 14 13.66
2022-01-10 8249 152456 129 3705203 24.65 24.65 24.20 24.25 0.20 -0.82% 24.20 1 24.30 3 13.55
2022-01-11 8249 190744 138 4594547 24.25 24.25 24.00 24.00 0.25 -1.03% 24.00 4 24.05 5 13.41
2022-01-12 8249 163156 91 3927244 24.10 24.35 24.00 24.00 0.00 0% 24.00 10 24.10 1 13.41
2022-01-13 8249 110942 113 2655223 24.25 24.25 23.80 23.85 0.15 -0.62% 23.85 16 23.90 1 13.32
2022-01-14 8249 132096 102 3116919 23.85 24.00 23.45 23.55 0.30 -1.26% 23.55 6 23.60 2 13.16
2022-01-17 8249 44043 51 1039795 23.80 23.80 23.45 23.80 0.25 1.06% 23.80 5 23.85 4 13.30
2022-01-18 8249 77040 46 1833281 23.65 24.00 23.65 23.85 0.05 0.21% 23.80 11 23.95 4 13.32
2022-01-19 8249 57341 53 1365025 24.10 24.10 23.75 23.80 0.05 -0.21% 23.75 9 23.85 1 13.30
2022-01-20 8249 44779 59 1068901 23.80 24.05 23.80 23.95 0.15 0.63% 23.90 2 23.95 25 13.38
2022-01-21 8249 77229 86 1819892 23.55 23.70 23.50 23.50 0.45 -1.88% 23.50 24 23.70 2 13.13
2022-01-24 8249 47677 65 1106810 23.35 23.35 23.00 23.30 0.20 -0.85% 23.30 2 23.35 1 13.02
2022-01-25 8249 124505 118 2869880 23.05 23.20 22.90 23.20 0.10 -0.43% 23.10 2 23.20 6 12.96
2022-01-26 8249 94722 92 2186909 23.20 23.70 22.95 23.00 0.20 -0.86% 23.00 21 23.05 1 12.85
2022-02-07 8249 89025 72 2049051 23.00 23.10 22.95 23.05 0.05 0.22% 23.05 10 23.10 7 12.88
2022-02-08 8249 77016 57 1793538 23.10 23.50 23.10 23.50 0.45 1.95% 23.30 6 23.50 2 13.13
2022-02-09 8249 42320 64 996944 23.40 23.80 23.30 23.70 0.20 0.85% 23.70 1 23.75 1 13.24
2022-02-10 8249 30050 47 714849 23.95 23.95 23.70 23.80 0.10 0.42% 23.80 9 23.85 2 13.30
2022-02-11 8249 23040 35 544929 23.65 23.70 23.60 23.60 0.20 -0.84% 23.60 18 23.65 1 13.18
2022-02-14 8249 54043 81 1256660 23.40 23.40 23.20 23.20 0.40 -1.69% 23.20 7 23.25 1 12.96
2022-02-15 8249 44007 38 1025220 23.20 23.50 23.20 23.25 0.05 0.22% 23.25 1 23.35 2 12.99
2022-02-16 8249 132822 140 3085692 23.50 23.50 23.05 23.30 0.05 0.22% 23.25 1 23.30 2 13.02
2022-02-17 8249 74360 72 1740913 23.40 23.45 23.35 23.35 0.05 0.21% 23.35 7 23.40 2 13.04
2022-02-18 8249 46546 59 1085712 23.30 23.45 23.25 23.40 0.05 0.21% 23.40 2 23.45 3 13.07
2022-02-21 8249 50284 80 1173284 23.40 23.40 23.25 23.40 0.00 0% 23.35 1 23.40 1 13.07
2022-02-22 8249 69026 63 1604833 23.35 23.35 23.20 23.25 0.15 -0.64% 23.20 8 23.35 11 12.99
2022-02-23 8249 31064 59 725980 23.25 23.60 23.25 23.50 0.25 1.08% 23.45 1 23.50 1 13.13
2022-02-24 8249 58737 79 1363934 23.30 23.35 23.10 23.20 0.30 -1.28% 23.15 1 23.20 9 12.96
2022-02-25 8249 55033 59 1272247 23.25 23.25 23.00 23.15 0.05 -0.22% 23.10 3 23.15 2 12.93
2022-03-01 8249 71337 112 1658015 23.60 23.60 23.15 23.35 0.20 0.86% 23.30 1 23.40 20 13.04
2022-03-02 8249 28000 24 653150 23.35 23.45 23.20 23.40 0.05 0.21% 23.30 4 23.45 15 13.07
2022-03-03 8249 38000 33 885050 23.40 23.40 23.25 23.30 0.10 -0.43% 23.30 30 23.35 1 13.02
2022-03-07 8249 127181 122 2919794 23.25 23.25 22.85 22.95 0.45 -1.5% 22.90 4 22.95 2 12.82
2022-03-08 8249 117732 109 2670241 22.65 22.75 22.60 22.70 0.25 -1.09% 22.65 3 22.70 1 12.68
2022-03-09 8249 104294 114 2340452 22.65 22.65 22.00 22.60 0.10 -0.44% 22.60 8 22.65 3 12.63
2022-03-10 8249 87348 102 1973670 22.60 22.90 22.50 22.55 0.05 -0.22% 22.55 8 22.70 5 12.60
2022-03-11 8249 29000 21 654950 22.50 22.70 22.45 22.65 0.10 0.44% 22.60 6 22.70 1 12.65
2022-03-14 8249 18000 18 407950 22.65 22.70 22.60 22.70 0.05 0.22% 22.65 3 22.70 1 12.68
2022-03-15 8249 73000 48 1649300 22.75 22.75 22.50 22.65 0.05 -0.22% 22.60 1 22.65 9 12.65
2022-03-16 8249 47000 38 1067300 22.90 22.95 22.60 22.75 0.10 0.44% 22.70 1 22.80 1 12.71
2022-03-17 8249 82000 44 1887800 22.90 23.15 22.90 23.10 0.35 1.54% 23.05 3 23.10 21 12.90
2022-03-18 8249 45000 33 1031950 22.95 23.05 22.85 22.95 0.15 -0.65% 22.95 1 23.00 24 12.82
2022-03-21 8249 24000 21 552500 22.95 23.20 22.90 22.95 0.00 0% 22.90 8 23.00 17 12.82
2022-03-22 8249 22000 19 504500 23.10 23.10 22.90 22.90 0.05 -0.22% 22.85 12 22.95 2 12.79
2022-03-23 8249 66000 36 1519400 23.10 23.10 23.00 23.00 0.10 0.44% 23.00 8 23.05 4 12.85
2022-03-24 8249 62000 43 1424250 23.00 23.10 22.85 23.00 0.00 0% 23.00 3 23.10 18 12.85
2022-03-25 8249 70000 38 1606150 23.05 23.10 22.85 22.85 0.15 -0.65% 22.80 23 22.90 1 12.77
2022-03-28 8249 18000 15 409950 22.75 22.85 22.75 22.80 0.05 -0.22% 22.80 7 23.00 9 12.74
2022-03-29 8249 19000 18 433150 22.80 22.90 22.75 22.75 0.05 -0.22% 22.75 3 22.90 3 18.06
2022-03-30 8249 84000 71 1907500 22.85 22.90 22.60 22.70 0.05 -0.22% 22.70 2 22.85 3 18.02
2022-03-31 8249 52000 49 1178400 22.65 22.85 22.55 22.60 0.10 -0.44% 22.60 6 22.65 7 17.94
2022-04-01 8249 196000 165 4373150 22.55 22.60 22.20 22.35 0.25 -1.11% 22.35 2 22.40 6 17.74
2022-04-06 8249 86000 55 1905150 22.20 22.30 22.10 22.10 0.25 -1.12% 22.10 6 22.20 1 17.54
2022-04-07 8249 52929 118 1173288 22.20 22.30 22.10 22.30 0.20 0.9% 22.10 3 22.30 2 17.70
2022-04-08 8249 39000 36 865000 22.30 22.30 22.10 22.25 0.05 -0.22% 22.20 1 22.30 6 17.66
2022-04-11 8249 71000 67 1556950 22.30 22.30 21.85 21.85 0.40 -1.8% 21.85 1 21.90 1 17.34
2022-04-12 8249 32000 29 701400 21.85 22.10 21.80 21.85 0.00 0% 21.85 2 21.95 4 17.34
2022-04-13 8249 37000 33 810950 21.90 21.95 21.85 21.95 0.10 0.46% 21.90 1 22.00 3 17.42
2022-04-14 8249 33000 24 723650 22.00 22.00 21.85 21.90 0.05 -0.23% 21.85 4 21.90 1 17.38
2022-04-15 8249 40000 29 872350 21.80 21.90 21.70 21.90 0.00 0% 21.85 1 21.90 1 17.38
2022-04-18 8249 85000 56 1842900 21.75 21.75 21.60 21.60 0.30 -1.37% 21.60 2 21.70 1 17.14
2022-04-19 8249 54075 65 1173318 21.75 21.80 21.60 21.70 0.10 0.46% 21.65 6 21.75 4 17.22
2022-04-20 8249 60000 34 1304650 21.80 21.85 21.70 21.70 0.00 0% 21.65 6 21.70 3 17.22
2022-04-21 8249 28599 39 623527 21.70 21.95 21.70 21.80 0.10 0.46% 21.80 1 21.90 1 17.30
2022-04-22 8249 54000 41 1169000 21.70 21.80 21.50 21.50 0.30 -1.38% 21.50 18 21.65 1 17.06
2022-04-25 8249 106000 74 2240500 21.50 21.50 21.00 21.00 0.50 -2.33% 21.00 1 21.10 1 16.67
2022-04-26 8249 68000 42 1424200 21.30 21.35 20.85 20.85 0.15 -0.71% 20.85 3 20.95 1 16.55
2022-04-27 8249 114920 107 2336305 20.50 20.55 20.20 20.25 0.60 -2.88% 20.20 5 20.25 11 16.07
2022-04-28 8249 139000 73 2860050 20.40 21.05 20.35 20.95 0.70 3.46% 20.70 12 20.95 1 16.63
2022-04-29 8249 61000 26 1282600 21.10 21.10 20.90 21.00 0.05 0.24% 20.95 4 21.05 2 16.67
2022-05-03 8249 50000 24 1042350 20.85 21.00 20.70 21.00 0.00 0% 20.90 18 21.05 2 16.67
2022-05-04 8249 18000 15 382700 21.50 21.50 21.20 21.30 0.30 1.43% 21.25 4 21.30 1 16.90
2022-05-05 8249 77000 51 1670600 21.45 21.95 21.45 21.70 0.40 1.88% 21.70 1 21.75 1 17.22
2022-05-06 8249 35000 27 746850 21.20 21.40 21.20 21.40 0.30 -1.38% 21.40 2 21.45 1 16.98
2022-05-09 8249 34165 46 724000 21.10 21.30 21.10 21.20 0.20 -0.93% 21.15 3 21.25 10 16.83
2022-05-10 8249 14000 10 297250 21.05 21.35 21.05 21.30 0.10 0.47% 21.25 2 21.30 1 16.90
2022-05-11 8249 39000 29 835600 21.40 21.55 21.30 21.30 0.00 0% 21.35 3 21.40 1 16.90
2022-05-12 8249 82000 50 1760600 21.40 21.60 21.40 21.45 0.15 0.7% 21.45 3 21.50 3 17.02
2022-05-13 8249 39000 28 838350 21.25 21.70 21.25 21.55 0.10 0.47% 21.45 6 21.55 1 18.74
2022-05-16 8249 28000 21 603500 21.65 21.70 21.35 21.45 0.10 -0.46% 21.40 9 21.50 1 18.65
2022-05-17 8249 30000 28 651550 21.80 21.90 21.45 21.75 0.30 1.4% 21.75 4 21.80 11 18.91
2022-05-18 8249 46000 31 1003900 21.65 22.00 21.65 21.85 0.10 0.46% 21.80 1 21.95 3 19.00
2022-05-19 8249 49000 24 1063950 21.80 21.85 21.55 21.75 0.10 -0.46% 21.70 11 21.80 1 18.91
2022-05-20 8249 45000 35 986900 21.85 22.10 21.85 21.90 0.15 0.69% 21.85 2 21.90 4 19.04
2022-05-23 8249 14000 13 304700 21.90 21.90 21.70 21.75 0.15 -0.68% 21.75 4 21.80 1 18.91
2022-05-24 8249 29005 21 629755 21.75 21.85 21.70 21.70 0.05 -0.23% 21.70 3 21.80 1 18.87
2022-05-25 8249 26000 22 571450 21.75 22.20 21.75 22.15 0.45 2.07% 22.10 2 22.15 3 19.26
2022-05-26 8249 41000 29 910150 22.30 22.50 22.00 22.00 0.15 -0.68% 22.00 4 22.10 1 19.13
2022-05-27 8249 25000 23 556200 22.30 22.45 22.05 22.20 0.20 0.91% 22.15 2 22.20 1 19.30
2022-05-30 8249 54000 32 1208700 22.40 22.45 22.15 22.15 0.05 -0.23% 22.15 2 22.35 1 19.26
2022-05-31 8249 52000 40 1165700 22.40 22.70 22.15 22.35 0.20 0.9% 22.25 1 22.35 1 19.43
2022-06-01 8249 104000 43 2345700 22.55 22.65 22.40 22.40 0.05 0.22% 22.40 3 22.45 1 19.48
2022-06-02 8249 230000 163 5362600 23.65 23.65 23.05 23.25 0.85 3.79% 23.05 2 23.25 3 20.22
2022-06-06 8249 65000 53 1494300 23.25 23.25 22.85 22.90 0.35 -1.51% 22.90 1 22.95 1 19.91
2022-06-07 8249 16000 13 367250 22.95 23.10 22.90 22.90 0.00 0% 22.90 3 23.00 1 19.91
2022-06-08 8249 83000 48 1911600 23.10 23.30 22.90 23.10 0.20 0.87% 23.05 3 23.15 1 20.09
2022-06-09 8249 72000 39 1651750 23.00 23.10 22.80 23.00 0.10 -0.43% 23.00 1 23.10 12 20.00
2022-06-10 8249 59000 45 1359650 22.85 23.25 22.85 22.95 0.05 -0.22% 22.95 1 23.00 5 19.96
2022-06-13 8249 133000 90 3003700 22.85 22.90 22.25 22.55 0.40 -1.74% 22.50 3 22.60 7 19.61
2022-06-14 8249 70000 51 1564200 22.25 22.40 22.25 22.35 0.20 -0.89% 22.35 1 22.40 1 19.43
2022-06-15 8249 81000 59 1835550 22.50 22.95 22.50 22.50 0.15 0.67% 22.50 6 22.65 1 19.57
2022-06-16 8249 50000 24 1125050 22.60 22.60 22.30 22.50 0.00 0% 22.45 1 22.55 2 19.57
2022-06-17 8249 33000 22 738550 22.35 22.65 22.30 22.35 0.15 -0.67% 22.40 1 22.45 15 19.43
2022-06-20 8249 31035 36 691224 22.35 22.40 22.20 22.25 0.10 -0.45% 22.20 13 22.35 2 19.35
2022-06-21 8249 56000 35 1263000 23.00 23.00 22.40 22.60 0.35 1.57% 22.50 2 22.60 3 19.65
2022-06-22 8249 24000 22 538900 22.35 22.50 22.35 22.40 0.20 -0.88% 22.55 1 22.60 1 19.48
2022-06-23 8249 53018 53 1201453 22.70 22.95 22.50 22.65 0.25 1.12% 22.60 1 22.65 1 19.70
2022-06-24 8249 58000 41 1319450 22.65 23.00 22.55 22.55 0.10 -0.44% 22.55 1 22.60 1 19.61
2022-06-27 8249 50000 39 1133500 22.55 22.75 22.55 22.55 0.00 0% 22.55 5 22.60 2 19.61
2022-06-28 8249 22000 17 495800 22.55 22.80 22.35 22.50 0.05 -0.22% 22.50 1 22.55 1 19.57
2022-06-29 8249 57000 33 1281600 22.55 22.60 22.35 22.35 0.15 -0.67% 22.35 4 22.50 2 19.43
2022-06-30 8249 63000 32 1392600 22.20 22.30 22.05 22.15 0.20 -0.89% 22.15 2 22.20 9 19.26
2022-07-01 8249 49086 64 1068160 21.80 21.95 21.60 21.65 0.50 -2.26% 21.65 1 21.75 1 18.83
2022-07-04 8249 15000 12 324600 21.65 21.70 21.40 21.65 0.00 0% 21.65 2 21.70 1 18.83
2022-07-05 8249 92000 47 1980850 21.85 21.85 21.40 21.55 0.10 -0.46% 21.55 1 21.60 2 18.74
2022-07-06 8249 23079 33 496951 21.60 21.65 21.45 21.45 0.10 -0.46% 21.45 4 21.55 5 18.65
2022-07-07 8249 19000 18 406650 21.50 21.60 21.00 21.60 0.15 0.7% 21.50 3 21.65 1 18.78
2022-07-08 8249 22000 20 478900 21.65 21.90 21.65 21.75 0.15 0.69% 21.70 3 21.80 1 18.91
2022-07-11 8249 43000 31 932200 21.80 21.85 21.55 21.75 0.00 0% 21.65 1 21.80 3 18.91
2022-07-12 8249 37000 23 793600 21.50 21.65 21.40 21.50 0.25 -1.15% 21.50 3 21.55 3 18.70
2022-07-13 8249 112000 59 2438850 21.50 21.95 21.50 21.95 0.45 2.09% 21.85 1 21.95 4 19.09
2022-07-14 8249 15000 11 310800 20.60 20.90 20.60 20.80 0.00 -5.24% 20.75 1 20.90 3 18.09
2022-07-15 8249 35000 26 728650 20.80 20.90 20.80 20.80 0.00 0% 20.70 3 20.80 2 18.09
2022-07-18 8249 15000 13 311000 20.80 20.95 20.60 20.65 0.15 -0.72% 20.65 3 20.85 1 17.96
2022-07-19 8249 8000 8 166150 20.90 20.95 20.70 20.80 0.15 0.73% 20.70 1 20.90 1 18.09
2022-07-20 8249 39000 30 814100 20.75 21.00 20.70 20.70 0.10 -0.48% 20.70 1 20.90 2 18.00
2022-07-21 8249 156000 77 3202650 20.70 20.75 20.30 20.55 0.15 -0.72% 20.50 1 20.60 9 17.87
2022-07-22 8249 39661 63 814061 20.60 20.65 20.40 20.50 0.05 -0.24% 20.50 1 20.55 2 17.83
2022-07-25 8249 23000 17 475200 20.55 20.75 20.55 20.65 0.15 0.73% 20.55 5 20.70 2 17.96
2022-07-26 8249 55000 40 1143850 20.50 21.20 20.40 21.20 0.55 2.66% 20.55 1 21.20 10 18.43
2022-07-27 8249 24000 14 500700 21.00 21.00 20.80 20.85 0.35 -1.65% 20.80 13 20.90 3 18.13
2022-07-28 8249 52000 36 1079100 20.90 20.90 20.70 20.70 0.15 -0.72% 20.70 1 20.90 9 18.00
2022-07-29 8249 8000 8 166700 20.90 20.95 20.75 20.90 0.20 0.97% 20.85 1 20.90 2 18.17
2022-08-01 8249 9000 6 188450 20.90 21.05 20.90 20.95 0.05 0.24% 20.95 2 21.05 7 18.22
2022-08-02 8249 32000 25 662100 20.70 20.90 20.60 20.70 0.25 -1.19% 20.70 2 20.75 1 18.00
2022-08-03 8249 31000 22 640850 20.70 20.75 20.60 20.60 0.10 -0.48% 20.60 3 20.65 1 17.91
2022-08-04 8249 36000 25 738250 20.60 20.60 20.35 20.60 0.00 0% 20.55 1 20.60 2 17.91
2022-08-05 8249 43119 142 900057 20.90 21.00 20.80 20.85 0.25 1.21% 20.85 2 20.90 6 18.13
2022-08-08 8249 16000 9 332200 20.85 20.85 20.70 20.75 0.10 -0.48% 20.80 1 20.85 4 18.04
2022-08-09 8249 24000 17 498400 20.75 20.85 20.70 20.80 0.05 0.24% 20.75 6 20.90 3 18.09
2022-08-10 8249 55176 70 1152149 20.60 20.95 20.60 20.95 0.15 0.72% 20.90 2 20.95 5 18.22
2022-08-11 8249 61000 48 1291250 21.10 21.30 21.05 21.30 0.35 1.67% 21.20 2 21.30 10 18.52
2022-08-12 8249 92000 50 1975700 21.30 21.60 21.30 21.50 0.20 0.94% 21.45 3 21.60 41 18.70
2022-08-15 8249 64000 37 1391450 21.70 21.90 21.60 21.85 0.35 1.63% 21.80 12 21.85 3 12.85
2022-08-16 8249 168000 94 3625050 21.95 22.00 21.40 21.60 0.25 -1.14% 21.60 3 21.65 2 12.71
2022-08-17 8249 88000 54 1899750 21.80 21.90 21.50 21.50 0.10 -0.46% 21.50 12 21.55 1 12.65
2022-08-18 8249 74000 34 1601950 21.50 21.80 21.50 21.70 0.20 0.93% 21.70 3 21.75 5 12.76
2022-08-19 8249 103000 69 2260500 21.80 22.15 21.70 22.15 0.45 2.07% 22.15 2 22.20 6 13.03
2022-08-22 8249 58102 45 1285170 22.15 22.30 22.00 22.10 0.05 -0.23% 22.10 3 22.15 2 13.00
2022-08-23 8249 46000 36 1015500 22.10 22.15 22.05 22.05 0.05 -0.23% 22.05 6 22.10 2 12.97
2022-08-24 8249 46000 26 1015400 22.20 22.20 22.00 22.15 0.10 0.45% 22.15 3 22.20 4 13.03
2022-08-25 8249 35000 26 776950 22.20 22.30 22.15 22.15 0.00 0% 22.15 14 22.20 1 13.03
2022-08-26 8249 39000 23 866100 22.20 22.30 22.20 22.20 0.05 0.23% 22.15 13 22.20 2 13.06
2022-08-29 8249 68000 46 1482750 21.85 21.95 21.60 21.90 0.30 -1.35% 21.80 1 21.90 2 12.88
2022-08-30 8249 39000 33 852850 21.85 21.95 21.80 21.85 0.05 -0.23% 21.85 10 21.90 1 12.85
2022-08-31 8249 29000 22 637200 21.80 22.05 21.80 22.00 0.15 0.69% 21.95 10 22.00 2 12.94
2022-09-01 8249 42191 45 919459 21.80 21.85 21.70 21.80 0.20 -0.91% 21.80 2 22.00 1 12.82
2022-09-02 8249 67000 25 1461400 21.80 21.95 21.75 21.75 0.05 -0.23% 21.75 1 21.90 1 12.79
2022-09-05 8249 28000 20 609400 21.75 21.80 21.70 21.70 0.05 -0.23% 21.70 11 21.75 2 12.76
2022-09-06 8249 16000 14 347350 21.75 21.75 21.70 21.70 0.00 0% 21.70 9 21.75 1 12.76
2022-09-07 8249 32000 25 690550 21.60 21.65 21.55 21.65 0.05 -0.23% 21.65 1 21.75 2 12.74
2022-09-08 8249 84000 55 1850900 22.15 22.15 21.90 22.10 0.45 2.08% 22.05 1 22.10 2 13.00
2022-09-12 8249 106000 64 2367100 22.10 22.45 22.05 22.40 0.30 1.36% 22.40 10 22.45 5 13.18
2022-09-13 8249 79000 51 1773850 22.45 22.60 22.30 22.45 0.05 0.22% 22.30 1 22.55 4 13.21
2022-09-14 8249 45000 40 1000950 22.40 22.40 22.10 22.10 0.35 -1.56% 22.05 2 22.15 1 13.00
2022-09-15 8249 35000 28 774950 22.10 22.30 22.00 22.15 0.05 0.23% 22.15 2 22.20 2 13.03
2022-09-16 8249 20000 15 440200 21.95 22.20 21.90 22.15 0.00 0% 22.10 1 22.15 1 13.03
2022-09-19 8249 37008 34 819228 22.15 22.30 22.05 22.10 0.05 -0.23% 22.10 1 22.20 1 13.00
2022-09-20 8249 33000 23 725850 22.25 22.25 21.90 21.90 0.20 -0.9% 21.90 13 22.15 2 12.88
2022-09-21 8249 107000 81 2317100 21.90 21.90 21.50 21.50 0.40 -1.83% 21.45 4 21.70 4 12.65
2022-09-22 8249 56000 43 1192700 21.25 21.55 21.20 21.55 0.05 0.23% 21.55 1 21.65 2 12.68
2022-09-23 8249 13000 9 279350 21.50 21.65 21.40 21.55 0.00 0% 21.45 1 21.65 10 12.68
2022-09-26 8249 89000 44 1874150 21.20 21.20 21.00 21.10 0.45 -2.09% 21.00 3 21.10 2 12.41
2022-09-27 8249 37000 22 781000 21.15 21.40 21.00 21.20 0.10 0.47% 21.20 1 21.25 3 12.47
2022-09-28 8249 70000 38 1457850 21.10 21.10 20.60 20.70 0.50 -2.36% 20.65 2 20.70 1 12.18
2022-09-29 8249 50000 26 1050650 20.70 21.25 20.70 21.20 0.50 2.42% 21.10 2 21.15 1 12.47
2022-09-30 8249 44000 29 928400 21.00 21.25 20.85 21.25 0.05 0.24% 21.15 2 21.30 1 12.50
2022-10-03 8249 18000 8 378850 21.30 21.30 21.00 21.15 0.10 -0.47% 21.15 1 21.20 5 12.44
2022-10-04 8249 111088 68 2398654 21.30 21.75 21.30 21.55 0.40 1.89% 21.55 1 21.70 4 12.68
2022-10-05 8249 56000 29 1205850 21.55 21.70 21.40 21.55 0.00 0% 21.55 3 21.70 4 12.68
2022-10-06 8249 11000 7 239400 21.65 21.80 21.65 21.80 0.25 1.16% 21.75 2 21.80 3 12.82
2022-10-07 8249 43000 23 935600 21.90 21.90 21.60 21.60 0.20 -0.92% 21.70 2 21.75 2 12.71
2022-10-11 8249 40000 17 843950 21.35 21.35 21.05 21.05 0.55 -2.55% 21.15 1 21.50 1 12.38
2022-10-12 8249 26000 21 548250 21.05 21.30 21.05 21.10 0.05 0.24% 21.10 4 21.15 1 12.41
2022-10-13 8249 63000 44 1315700 21.20 21.20 20.70 20.75 0.35 -1.66% 20.65 2 20.75 1 12.21
2022-10-14 8249 45000 38 949550 20.95 21.30 20.95 21.00 0.25 1.2% 21.00 1 21.25 2 12.35
2022-10-17 8249 23000 17 479550 20.85 20.90 20.80 20.80 0.20 -0.95% 20.80 1 20.85 10 12.24
2022-10-18 8249 17000 13 357400 21.00 21.15 20.90 21.10 0.30 1.44% 21.00 5 21.15 2 12.41
2022-10-19 8249 30000 27 638900 21.20 21.40 21.15 21.25 0.15 0.71% 21.25 2 21.35 4 12.50
2022-10-20 8249 15000 11 316250 21.00 21.25 20.75 21.15 0.10 -0.47% 21.10 2 21.20 6 12.44
2022-10-21 8249 10000 10 209750 21.05 21.05 20.90 21.00 0.15 -0.71% 21.00 2 21.10 1 12.35
2022-10-24 8249 42000 37 886350 21.10 21.20 20.90 21.20 0.20 0.95% 21.15 10 21.20 2 12.47
2022-10-25 8249 59000 41 1251750 21.25 21.40 21.00 21.30 0.10 0.47% 21.20 2 21.35 2 12.53
2022-10-26 8249 31000 21 662650 21.25 21.45 21.25 21.40 0.10 0.47% 21.35 2 21.45 5 12.59
2022-10-27 8249 38000 28 815500 21.40 21.60 21.35 21.45 0.05 0.23% 21.45 1 21.50 1 12.62
2022-10-28 8249 3005 7 64162 21.45 21.45 21.30 21.30 0.15 -0.7% 21.40 3 21.45 3 12.53
2022-10-31 8249 18000 13 384300 21.30 21.50 21.30 21.45 0.15 0.7% 21.40 2 21.45 1 12.62
2022-11-01 8249 69000 16 1485900 21.50 21.60 21.50 21.55 0.10 0.47% 21.50 5 21.55 1 12.68
2022-11-02 8249 15000 12 324450 21.55 21.75 21.55 21.70 0.15 0.7% 21.65 2 21.70 2 12.76
2022-11-03 8249 1848000 672 43973700 23.80 23.85 23.15 23.85 2.15 9.91% 23.85 461 0.00 0 14.03
2022-11-04 8249 3373000 1202 87522850 25.20 26.20 25.10 26.20 2.35 9.85% 26.20 15173 0.00 0 15.41
2022-11-07 8249 4514000 2361 118544900 26.80 26.80 25.60 26.15 0.05 -0.19% 26.15 39 26.20 8 15.38
2022-11-08 8249 1964000 1188 51292250 26.50 27.40 25.30 25.30 0.85 -3.25% 25.30 45 25.35 4 14.88
2022-11-09 8249 718000 454 18419050 25.60 25.95 25.30 25.95 0.65 2.57% 25.85 11 25.95 20 15.26
2022-11-10 8249 3920794 2347 106653036 26.45 28.50 25.95 26.70 0.75 2.89% 26.65 2 26.70 8 15.71
2022-11-11 8249 1298000 772 34688800 27.50 27.70 26.10 26.60 0.10 -0.37% 26.45 16 26.60 1 15.65
2022-11-14 8249 6651000 3215 190884150 27.00 29.25 26.85 29.25 2.65 9.96% 29.25 197 0.00 0 17.21
2022-11-15 8249 2749000 1622 78457900 29.15 29.30 27.70 28.20 1.05 -3.59% 28.15 3 28.20 5 11.37
2022-11-16 8249 1675000 1098 47859150 28.60 29.35 28.00 28.25 0.05 0.18% 28.20 15 28.25 1 11.39
2022-11-17 8249 1200000 810 34188950 28.20 29.20 28.05 28.50 0.25 0.88% 28.45 1 28.50 6 11.49
2022-11-18 8249 1551000 873 43534700 28.50 28.95 27.30 27.50 1.00 -3.51% 27.45 6 27.50 1 11.09
2022-11-21 8249 525000 314 14443450 27.65 27.80 27.30 27.40 0.10 -0.36% 27.40 6 27.45 2 11.05
2022-11-22 8249 2929000 1891 84095900 27.80 29.30 27.65 28.40 1.00 3.65% 28.35 1 28.40 27 11.45
2022-11-23 8249 711000 419 20112100 28.40 28.80 28.05 28.30 0.10 -0.35% 28.20 15 28.30 10 11.41
2022-11-24 8249 595000 373 16693650 28.60 28.80 27.70 27.85 0.45 -1.59% 27.85 6 27.90 3 11.23
2022-11-25 8249 920000 578 25021850 28.05 28.05 26.65 26.80 1.05 -3.77% 26.75 17 26.80 5 10.81
2022-11-28 8249 475000 302 12849850 26.60 27.55 26.50 27.20 0.40 1.49% 27.15 1 27.20 3 10.97
2022-11-29 8249 455000 273 12363050 27.20 27.45 26.75 27.20 0.00 0% 27.15 1 27.20 9 10.97
2022-11-30 8249 548000 353 15136100 27.45 27.80 27.20 27.65 0.45 1.65% 27.60 17 27.65 4 11.15
2022-12-01 8249 568000 332 15734150 27.70 28.00 27.50 27.90 0.25 0.9% 27.85 7 27.95 23 11.25
2022-12-02 8249 381000 253 10635250 27.90 28.30 27.65 27.85 0.05 -0.18% 27.80 7 27.85 3 11.23
2022-12-05 8249 420000 258 11670550 28.00 28.00 27.55 28.00 0.15 0.54% 27.95 2 28.00 18 11.29
2022-12-06 8249 547000 330 14972800 27.90 27.90 26.90 27.00 1.00 -3.57% 27.00 9 27.10 6 10.89
2022-12-07 8249 507000 289 13445200 26.90 27.10 26.20 26.20 0.80 -2.96% 26.20 18 26.40 8 10.56
2022-12-08 8249 285000 201 7655400 27.00 27.20 26.35 26.95 0.75 2.86% 26.95 5 27.00 6 10.87
2022-12-09 8249 455000 270 12038750 26.80 26.85 26.20 26.50 0.45 -1.67% 26.50 6 26.55 8 10.69
2022-12-12 8249 2739000 1696 77960850 27.60 29.10 27.20 28.05 1.55 5.85% 28.05 4 28.10 4 11.31
2022-12-13 8249 557579 314 14771719 26.50 26.60 26.35 26.55 0.30 -5.35% 26.50 8 26.55 7 13.62
2022-12-14 8249 334000 248 9439850 28.35 28.60 28.05 28.10 0.10 5.84% 28.10 19 28.25 3 11.33
2022-12-15 8249 887000 579 25471100 28.45 29.20 28.20 29.20 1.10 3.91% 29.20 11 29.25 11 11.77
2022-12-16 8249 1088000 637 31491650 29.20 29.50 28.60 28.60 0.60 -2.05% 28.60 11 28.80 2 11.53
2022-12-19 8249 402000 254 11406650 28.60 28.80 27.80 27.80 0.80 -2.8% 27.80 6 28.20 11 11.21
2022-12-20 8249 465000 336 12738300 28.20 28.20 26.90 27.00 0.80 -2.88% 27.00 2 27.10 2 10.89
2022-12-21 8249 176000 135 4777100 27.20 27.45 26.90 26.90 0.10 -0.37% 26.90 7 27.05 1 10.85
2022-12-22 8249 117000 85 3186100 27.25 27.45 27.05 27.10 0.20 0.74% 27.10 4 27.20 2 10.93
2022-12-23 8249 90000 77 2442350 26.80 27.45 26.50 27.35 0.25 0.92% 27.20 3 27.35 1 11.03
2022-12-26 8249 106000 74 2883700 27.50 27.50 27.05 27.15 0.20 -0.73% 27.15 1 27.25 1 10.95
2022-12-27 8249 94000 77 2570450 27.25 27.50 27.20 27.20 0.05 0.18% 27.20 2 27.25 2 10.97
2022-12-28 8249 95000 72 2572450 27.20 27.35 26.95 26.95 0.25 -0.92% 26.95 7 27.00 1 10.87
2022-12-29 8249 99000 74 2646050 26.85 27.15 26.50 26.95 0.00 0% 26.95 5 27.15 8 10.87
2022-12-30 8249 172000 127 4728600 27.10 27.70 27.10 27.60 0.65 2.41% 27.55 9 27.60 11 11.13