菱生(2369)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　13.05
0
0%		12.95
-0.1
-0.77%		13.05
0.1
0.77%		13.25
0.2
1.53%		 　13.45
0.2
1.51%		13.30
-0.15
-1.12%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.15
-0.2
-1.5%		 　13.05
-0.1
-0.76%		13.05
0
0%		 　　　　　　　　　　　13.25
0.2
1.53%		13.95
0.7
5.28%		13.25
2 月14.70
0.75
5.38%		15.10
0.4
2.72%		15.05
-0.05
-0.33%		 　14.80
-0.25
-1.66%		14.75
-0.05
-0.34%		15.05
0.3
2.03%		14.90
-0.15
-1%		14.40
-0.5
-3.36%		 　14.45
0.05
0.35%		14.55
0.1
0.69%		14.55
0
0%		15.25
0.7
4.81%		15.45
0.2
1.31%		 　15.70
0.25
1.62%		15.45
-0.25
-1.59%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.15
-0.25
-1.62%		 15.04
3 月15.15
0
0%		15.20
0.05
0.33%		15.35
0.15
0.99%		 　15.40
0.05
0.33%		15.55
0.15
0.97%		15.70
0.15
0.96%		15.55
-0.15
-0.96%		15.10
-0.45
-2.89%		 　15.00
-0.1
-0.66%		14.85
-0.15
-1%		14.80
-0.05
-0.34%		14.35
-0.45
-3.04%		14.80
0.45
3.14%		 　14.90
0.1
0.68%		14.95
0.05
0.34%		15.00
0.05
0.33%		15.20
0.2
1.33%		15.20
0
0%		 　15.25
0.05
0.33%		15.05
-0.2
-1.31%		14.90
-0.15
-1%		15.15
0.25
1.68%		15.15
0
0%		15.11
4 月 　　　　15.05
-0.1
-0.66%		14.95
-0.1
-0.66%		 　14.90
-0.05
-0.33%		15.10
0.2
1.34%		15.70
0.6
3.97%		15.35
-0.35
-2.23%		15.35
0
0%		 　15.60
0.25
1.63%		15.70
0.1
0.64%		15.50
-0.2
-1.27%		15.05
-0.45
-2.9%		14.85
-0.2
-1.33%		 　14.70
-0.15
-1.01%		14.20
-0.5
-3.4%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		14.25
0.2
1.42%		 14.9
5 月　14.30
0.05
0.35%		14.20
-0.1
-0.7%		14.20
0
0%		14.20
0
0%		 　14.20
0
0%		14.00
-0.2
-1.41%		14.00
0
0%		13.60
-0.4
-2.86%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		14.00
0.4
2.94%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		 　14.20
0.15
1.07%		14.40
0.2
1.41%		14.55
0.15
1.04%		14.35
-0.2
-1.37%		14.30
-0.05
-0.35%		 　14.60
0.3
2.1%		14.55
-0.05
-0.34%		14.65
0.1
0.69%		14.17
6 月14.55
-0.1
-0.68%		14.65
0.1
0.69%		 　14.95
0.3
2.05%		14.90
-0.05
-0.33%		15.00
0.1
0.67%		14.85
-0.15
-1%		14.95
0.1
0.67%		 　14.75
-0.2
-1.34%		14.90
0.15
1.02%		15.15
0.25
1.68%		15.40
0.25
1.65%		15.60
0.2
1.3%		 　15.55
-0.05
-0.32%		15.45
-0.1
-0.64%		15.55
0.1
0.65%		 　　　15.60
0.05
0.32%		15.25
-0.35
-2.24%		15.20
-0.05
-0.33%		15.40
0.2
1.32%		15.40
0
0%		 15.18
7 月　　15.60
0.2
1.3%		17.15
1.55
9.94%		18.00
0.85
4.96%		18.40
0.4
2.22%		17.85
-0.55
-2.99%		 　17.50
-0.35
-1.96%		17.80
0.3
1.71%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		17.85
0
0%		 　　17.85
0
0%		17.55
-0.3
-1.68%		18.05
0.5
2.85%		17.90
-0.15
-0.83%		 　17.55
-0.35
-1.96%		17.90
0.35
1.99%		 19.35
1.45
8.1%		20.05
0.7
3.62%		 18.70
-1.35
-6.73%		18.02
8 月18.50
-0.2
-1.07%		18.10
-0.4
-2.16%		 18.10
0
0%		 　18.75
0.65
3.59%		18.50
-0.25
-1.33%		18.20
-0.3
-1.62%		17.55
-0.65
-3.57%		17.35
-0.2
-1.14%		 　17.00
-0.35
-2.02%		17.30
0.3
1.76%		17.05
-0.25
-1.45%		17.25
0.2
1.17%		17.00
-0.25
-1.45%		 　16.95
-0.05
-0.29%		16.70
-0.25
-1.47%		17.25
0.55
3.29%		17.50
0.25
1.45%		18.80
1.3
7.43%		 　18.95
0.15
0.8%		18.80
-0.15
-0.79%		18.75
-0.05
-0.27%		19.10
0.35
1.87%		17.9
9 月20.70
1.6
8.38%		 　19.40
-1.3
-6.28%		19.85
0.45
2.32%		19.65
-0.2
-1.01%		19.55
-0.1
-0.51%		19.40
-0.15
-0.77%		 　19.30
-0.1
-0.52%		19.70
0.4
2.07%		19.25
-0.45
-2.28%		19.55
0.3
1.56%		19.55
0
0%		 　19.30
-0.25
-1.28%		19.20
-0.1
-0.52%		19.00
-0.2
-1.04%		18.75
-0.25
-1.32%		18.80
0.05
0.27%		 　19.10
0.3
1.6%		18.55
-0.55
-2.88%		18.55
0
0%		18.00
-0.55
-2.96%		 19.14
10 月　18.20
0.2
1.11%		17.90
-0.3
-1.65%		17.40
-0.5
-2.79%		17.25
-0.15
-0.86%		17.20
-0.05
-0.29%		 　　　17.00
-0.2
-1.16%		17.70
0.7
4.12%		17.55
-0.15
-0.85%		 　19.10
1.55
8.83%		18.85
-0.25
-1.31%		20.10
1.25
6.63%		19.55
-0.55
-2.74%		21.50
1.95
9.97%		 　23.65
2.15
10%		23.55
-0.1
-0.42%		23.25
-0.3
-1.27%		22.40
-0.85
-3.66%		21.70
-0.7
-3.13%		 　21.75
0.05
0.23%		21.15
-0.6
-2.76%		19.93
11 月20.85
-0.3
-1.42%		21.10
0.25
1.2%		20.80
-0.3
-1.42%		 　21.15
0.35
1.68%		20.75
-0.4
-1.89%		20.40
-0.35
-1.69%		20.05
-0.35
-1.72%		20.10
0.05
0.25%		 　21.65
1.55
7.71%		21.75
0.1
0.46%		22.60
0.85
3.91%		22.45
-0.15
-0.66%		22.80
0.35
1.56%		 　23.25
0.45
1.97%		23.05
-0.2
-0.86%		23.45
0.4
1.74%		23.45
0
0%		23.30
-0.15
-0.64%		 　23.20
-0.1
-0.43%		23.45
0.25
1.08%		24.30
0.85
3.62%		23.90
-0.4
-1.65%		 22.27
12 月24.15
0.25
1.05%		 　23.70
-0.45
-1.86%		23.30
-0.4
-1.69%		23.55
0.25
1.07%		23.30
-0.25
-1.06%		23.30
0
0%		 　23.00
-0.3
-1.29%		22.70
-0.3
-1.3%		22.70
0
0%		22.85
0.15
0.66%		22.35
-0.5
-2.19%		 　22.10
-0.25
-1.12%		21.85
-0.25
-1.13%		22.20
0.35
1.6%		21.70
-0.5
-2.25%		21.65
-0.05
-0.23%		 　21.85
0.2
0.92%		22.35
0.5
2.29%		23.20
0.85
3.8%		23.30
0.1
0.43%		22.90
-0.4
-1.72%		　　22.75

說明:最高漲幅:10%最低跌幅:-6.73% 最高價:24.30最低價:12.95平均價:17.43,灰色底表示週末,漲134天(51.95)元,跌137天(-37.95)元,平盤30天
10%=4,9%=2,8%=5,7%=2,5%=4,4%=8,3%=5,2%=35,1%=45,0%=54,-0%=2,-1%=2,-2%=3,-3%=13,-4%=22,-5%=28,-6%=67,

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
2023-01-03 2369 327000 212 4235150 12.90 13.10 12.80 13.05 0.10 0% 13.00 6 13.05 2 10.28
2023-01-04 2369 258000 151 3354050 13.05 13.15 12.90 12.95 0.10 -0.77% 12.95 14 13.00 7 10.20
2023-01-05 2369 335000 193 4392050 13.05 13.20 13.00 13.05 0.10 0.77% 13.05 16 13.10 7 10.28
2023-01-06 2369 481000 267 6355600 13.05 13.30 13.05 13.25 0.20 1.53% 13.25 6 13.30 35 10.43
2023-01-09 2369 627000 358 8441950 13.50 13.50 13.40 13.45 0.20 1.51% 13.40 78 13.45 2 10.59
2023-01-10 2369 385000 223 5153000 13.45 13.50 13.30 13.30 0.15 -1.12% 13.30 65 13.35 2 10.47
2023-01-11 2369 552000 252 7423400 13.50 13.50 13.40 13.45 0.15 1.13% 13.40 27 13.50 57 10.59
2023-01-12 2369 605000 287 8085600 13.50 13.55 13.25 13.35 0.10 -0.74% 13.35 1 13.40 14 10.51
2023-01-13 2369 390000 241 5178050 13.55 13.55 13.15 13.15 0.20 -1.5% 13.15 33 13.20 6 10.35
2023-01-16 2369 433000 216 5656850 13.20 13.25 13.00 13.05 0.10 -0.76% 13.00 77 13.05 24 10.28
2023-01-17 2369 354000 194 4618350 13.05 13.10 13.00 13.05 0.00 0% 13.00 94 13.05 5 10.28
2023-01-30 2369 557000 293 7375950 13.25 13.30 13.15 13.25 0.20 1.53% 13.20 24 13.25 4 10.43
2023-01-31 2369 1580000 760 21760550 13.25 14.05 13.25 13.95 0.70 5.28% 13.90 64 13.95 23 10.98
2023-02-01 2369 3704000 1453 53074500 14.00 14.75 13.95 14.70 0.75 5.38% 14.70 68 14.75 20 11.57
2023-02-02 2369 8877000 2983 133853900 14.65 15.30 14.65 15.10 0.40 2.72% 15.10 10 15.15 30 11.89
2023-02-03 2369 2939000 1121 44178650 15.05 15.20 14.90 15.05 0.05 -0.33% 15.05 17 15.10 111 11.85
2023-02-06 2369 1529000 708 22641850 15.05 15.05 14.70 14.80 0.25 -1.66% 14.80 65 14.85 15 11.65
2023-02-07 2369 1439000 732 21264800 14.75 14.90 14.70 14.75 0.05 -0.34% 14.75 92 14.80 28 11.61
2023-02-08 2369 2170000 832 32411350 14.85 15.10 14.80 15.05 0.30 2.03% 15.05 21 15.10 214 11.85
2023-02-09 2369 2722000 957 40907200 15.05 15.20 14.90 14.90 0.15 -1% 14.90 284 14.95 40 11.73
2023-02-10 2369 2559472 1124 37251286 15.00 15.00 14.35 14.40 0.50 -3.36% 14.40 5 14.45 48 11.34
2023-02-13 2369 730000 341 10527000 14.40 14.50 14.30 14.45 0.05 0.35% 14.45 10 14.50 37 11.38
2023-02-14 2369 653000 341 9516050 14.50 14.70 14.45 14.55 0.10 0.69% 14.55 15 14.60 2 11.46
2023-02-15 2369 890000 301 12973450 14.60 14.75 14.40 14.55 0.00 0% 14.50 48 14.55 10 11.46
2023-02-16 2369 5918000 2179 89325450 14.60 15.30 14.60 15.25 0.70 4.81% 15.25 2 15.30 298 12.01
2023-02-17 2369 3064000 1104 46877200 15.20 15.50 14.90 15.45 0.20 1.31% 15.40 12 15.45 98 12.17
2023-02-20 2369 3341000 1290 51838250 15.40 15.70 15.25 15.70 0.25 1.62% 15.65 3 15.70 34 12.36
2023-02-21 2369 1705000 735 26405950 15.70 15.70 15.40 15.45 0.25 -1.59% 15.40 253 15.45 3 12.17
2023-02-22 2369 1907000 774 29246200 15.30 15.55 15.10 15.50 0.05 0.32% 15.45 15 15.50 8 12.20
2023-02-23 2369 2321000 921 35931450 15.55 15.65 15.40 15.40 0.10 -0.65% 15.40 168 15.45 29 12.13
2023-02-24 2369 1370000 704 20902950 15.45 15.55 15.10 15.15 0.25 -1.62% 15.10 131 15.15 3 11.93
2023-03-01 2369 833000 412 12608200 15.05 15.25 15.00 15.15 0.00 0% 15.15 21 15.20 18 27.55
2023-03-02 2369 715000 365 10912450 15.20 15.45 15.20 15.20 0.05 0.33% 15.20 6 15.25 11 27.64
2023-03-03 2369 1423000 632 21798400 15.30 15.45 15.20 15.35 0.15 0.99% 15.35 29 15.40 41 27.91
2023-03-06 2369 1020000 550 15758350 15.45 15.55 15.35 15.40 0.05 0.33% 15.35 67 15.40 1 28.00
2023-03-07 2369 1117000 601 17338500 15.45 15.60 15.40 15.55 0.15 0.97% 15.50 59 15.55 46 28.27
2023-03-08 2369 1975000 853 30906100 15.55 15.75 15.40 15.70 0.15 0.96% 15.70 17 15.75 113 28.55
2023-03-09 2369 1643000 745 25794400 15.70 15.90 15.55 15.55 0.15 -0.96% 15.55 66 15.60 21 28.27
2023-03-10 2369 1412000 698 21505750 15.50 15.50 15.05 15.10 0.45 -2.89% 15.05 83 15.10 5 27.45
2023-03-13 2369 854000 418 12741900 15.00 15.10 14.70 15.00 0.10 -0.66% 15.00 9 15.05 16 27.27
2023-03-14 2369 642000 331 9513650 14.85 14.90 14.75 14.85 0.15 -1% 14.80 50 14.85 1 27.00
2023-03-15 2369 396000 240 5899250 14.95 15.00 14.80 14.80 0.05 -0.34% 14.80 45 14.85 9 26.91
2023-03-16 2369 1101000 449 15986900 14.70 14.80 14.30 14.35 0.45 -3.04% 14.30 69 14.35 3 26.09
2023-03-17 2369 439000 232 6437150 14.60 14.80 14.55 14.80 0.45 3.14% 14.75 1 14.80 39 26.91
2023-03-20 2369 462000 232 6872850 14.80 14.95 14.75 14.90 0.10 0.68% 14.90 39 14.95 37 27.09
2023-03-21 2369 473000 238 7074000 15.05 15.05 14.90 14.95 0.05 0.34% 14.90 188 14.95 91 27.18
2023-03-22 2369 635000 266 9516150 15.00 15.10 14.90 15.00 0.05 0.33% 15.00 11 15.05 61 27.27
2023-03-23 2369 1162000 496 17628950 14.95 15.30 14.95 15.20 0.20 1.33% 15.20 7 15.25 115 27.64
2023-03-24 2369 680000 342 10382550 15.20 15.40 15.20 15.20 0.00 0% 15.20 121 15.25 14 27.64
2023-03-27 2369 714000 342 10895700 15.25 15.40 15.10 15.25 0.05 0.33% 15.20 56 15.25 4 27.73
2023-03-28 2369 606000 316 9158650 15.35 15.40 15.00 15.05 0.20 -1.31% 15.00 60 15.05 1 27.36
2023-03-29 2369 456000 266 6841000 15.05 15.15 14.90 14.90 0.15 -1% 14.90 34 14.95 6 27.09
2023-03-30 2369 913000 398 13849600 15.00 15.30 15.00 15.15 0.25 1.68% 15.15 12 15.20 12 27.55
2023-03-31 2369 417000 212 6341650 15.25 15.30 15.15 15.15 0.00 0% 15.15 42 15.20 30 27.55
2023-04-06 2369 574000 316 8586900 15.10 15.10 14.85 15.05 0.10 -0.66% 15.05 39 15.10 10 27.36
2023-04-07 2369 455000 235 6825700 15.10 15.10 14.95 14.95 0.10 -0.66% 14.95 33 15.00 10 27.18
2023-04-10 2369 423000 248 6321900 15.00 15.10 14.90 14.90 0.05 -0.33% 14.90 33 14.95 36 27.09
2023-04-11 2369 701000 311 10546850 14.95 15.15 14.95 15.10 0.20 1.34% 15.10 14 15.15 70 27.45
2023-04-12 2369 3667000 1559 56880050 15.20 15.70 15.05 15.70 0.60 3.97% 15.65 50 15.70 8 28.55
2023-04-13 2369 1786000 893 27594950 15.65 15.65 15.30 15.35 0.35 -2.23% 15.30 134 15.40 26 27.91
2023-04-14 2369 802000 380 12341250 15.45 15.50 15.35 15.35 0.00 0% 15.35 4 15.40 9 27.91
2023-04-17 2369 1777000 743 27762500 15.55 15.75 15.40 15.60 0.25 1.63% 15.60 46 15.65 46 28.36
2023-04-18 2369 2234000 880 35066250 15.75 15.85 15.50 15.70 0.10 0.64% 15.65 14 15.70 45 28.55
2023-04-19 2369 1151000 585 17861250 15.70 15.75 15.35 15.50 0.20 -1.27% 15.45 23 15.50 16 28.18
2023-04-20 2369 959000 466 14586200 15.45 15.45 15.05 15.05 0.45 -2.9% 15.05 73 15.10 1 27.36
2023-04-21 2369 1037000 487 15446200 15.10 15.20 14.75 14.85 0.20 -1.33% 14.85 2 14.90 32 27.00
2023-04-24 2369 601000 275 8844750 14.80 14.85 14.50 14.70 0.15 -1.01% 14.70 8 14.75 10 26.73
2023-04-25 2369 1262000 605 18158500 14.75 14.80 14.20 14.20 0.50 -3.4% 14.20 86 14.25 3 25.82
2023-04-26 2369 982000 488 13754350 14.20 14.25 13.85 14.15 0.05 -0.35% 14.15 1 14.20 6 25.73
2023-04-27 2369 565000 321 7950150 14.20 14.20 13.90 14.05 0.10 -0.71% 14.05 13 14.10 5 25.55
2023-04-28 2369 484000 259 6889300 14.25 14.35 14.15 14.25 0.20 1.42% 14.25 20 14.30 16 25.91
2023-05-02 2369 455000 242 6473550 14.25 14.30 14.05 14.30 0.05 0.35% 14.25 21 14.30 29 26.00
2023-05-03 2369 474000 254 6686050 14.20 14.20 14.00 14.20 0.10 -0.7% 14.15 1 14.20 26 25.82
2023-05-04 2369 408000 210 5786450 14.20 14.25 14.10 14.20 0.00 0% 14.20 53 14.25 9 25.82
2023-05-05 2369 315000 204 4485450 14.20 14.30 14.15 14.20 0.00 0% 14.15 23 14.25 3 25.82
2023-05-08 2369 300000 176 4274450 14.35 14.35 14.20 14.20 0.00 0% 14.20 27 14.25 11 25.82
2023-05-09 2369 592000 313 8352350 14.35 14.35 14.00 14.00 0.20 -1.41% 14.00 84 14.05 8 25.45
2023-05-10 2369 430000 252 6010200 14.00 14.05 13.90 14.00 0.00 0% 13.95 35 14.00 1 25.45
2023-05-11 2369 809000 451 11104450 14.05 14.05 13.60 13.60 0.40 -2.86% 13.60 121 13.65 44 0.00
2023-05-12 2369 327000 189 4442450 13.60 13.80 13.45 13.70 0.10 0.74% 13.70 15 13.75 7 0.00
2023-05-15 2369 347000 162 4725600 13.60 13.70 13.55 13.60 0.10 -0.73% 13.60 20 13.65 6 0.00
2023-05-16 2369 571000 322 7981750 13.80 14.05 13.75 14.00 0.40 2.94% 13.95 167 14.00 4 0.00
2023-05-17 2369 510864 377 7182184 13.95 14.15 13.95 14.05 0.05 0.36% 14.00 29 14.05 4 0.00
2023-05-18 2369 704000 342 9864950 14.20 14.20 13.95 14.00 0.05 -0.36% 13.95 63 14.00 7 0.00
2023-05-19 2369 718000 350 10142050 14.10 14.25 14.00 14.05 0.05 0.36% 14.00 66 14.05 8 0.00
2023-05-22 2369 589000 262 8330800 14.05 14.20 14.00 14.20 0.15 1.07% 14.20 7 14.25 25 0.00
2023-05-23 2369 1107000 456 15943800 14.20 14.55 14.20 14.40 0.20 1.41% 14.35 19 14.40 4 0.00
2023-05-24 2369 658000 313 9531650 14.40 14.65 14.30 14.55 0.15 1.04% 14.50 11 14.55 20 0.00
2023-05-25 2369 301000 196 4332600 14.65 14.65 14.30 14.35 0.20 -1.37% 14.35 12 14.40 8 0.00
2023-05-26 2369 636000 327 9076050 14.40 14.45 14.15 14.30 0.05 -0.35% 14.25 1 14.30 12 0.00
2023-05-29 2369 771000 413 11243250 14.30 14.70 14.30 14.60 0.30 2.1% 14.55 21 14.60 3 0.00
2023-05-30 2369 560000 283 8182450 14.60 14.75 14.45 14.55 0.05 -0.34% 14.50 24 14.55 7 0.00
2023-05-31 2369 618000 314 9026100 14.55 14.70 14.55 14.65 0.10 0.69% 14.65 17 14.70 93 0.00
2023-06-01 2369 642000 382 9327250 14.65 14.65 14.45 14.55 0.10 -0.68% 14.55 26 14.60 1 0.00
2023-06-02 2369 861000 350 12629450 14.65 14.75 14.60 14.65 0.10 0.69% 14.60 78 14.65 8 0.00
2023-06-05 2369 1535000 717 22921650 14.70 15.10 14.70 14.95 0.30 2.05% 14.95 2 15.00 141 0.00
2023-06-06 2369 457000 279 6800550 14.95 15.00 14.80 14.90 0.05 -0.33% 14.85 38 14.90 4 0.00
2023-06-07 2369 939000 430 14106500 15.00 15.10 14.90 15.00 0.10 0.67% 14.95 25 15.00 4 0.00
2023-06-08 2369 537000 318 8023750 15.05 15.05 14.85 14.85 0.15 -1% 14.85 101 14.90 6 0.00
2023-06-09 2369 634000 344 9498850 14.90 15.10 14.90 14.95 0.10 0.67% 14.95 15 15.05 39 0.00
2023-06-12 2369 637000 333 9428550 15.00 15.00 14.75 14.75 0.20 -1.34% 14.75 9 14.80 16 0.00
2023-06-13 2369 658000 352 9819900 14.90 15.00 14.85 14.90 0.15 1.02% 14.85 32 14.90 3 0.00
2023-06-14 2369 1223000 600 18462700 14.90 15.20 14.90 15.15 0.25 1.68% 15.15 305 15.20 175 0.00
2023-06-15 2369 2417000 923 36951350 15.15 15.50 15.05 15.40 0.25 1.65% 15.35 30 15.40 15 0.00
2023-06-16 2369 2129000 875 32898750 15.60 15.60 15.20 15.60 0.20 1.3% 15.45 36 15.60 214 0.00
2023-06-19 2369 1706000 729 26611450 15.50 15.80 15.40 15.55 0.05 -0.32% 15.55 24 15.60 327 0.00
2023-06-20 2369 830000 431 12881750 15.70 15.75 15.40 15.45 0.10 -0.64% 15.40 67 15.45 11 0.00
2023-06-21 2369 1092000 468 16930500 15.40 15.60 15.35 15.55 0.10 0.65% 15.50 22 15.55 6 0.00
2023-06-26 2369 1007000 463 15642300 15.60 15.65 15.35 15.60 0.05 0.32% 15.55 43 15.60 7 0.00
2023-06-27 2369 1252000 566 19280700 15.65 15.70 15.25 15.25 0.35 -2.24% 15.25 8 15.30 14 0.00
2023-06-28 2369 1248000 415 19024450 15.35 15.40 15.15 15.20 0.05 -0.33% 15.20 13 15.25 21 0.00
2023-06-29 2369 660000 339 10133500 15.20 15.45 15.20 15.40 0.20 1.32% 15.30 21 15.40 34 0.00
2023-06-30 2369 696000 325 10692000 15.50 15.55 15.20 15.40 0.00 0% 15.40 2 15.45 60 0.00
2023-07-03 2369 1517000 627 23692250 15.50 15.75 15.50 15.60 0.20 1.3% 15.55 23 15.60 27 0.00
2023-07-04 2369 7631000 2784 127794850 15.75 17.15 15.65 17.15 1.55 9.94% 17.15 22169 0.00 0 0.00
2023-07-05 2369 27517000 10856 494269900 18.30 18.65 17.45 18.00 0.85 4.96% 18.00 6 18.05 82 0.00
2023-07-06 2369 11236000 5157 203592200 17.80 18.45 17.55 18.40 0.40 2.22% 18.35 65 18.40 140 0.00
2023-07-07 2369 9986000 4075 181039700 18.50 18.60 17.75 17.85 0.55 -2.99% 17.85 52 17.90 29 0.00
2023-07-10 2369 4172000 1891 73662150 17.95 18.00 17.45 17.50 0.35 -1.96% 17.50 25 17.55 30 0.00
2023-07-11 2369 3237000 1424 57637750 17.75 18.00 17.60 17.80 0.30 1.71% 17.80 104 17.85 21 0.00
2023-07-12 2369 3574000 1464 63859400 17.90 18.10 17.70 17.90 0.10 0.56% 17.90 84 17.95 49 0.00
2023-07-13 2369 7892000 3007 143394050 18.20 18.50 17.80 17.85 0.05 -0.28% 17.85 15 17.90 6 0.00
2023-07-14 2369 2442000 990 43768700 17.90 18.20 17.80 17.85 0.00 0% 17.85 38 17.90 4 0.00
2023-07-18 2369 6904000 2718 125531850 18.20 18.60 17.85 17.85 0.10 0% 17.85 50 17.90 28 0.00
2023-07-19 2369 2788000 1108 49664150 18.05 18.15 17.55 17.55 0.30 -1.68% 17.55 81 17.65 42 0.00
2023-07-20 2369 3205000 1319 57731550 17.60 18.25 17.55 18.05 0.50 2.85% 18.00 101 18.05 41 0.00
2023-07-21 2369 1519000 710 27253100 17.65 18.20 17.65 17.90 0.15 -0.83% 17.90 46 17.95 14 0.00
2023-07-24 2369 2252000 986 39734400 17.90 17.95 17.45 17.55 0.35 -1.96% 17.55 50 17.60 31 0.00
2023-07-25 2369 2833000 1152 50998450 18.10 18.15 17.75 17.90 0.35 1.99% 17.90 63 17.95 2 0.00
2023-07-27 2369 13745000 5088 257436200 17.85 19.35 17.85 19.35 1.75 8.1% 19.35 22636 0.00 0 0.00
2023-07-28 2369 26835000 10898 546489050 21.00 21.00 19.65 20.05 0.70 3.62% 20.05 183 20.10 99 0.00
2023-07-31 2369 10168000 4578 199204050 20.25 20.40 18.65 18.70 0.00 -6.73% 18.70 162 18.75 1 0.00
2023-08-01 2369 3424000 1575 63913150 18.70 19.10 18.40 18.50 0.20 -1.07% 18.50 166 18.55 8 0.00
2023-08-02 2369 3247000 1555 59683400 18.50 18.80 18.10 18.10 0.40 -2.16% 18.10 103 18.15 29 0.00
2023-08-04 2369 2740000 1109 49566900 18.10 18.35 17.80 18.10 0.00 0% 18.10 17 18.15 49 0.00
2023-08-07 2369 2578000 1307 47858050 18.20 18.90 18.05 18.75 0.65 3.59% 18.70 38 18.75 6 0.00
2023-08-08 2369 1705000 837 31713500 18.75 18.95 18.45 18.50 0.25 -1.33% 18.50 33 18.55 1 0.00
2023-08-09 2369 1992000 911 36270300 18.40 18.60 18.05 18.20 0.30 -1.62% 18.20 22 18.25 17 0.00
2023-08-10 2369 2762000 1326 48613250 17.90 17.95 17.25 17.55 0.65 -3.57% 17.50 22 17.55 1 0.00
2023-08-11 2369 1016000 580 17793600 17.65 17.85 17.35 17.35 0.20 -1.14% 17.35 16 17.40 10 0.00
2023-08-14 2369 1598000 779 27169000 17.35 17.35 16.80 17.00 0.35 -2.02% 17.00 1 17.10 32 0.00
2023-08-15 2369 991000 517 17184100 17.20 17.50 17.20 17.30 0.30 1.76% 17.25 31 17.30 47 0.00
2023-08-16 2369 1191000 478 20343100 17.20 17.25 16.85 17.05 0.25 -1.45% 17.05 292 17.10 7 0.00
2023-08-17 2369 1179000 570 20316450 16.95 17.50 16.80 17.25 0.20 1.17% 17.25 15 17.30 22 0.00
2023-08-18 2369 1485000 657 25454750 17.15 17.45 16.95 17.00 0.25 -1.45% 17.00 351 17.05 23 0.00
2023-08-21 2369 916000 477 15543750 17.10 17.20 16.85 16.95 0.05 -0.29% 16.95 226 17.00 16 0.00
2023-08-22 2369 955000 538 16085550 17.15 17.15 16.70 16.70 0.25 -1.47% 16.70 3 16.75 8 0.00
2023-08-23 2369 1262000 658 21602700 16.80 17.30 16.80 17.25 0.55 3.29% 17.20 22 17.25 12 0.00
2023-08-24 2369 2449000 1114 43260050 17.70 17.95 17.40 17.50 0.25 1.45% 17.50 54 17.55 48 0.00
2023-08-25 2369 11887000 4808 221424400 17.45 19.05 17.40 18.80 1.30 7.43% 18.80 31 18.85 27 0.00
2023-08-28 2369 19105000 7947 367372050 18.80 20.00 18.55 18.95 0.15 0.8% 18.95 18 19.00 29 0.00
2023-08-29 2369 5794000 2347 108517150 19.05 19.15 18.45 18.80 0.15 -0.79% 18.75 5 18.80 33 0.00
2023-08-30 2369 3430000 1600 65197450 18.85 19.30 18.75 18.75 0.05 -0.27% 18.75 24 18.80 68 0.00
2023-08-31 2369 2408000 1126 45664500 18.90 19.15 18.75 19.10 0.35 1.87% 19.05 8 19.10 163 0.00
2023-09-01 2369 29988000 11610 606243500 18.80 21.00 18.80 20.70 1.60 8.38% 20.70 32 20.75 82 0.00
2023-09-04 2369 12388000 5741 243183800 20.30 20.50 19.20 19.40 1.30 -6.28% 19.40 116 19.45 160 0.00
2023-09-05 2369 7583000 3738 150693750 19.40 20.35 19.30 19.85 0.45 2.32% 19.80 169 19.85 32 0.00
2023-09-06 2369 5363000 2442 106311400 19.90 20.10 19.60 19.65 0.20 -1.01% 19.65 24 19.70 55 0.00
2023-09-07 2369 2992000 1359 58628000 19.60 19.80 19.40 19.55 0.10 -0.51% 19.55 49 19.60 44 0.00
2023-09-08 2369 2813000 1190 54606000 19.65 19.75 19.20 19.40 0.15 -0.77% 19.35 31 19.40 5 0.00
2023-09-11 2369 3842000 1613 75247250 19.70 20.15 19.30 19.30 0.10 -0.52% 19.30 43 19.35 1 0.00
2023-09-12 2369 3298000 1526 64821250 19.40 19.80 19.40 19.70 0.40 2.07% 19.65 16 19.70 20 0.00
2023-09-13 2369 2254000 1145 43829450 19.60 19.80 19.25 19.25 0.45 -2.28% 19.25 53 19.30 5 0.00
2023-09-14 2369 1833000 797 35720950 19.45 19.65 19.35 19.55 0.30 1.56% 19.50 21 19.55 43 0.00
2023-09-15 2369 2176000 1103 42291400 19.60 19.70 19.20 19.55 0.00 0% 19.50 14 19.55 24 0.00
2023-09-18 2369 1165000 622 22672550 19.55 19.70 19.30 19.30 0.25 -1.28% 19.30 36 19.35 3 0.00
2023-09-19 2369 1964000 946 38018850 19.40 19.65 19.20 19.20 0.10 -0.52% 19.20 12 19.25 10 0.00
2023-09-20 2369 2147000 1028 40979050 19.35 19.50 18.90 19.00 0.20 -1.04% 19.00 46 19.05 3 0.00
2023-09-21 2369 1253000 729 23592750 19.00 19.10 18.70 18.75 0.25 -1.32% 18.75 6 18.80 15 0.00
2023-09-22 2369 1259000 636 23597250 18.75 18.90 18.40 18.80 0.05 0.27% 18.80 20 18.85 101 0.00
2023-09-25 2369 1072000 512 20413800 19.15 19.15 18.90 19.10 0.30 1.6% 19.05 8 19.10 36 0.00
2023-09-26 2369 1172000 672 21931500 19.00 19.10 18.55 18.55 0.55 -2.88% 18.55 35 18.60 6 0.00
2023-09-27 2369 1010000 556 18600350 18.45 18.65 18.25 18.55 0.00 0% 18.50 12 18.55 42 0.00
2023-09-28 2369 1704000 949 31037700 18.50 18.65 18.00 18.00 0.55 -2.96% 18.00 149 18.05 6 0.00
2023-10-02 2369 789000 483 14383800 18.10 18.35 18.10 18.20 0.20 1.11% 18.20 14 18.25 8 0.00
2023-10-03 2369 972000 544 17587000 18.20 18.40 17.90 17.90 0.30 -1.65% 17.85 59 17.90 2 0.00
2023-10-04 2369 1647000 892 28704950 17.70 17.70 17.30 17.40 0.50 -2.79% 17.35 31 17.45 30 0.00
2023-10-05 2369 1454000 828 25289100 17.55 17.60 17.20 17.25 0.15 -0.86% 17.25 11 17.30 22 0.00
2023-10-06 2369 1348000 702 23259400 17.35 17.50 17.15 17.20 0.05 -0.29% 17.15 90 17.20 10 0.00
2023-10-11 2369 1687000 808 28821300 17.30 17.40 16.95 17.00 0.20 -1.16% 17.00 679 17.05 1 0.00
2023-10-12 2369 1659000 1009 29108800 17.10 17.75 17.10 17.70 0.70 4.12% 17.70 16 17.75 33 0.00
2023-10-13 2369 1091000 543 19178150 17.50 17.75 17.45 17.55 0.15 -0.85% 17.55 31 17.60 32 0.00
2023-10-16 2369 12414000 5640 232464600 17.55 19.25 17.30 19.10 1.55 8.83% 19.10 10010 19.15 30 0.00
2023-10-17 2369 15198000 6413 292612300 19.05 19.85 18.75 18.85 0.25 -1.31% 18.85 74 18.90 27 0.00
2023-10-18 2369 29568000 11445 586384550 18.70 20.35 18.70 20.10 1.25 6.63% 20.05 87 20.10 105 0.00
2023-10-19 2369 11352000 4869 223755450 19.75 20.10 19.40 19.55 0.55 -2.74% 19.55 144 19.60 16 0.00
2023-10-20 2369 40033000 14727 832801250 19.55 21.50 19.20 21.50 1.95 9.97% 21.50 78710 0.00 0 0.00
2023-10-23 2369 36947000 11462 857929500 22.75 23.65 22.35 23.65 2.15 10% 23.65 110105 0.00 0 0.00
2023-10-24 2369 98037000 36457 2147483647 25.40 25.90 23.30 23.55 0.10 -0.42% 23.55 33 23.60 101 0.00
2023-10-25 2369 36077406 15307 841841099 23.20 24.00 22.55 23.25 0.30 -1.27% 23.25 99 23.30 31 0.00
2023-10-26 2369 27301000 10926 622399300 23.00 23.60 22.25 22.40 0.85 -3.66% 22.40 106 22.45 31 0.00
2023-10-27 2369 19127000 7110 421167400 22.70 22.70 21.60 21.70 0.70 -3.13% 21.70 71 21.80 51 0.00
2023-10-30 2369 14095000 5939 309297700 22.20 22.55 21.55 21.75 0.05 0.23% 21.75 106 21.80 60 0.00
2023-10-31 2369 12380000 4792 266058750 21.85 22.10 20.90 21.15 0.60 -2.76% 21.10 34 21.15 70 0.00
2023-11-01 2369 9704000 4383 205487100 21.65 21.95 20.75 20.85 0.30 -1.42% 20.85 33 20.95 7 0.00
2023-11-02 2369 6237000 2538 132069450 21.25 21.40 21.00 21.10 0.25 1.2% 21.05 145 21.10 53 0.00
2023-11-03 2369 5209000 2233 109209350 21.25 21.35 20.80 20.80 0.30 -1.42% 20.80 98 20.85 53 0.00
2023-11-06 2369 6572000 2876 138937100 21.05 21.45 20.80 21.15 0.35 1.68% 21.15 69 21.20 67 0.00
2023-11-07 2369 8680000 3599 177918550 21.05 21.10 20.00 20.75 0.40 -1.89% 20.75 47 20.80 62 0.00
2023-11-08 2369 7563000 3370 156874800 20.95 21.30 20.40 20.40 0.35 -1.69% 20.40 133 20.45 78 0.00
2023-11-09 2369 4810000 2091 96927350 20.65 20.65 19.90 20.05 0.35 -1.72% 20.00 146 20.05 2 0.00
2023-11-10 2369 4893000 1822 98829050 20.35 20.50 20.00 20.10 0.05 0.25% 20.10 6 20.15 14 0.00
2023-11-13 2369 24361000 11038 522283100 20.40 22.00 20.20 21.65 1.55 7.71% 21.65 111 21.70 87 0.00
2023-11-14 2369 10737000 4976 230760450 21.45 21.80 21.20 21.75 0.10 0.46% 21.70 63 21.75 38 0.00
2023-11-15 2369 34633000 13920 779829550 22.00 23.15 21.80 22.60 0.85 3.91% 22.60 94 22.65 102 0.00
2023-11-16 2369 13950000 6511 314379500 22.20 23.10 22.15 22.45 0.15 -0.66% 22.45 31 22.50 110 0.00
2023-11-17 2369 14150000 6668 324762750 22.45 23.40 22.35 22.80 0.35 1.56% 22.80 133 22.85 57 0.00
2023-11-20 2369 12256000 5047 285376150 23.00 23.60 23.00 23.25 0.45 1.97% 23.25 21 23.30 28 0.00
2023-11-21 2369 11597000 5058 271252800 23.45 23.85 23.00 23.05 0.20 -0.86% 23.05 6 23.10 31 0.00
2023-11-22 2369 10218000 4047 239238100 23.15 23.75 23.05 23.45 0.40 1.74% 23.40 24 23.45 177 0.00
2023-11-23 2369 8817000 3377 207433100 23.50 23.90 23.20 23.45 0.00 0% 23.40 40 23.45 67 0.00
2023-11-24 2369 6734000 2588 158179100 23.50 23.80 23.25 23.30 0.15 -0.64% 23.30 39 23.40 88 0.00
2023-11-27 2369 5971000 2665 139954100 23.60 23.75 23.10 23.20 0.10 -0.43% 23.20 135 23.25 37 0.00
2023-11-28 2369 6866000 2742 161435700 23.40 23.80 23.20 23.45 0.25 1.08% 23.45 15 23.50 153 0.00
2023-11-29 2369 64645000 23251 1606268700 23.70 25.75 23.30 24.30 0.85 3.62% 24.25 92 24.30 153 0.00
2023-11-30 2369 21211000 9072 512447100 24.45 24.80 23.65 23.90 0.40 -1.65% 23.90 33 23.95 94 0.00
2023-12-01 2369 11328000 4773 270750850 23.80 24.25 23.45 24.15 0.25 1.05% 24.10 42 24.15 2 0.00
2023-12-04 2369 8675000 3734 208180150 24.15 24.50 23.60 23.70 0.45 -1.86% 23.70 3 23.75 9 0.00
2023-12-05 2369 5952000 2440 139282650 23.70 23.85 23.15 23.30 0.40 -1.69% 23.30 32 23.35 49 0.00
2023-12-06 2369 5681000 2300 133535200 23.40 23.75 23.20 23.55 0.25 1.07% 23.55 22 23.60 188 0.00
2023-12-07 2369 5515000 2537 127910850 23.65 23.65 23.00 23.30 0.25 -1.06% 23.20 257 23.30 74 0.00
2023-12-08 2369 4219000 1895 99133400 23.35 23.85 23.20 23.30 0.00 0% 23.25 82 23.30 6 0.00
2023-12-11 2369 3477000 1570 80404150 23.30 23.35 22.95 23.00 0.30 -1.29% 23.00 360 23.05 39 0.00
2023-12-12 2369 3891000 1854 89138250 23.15 23.30 22.70 22.70 0.30 -1.3% 22.70 156 22.75 6 0.00
2023-12-13 2369 2965000 1484 67225300 22.70 22.85 22.50 22.70 0.00 0% 22.70 118 22.75 10 0.00
2023-12-14 2369 4205000 1876 96850600 22.90 23.40 22.80 22.85 0.15 0.66% 22.85 98 22.90 2 0.00
2023-12-15 2369 4790000 2289 108130650 23.00 23.25 22.30 22.35 0.50 -2.19% 22.30 37 22.35 12 0.00
2023-12-18 2369 2360000 1214 52237550 22.35 22.45 21.90 22.10 0.25 -1.12% 22.10 3 22.15 17 0.00
2023-12-19 2369 2405000 1253 52256900 22.10 22.10 21.50 21.85 0.25 -1.13% 21.85 47 21.90 23 0.00
2023-12-20 2369 3956000 1398 87755550 21.90 22.50 21.90 22.20 0.35 1.6% 22.20 51 22.25 46 0.00
2023-12-21 2369 2216000 1095 48357850 21.85 22.10 21.70 21.70 0.50 -2.25% 21.70 64 21.75 12 0.00
2023-12-22 2369 2165000 987 46990450 21.75 21.90 21.55 21.65 0.05 -0.23% 21.65 72 21.70 14 0.00
2023-12-25 2369 5560000 2676 123110250 22.30 22.55 21.75 21.85 0.20 0.92% 21.85 37 21.90 19 0.00
2023-12-26 2369 5608000 2388 124954800 21.90 22.60 21.85 22.35 0.50 2.29% 22.30 69 22.35 33 0.00
2023-12-27 2369 16823000 7162 389042300 22.50 23.40 22.50 23.20 0.85 3.8% 23.15 213 23.20 193 0.00
2023-12-28 2369 9952000 4363 229090700 23.05 23.50 22.65 23.30 0.10 0.43% 23.25 89 23.30 110 0.00
2023-12-29 2369 3722000 1650 85571500 23.25 23.35 22.85 22.90 0.40 -1.72% 22.90 315 22.95 37 0.00