瑞軒(2489)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　　9.93
0
0%		10.05
0.12
1.21%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		 　9.96
-0.04
-0.4%		9.98
0.02
0.2%		9.95
-0.03
-0.3%		9.91
-0.04
-0.4%		9.91
0
0%		 　9.80
-0.11
-1.11%		9.81
0.01
0.1%		 　　　　　　　　　　　9.86
0.05
0.51%		10.00
0.14
1.42%		9.92
2 月10.10
0.1
1%		10.25
0.15
1.49%		10.25
0
0%		 　10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		 　10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.30
0.1
0.98%		 　10.65
0.35
3.4%		10.65
0
0%		10.75
0.1
0.94%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		 10.39
3 月10.65
-0.05
-0.47%		10.45
-0.2
-1.88%		10.60
0.15
1.44%		 　10.70
0.1
0.94%		10.75
0.05
0.47%		10.95
0.2
1.86%		10.95
0
0%		10.60
-0.35
-3.2%		 　10.45
-0.15
-1.42%		10.15
-0.3
-2.87%		10.20
0.05
0.49%		10.00
-0.2
-1.96%		10.20
0.2
2%		 　10.20
0
0%		10.30
0.1
0.98%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 　10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.15
0
0%		10.39
4 月 　　　　10.05
-0.1
-0.99%		10.05
0
0%		 　10.05
0
0%		10.10
0.05
0.5%		10.25
0.15
1.49%		10.20
-0.05
-0.49%		10.30
0.1
0.98%		 　10.40
0.1
0.97%		10.45
0.05
0.48%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		 　10.50
0.2
1.94%		10.65
0.15
1.43%		10.95
0.3
2.82%		11.15
0.2
1.83%		11.45
0.3
2.69%		 10.55
5 月　11.50
0.05
0.44%		11.80
0.3
2.61%		12.25
0.45
3.81%		12.40
0.15
1.22%		 　12.55
0.15
1.21%		12.70
0.15
1.2%		13.00
0.3
2.36%		13.10
0.1
0.77%		12.65
-0.45
-3.44%		 　11.90
-0.75
-5.93%		12.30
0.4
3.36%		12.35
0.05
0.41%		13.00
0.65
5.26%		12.65
-0.35
-2.69%		 　12.50
-0.15
-1.19%		12.95
0.45
3.6%		12.85
-0.1
-0.77%		12.50
-0.35
-2.72%		12.35
-0.15
-1.2%		 　12.70
0.35
2.83%		12.70
0
0%		13.25
0.55
4.33%		12.52
6 月13.90
0.65
4.91%		15.10
1.2
8.63%		 　14.75
-0.35
-2.32%		14.20
-0.55
-3.73%		14.25
0.05
0.35%		13.95
-0.3
-2.11%		14.10
0.15
1.08%		 　13.80
-0.3
-2.13%		14.20
0.4
2.9%		14.10
-0.1
-0.7%		14.80
0.7
4.96%		14.45
-0.35
-2.36%		 　14.55
0.1
0.69%		14.60
0.05
0.34%		14.90
0.3
2.05%		 　　　14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		15.00
0.1
0.67%		14.70
-0.3
-2%		 14.5
7 月　　14.75
0.05
0.34%		14.75
0
0%		14.80
0.05
0.34%		15.05
0.25
1.69%		15.30
0.25
1.66%		 　14.10
-1.2
-7.84%		14.80
0.7
4.96%		14.30
-0.5
-3.38%		14.00
-0.3
-2.1%		13.95
-0.05
-0.36%		 　　14.05
0.1
0.72%		13.65
-0.4
-2.85%		13.90
0.25
1.83%		14.05
0.15
1.08%		 　13.60
-0.45
-3.2%		13.80
0.2
1.47%		 14.15
0.35
2.54%		13.80
-0.35
-2.47%		 13.75
-0.05
-0.36%		14.16
8 月13.95
0.2
1.45%		13.50
-0.45
-3.23%		 13.75
0.25
1.85%		 　12.70
-1.05
-7.64%		12.80
0.1
0.79%		12.80
0
0%		12.60
-0.2
-1.56%		12.55
-0.05
-0.4%		 　12.25
-0.3
-2.39%		12.40
0.15
1.22%		12.10
-0.3
-2.42%		12.35
0.25
2.07%		12.20
-0.15
-1.21%		 　12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.20
0
0%		12.20
0
0%		12.15
-0.05
-0.41%		 　12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		12.54
9 月12.65
0.45
3.69%		 　12.50
-0.15
-1.19%		12.55
0.05
0.4%		12.55
0
0%		12.95
0.4
3.19%		12.85
-0.1
-0.77%		 　12.60
-0.25
-1.95%		12.60
0
0%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		 　12.50
0
0%		12.45
-0.05
-0.4%		12.20
-0.25
-2.01%		11.90
-0.3
-2.46%		11.80
-0.1
-0.84%		 　12.25
0.45
3.81%		11.95
-0.3
-2.45%		 12.38
10 月　　　　　　　　　　12.05
0.1
0.84%		12.20
0.15
1.24%		12.15
-0.05
-0.41%		 　12.10
-0.05
-0.41%		11.95
-0.15
-1.24%		11.75
-0.2
-1.67%		11.60
-0.15
-1.28%		11.45
-0.15
-1.29%		 　11.70
0.25
2.18%		11.70
0
0%		11.80
0.1
0.85%		11.65
-0.15
-1.27%		11.65
0
0%		 　11.65
0
0%		11.40
-0.25
-2.15%		11.79
11 月11.55
0.15
1.32%		11.60
0.05
0.43%		11.75
0.15
1.29%		 　11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		 　11.45
-0.1
-0.87%		11.35
-0.1
-0.87%		11.60
0.25
2.2%		11.65
0.05
0.43%		11.80
0.15
1.29%		 　11.95
0.15
1.27%		11.95
0
0%		12.05
0.1
0.84%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		 　11.85
-0.2
-1.66%		12.00
0.15
1.27%		11.95
-0.05
-0.42%		11.95
0
0%		 11.78
12 月12.30
0.35
2.93%		 　13.50
1.2
9.76%		13.05
-0.45
-3.33%		12.85
-0.2
-1.53%		12.90
0.05
0.39%		13.20
0.3
2.33%		 　12.85
-0.35
-2.65%		12.85
0
0%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		13.00
0.15
1.17%		 　12.75
-0.25
-1.92%		12.50
-0.25
-1.96%		12.65
0.15
1.2%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		 　12.65
-0.05
-0.39%		12.90
0.25
1.98%		12.95
0.05
0.39%		13.00
0.05
0.39%		13.00
0
0%		　　12.86

說明:最高漲幅:9.76%最低跌幅:-7.84% 最高價:15.30最低價:9.80平均價:12.03,灰色底表示週末,漲138天(26.95)元,跌129天(-25.73)元,平盤28天
10%=2,9%=1,5%=4,4%=6,3%=14,2%=18,1%=59,0%=62,-0%=1,-1%=2,-2%=4,-3%=13,-4%=28,-5%=38,-6%=43,

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 2489 960000 455 9572660 10.15 10.15 9.89 9.93 0.07 0% 9.93 8 9.94 27 0.00
2023-01-04 2489 1034000 480 10360920 9.99 10.05 9.97 10.05 0.12 1.21% 10.00 73 10.05 111 0.00
2023-01-05 2489 914000 454 9162040 10.05 10.10 9.99 9.99 0.06 -0.6% 9.99 30 10.00 21 0.00
2023-01-06 2489 714000 311 7141320 10.00 10.05 9.98 10.00 0.01 0.1% 9.99 37 10.00 2 0.00
2023-01-09 2489 812000 412 8115540 10.05 10.05 9.96 9.96 0.04 -0.4% 9.96 18 9.97 9 0.00
2023-01-10 2489 442000 290 4407520 9.96 9.99 9.96 9.98 0.02 0.2% 9.98 3 9.99 50 0.00
2023-01-11 2489 736000 344 7348820 10.00 10.05 9.95 9.95 0.03 -0.3% 9.95 6 9.96 16 0.00
2023-01-12 2489 656000 423 6527890 10.00 10.00 9.91 9.91 0.04 -0.4% 9.91 9 9.92 3 0.00
2023-01-13 2489 663000 394 6583060 9.93 9.95 9.90 9.91 0.00 0% 9.90 43 9.91 6 0.00
2023-01-16 2489 1167000 568 11472910 9.94 9.94 9.77 9.80 0.11 -1.11% 9.80 15 9.81 9 0.00
2023-01-17 2489 505000 302 4963620 9.76 9.87 9.76 9.81 0.01 0.1% 9.81 3 9.85 5 0.00
2023-01-30 2489 1188000 739 11751530 9.87 10.00 9.83 9.86 0.05 0.51% 9.86 1 9.88 1 0.00
2023-01-31 2489 1716000 696 17131410 9.83 10.05 9.83 10.00 0.14 1.42% 10.00 25 10.05 190 0.00
2023-02-01 2489 1586000 685 15942640 10.00 10.15 9.99 10.10 0.10 1% 10.10 58 10.15 118 0.00
2023-02-02 2489 1952000 752 19899450 10.15 10.30 10.10 10.25 0.15 1.49% 10.25 75 10.30 146 0.00
2023-02-03 2489 1295000 522 13260750 10.30 10.35 10.15 10.25 0.00 0% 10.20 160 10.25 5 0.00
2023-02-06 2489 788000 324 8030500 10.20 10.25 10.15 10.15 0.10 -0.98% 10.15 170 10.20 19 0.00
2023-02-07 2489 1133000 511 11586950 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 61 10.25 63 0.00
2023-02-08 2489 907000 407 9301050 10.30 10.30 10.20 10.25 0.05 0.49% 10.20 163 10.25 11 0.00
2023-02-09 2489 531000 243 5410750 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 88 10.20 33 0.00
2023-02-10 2489 845000 420 8514400 10.20 10.20 10.00 10.05 0.10 -0.99% 10.05 18 10.10 26 0.00
2023-02-13 2489 633000 340 6322360 10.05 10.05 9.93 10.00 0.05 -0.5% 10.00 3 10.05 57 0.00
2023-02-14 2489 685000 301 6882000 10.00 10.10 10.00 10.05 0.05 0.5% 10.05 30 10.10 222 0.00
2023-02-15 2489 890000 409 9002800 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 63 10.15 21 0.00
2023-02-16 2489 763000 373 7747300 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 18 10.20 197 0.00
2023-02-17 2489 1680000 641 17245300 10.20 10.35 10.15 10.30 0.10 0.98% 10.25 167 10.30 19 0.00
2023-02-20 2489 4396000 1533 46468700 10.40 10.70 10.35 10.65 0.35 3.4% 10.60 354 10.65 74 0.00
2023-02-21 2489 1830000 724 19464700 10.65 10.80 10.55 10.65 0.00 0% 10.60 96 10.70 193 0.00
2023-02-22 2489 2411000 915 25645200 10.50 10.80 10.45 10.75 0.10 0.94% 10.70 54 10.75 57 0.00
2023-02-23 2489 1636000 668 17479150 10.80 10.85 10.60 10.65 0.10 -0.93% 10.65 6 10.70 23 0.00
2023-02-24 2489 2612000 1168 28029350 10.65 10.85 10.55 10.70 0.05 0.47% 10.70 134 10.75 4 0.00
2023-03-01 2489 1112000 482 11851650 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 57 10.70 48 0.00
2023-03-02 2489 1685000 620 17756800 10.60 10.70 10.40 10.45 0.20 -1.88% 10.40 339 10.45 7 0.00
2023-03-03 2489 1619000 616 17185950 10.60 10.70 10.45 10.60 0.15 1.44% 10.60 86 10.65 103 0.00
2023-03-06 2489 2114000 778 22689100 10.75 10.85 10.60 10.70 0.10 0.94% 10.65 203 10.70 11 0.00
2023-03-07 2489 1327000 479 14237250 10.70 10.80 10.65 10.75 0.05 0.47% 10.75 14 10.80 222 0.00
2023-03-08 2489 1877000 732 20334350 10.75 10.95 10.70 10.95 0.20 1.86% 10.90 45 10.95 134 0.00
2023-03-09 2489 4483000 1366 49782200 11.10 11.30 10.90 10.95 0.00 0% 10.90 210 10.95 15 0.00
2023-03-10 2489 3185000 1141 33789250 10.90 10.90 10.45 10.60 0.35 -3.2% 10.55 52 10.60 8 0.00
2023-03-13 2489 1566000 569 16357800 10.50 10.55 10.30 10.45 0.15 -1.42% 10.45 19 10.50 30 0.00
2023-03-14 2489 4114000 1383 41947650 10.50 10.50 10.05 10.15 0.30 -2.87% 10.15 138 10.20 262 0.00
2023-03-15 2489 1587000 621 16208800 10.20 10.25 10.15 10.20 0.05 0.49% 10.15 175 10.20 41 0.00
2023-03-16 2489 2182000 766 21960800 10.15 10.20 10.00 10.00 0.20 -1.96% 10.00 298 10.05 16 0.00
2023-03-17 2489 1276000 339 12950200 10.10 10.20 10.10 10.20 0.20 2% 10.15 9 10.20 125 0.00
2023-03-20 2489 695000 298 7073050 10.20 10.25 10.10 10.20 0.00 0% 10.15 100 10.20 73 0.00
2023-03-21 2489 1183000 499 12166350 10.25 10.35 10.20 10.30 0.10 0.98% 10.30 3 10.35 198 0.00
2023-03-22 2489 1364000 427 14183950 10.40 10.45 10.35 10.40 0.10 0.97% 10.35 65 10.40 6 0.00
2023-03-23 2489 802000 326 8347400 10.35 10.50 10.35 10.35 0.05 -0.48% 10.35 61 10.40 16 0.00
2023-03-24 2489 1357000 458 13944500 10.35 10.40 10.20 10.30 0.05 -0.48% 10.25 178 10.30 132 0.00
2023-03-27 2489 697000 261 7159950 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 32 10.30 140 0.00
2023-03-28 2489 754000 326 7684950 10.30 10.30 10.15 10.20 0.05 -0.49% 10.15 214 10.20 9 0.00
2023-03-29 2489 703000 316 7138800 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 275 10.15 24 0.00
2023-03-30 2489 574000 268 5818750 10.15 10.20 10.10 10.15 0.05 0.5% 10.10 238 10.15 39 0.00
2023-03-31 2489 955000 385 9663900 10.15 10.15 10.10 10.15 0.00 0% 10.10 102 10.15 59 0.00
2023-04-06 2489 1323000 472 13334250 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 80 10.10 26 0.00
2023-04-07 2489 823000 291 8299650 10.15 10.15 10.05 10.05 0.00 0% 10.05 131 10.10 70 0.00
2023-04-10 2489 736000 296 7425700 10.10 10.15 10.05 10.05 0.00 0% 10.05 313 10.10 16 0.00
2023-04-11 2489 835000 366 8451350 10.10 10.20 10.10 10.10 0.05 0.5% 10.10 89 10.15 104 0.00
2023-04-12 2489 1909000 609 19512700 10.15 10.30 10.10 10.25 0.15 1.49% 10.20 302 10.25 18 0.00
2023-04-13 2489 1556000 578 15897600 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 18 10.25 42 0.00
2023-04-14 2489 1714000 510 17648300 10.25 10.35 10.20 10.30 0.10 0.98% 10.30 26 10.35 273 0.00
2023-04-17 2489 1645000 439 16998200 10.30 10.40 10.25 10.40 0.10 0.97% 10.35 106 10.40 45 0.00
2023-04-18 2489 1617000 546 16831600 10.40 10.45 10.30 10.45 0.05 0.48% 10.40 99 10.45 6 0.00
2023-04-19 2489 1959000 557 20439000 10.45 10.50 10.35 10.50 0.05 0.48% 10.45 62 10.50 173 0.00
2023-04-20 2489 2088000 453 21726650 10.50 10.50 10.30 10.45 0.05 -0.48% 10.40 32 10.45 170 0.00
2023-04-21 2489 1975000 513 20379500 10.45 10.45 10.25 10.30 0.15 -1.44% 10.25 101 10.30 87 0.00
2023-04-24 2489 2605000 714 27140250 10.25 10.55 10.20 10.50 0.20 1.94% 10.50 34 10.55 259 0.00
2023-04-25 2489 9524000 3224 102948000 10.65 11.10 10.60 10.65 0.15 1.43% 10.60 383 10.65 54 0.00
2023-04-26 2489 4555000 1372 49034200 10.65 10.95 10.50 10.95 0.30 2.82% 10.90 22 10.95 231 0.00
2023-04-27 2489 6028000 1852 66588550 10.95 11.20 10.90 11.15 0.20 1.83% 11.10 138 11.15 42 0.00
2023-04-28 2489 6243000 2401 70804000 11.20 11.50 11.15 11.45 0.30 2.69% 11.40 60 11.45 222 0.00
2023-05-02 2489 5075000 1870 58375550 11.55 11.80 11.30 11.50 0.05 0.44% 11.50 9 11.55 147 0.00
2023-05-03 2489 5788000 1897 67713100 11.40 11.80 11.30 11.80 0.30 2.61% 11.75 122 11.80 420 0.00
2023-05-04 2489 11058000 3551 134133350 11.80 12.30 11.80 12.25 0.45 3.81% 12.25 203 12.30 361 0.00
2023-05-05 2489 7278000 2404 89451350 12.30 12.40 12.05 12.40 0.15 1.22% 12.35 187 12.40 74 0.00
2023-05-08 2489 6397000 2083 79460250 12.50 12.55 12.20 12.55 0.15 1.21% 12.50 113 12.55 138 0.00
2023-05-09 2489 4897000 1533 61801050 12.50 12.70 12.45 12.70 0.15 1.2% 12.65 35 12.70 401 0.00
2023-05-10 2489 8330000 2346 106975000 12.70 13.00 12.70 13.00 0.30 2.36% 12.95 302 13.00 298 0.00
2023-05-11 2489 10784000 3441 141440700 13.25 13.40 12.85 13.10 0.10 0.77% 13.10 67 13.15 133 0.00
2023-05-12 2489 9429000 2739 122046750 13.10 13.25 12.55 12.65 0.45 -3.44% 12.65 344 12.70 126 12.65
2023-05-15 2489 9257000 2934 111299250 12.55 12.55 11.85 11.90 0.75 -5.93% 11.90 44 11.95 125 11.90
2023-05-16 2489 4033000 1447 49267650 12.15 12.35 12.10 12.30 0.40 3.36% 12.25 34 12.30 120 12.30
2023-05-17 2489 3116641 1677 38380826 12.30 12.40 12.20 12.35 0.05 0.41% 12.30 230 12.35 23 12.35
2023-05-18 2489 8958000 3171 115464300 12.50 13.10 12.40 13.00 0.65 5.26% 13.00 51 13.05 392 13.00
2023-05-19 2489 6152000 2071 79299900 13.10 13.20 12.65 12.65 0.35 -2.69% 12.60 383 12.65 15 12.65
2023-05-22 2489 2711000 1061 34057450 12.55 12.75 12.40 12.50 0.15 -1.19% 12.50 108 12.55 26 12.50
2023-05-23 2489 3644000 1684 46809550 12.55 13.00 12.55 12.95 0.45 3.6% 12.90 80 12.95 101 12.95
2023-05-24 2489 2642000 1081 34009350 13.00 13.00 12.70 12.85 0.10 -0.77% 12.80 211 12.85 18 12.85
2023-05-25 2489 3169000 1143 40120700 12.85 12.85 12.50 12.50 0.35 -2.72% 12.50 165 12.55 118 12.50
2023-05-26 2489 2846000 947 35329450 12.55 12.60 12.30 12.35 0.15 -1.2% 12.30 276 12.35 54 12.35
2023-05-29 2489 5301000 1656 66527700 12.35 12.85 12.30 12.70 0.35 2.83% 12.65 69 12.70 59 12.70
2023-05-30 2489 2758000 1079 35187500 12.80 12.90 12.60 12.70 0.00 0% 12.70 89 12.75 42 12.70
2023-05-31 2489 8168000 3022 106740200 12.70 13.25 12.70 13.25 0.55 4.33% 13.25 4 13.30 445 13.25
2023-06-01 2489 43372000 12680 618230750 13.70 14.55 13.50 13.90 0.65 4.91% 13.90 26 13.95 74 13.90
2023-06-02 2489 38835000 12480 575247150 14.15 15.20 14.15 15.10 1.20 8.63% 15.05 47 15.10 373 15.10
2023-06-05 2489 16092000 5264 238109550 15.30 15.35 14.35 14.75 0.35 -2.32% 14.75 15 14.80 125 14.75
2023-06-06 2489 10935000 3650 156499900 14.50 14.65 14.15 14.20 0.55 -3.73% 14.15 214 14.20 37 14.20
2023-06-07 2489 6906000 2399 98017600 14.20 14.40 13.95 14.25 0.05 0.35% 14.20 119 14.25 84 14.25
2023-06-08 2489 6661000 2292 93307850 14.30 14.30 13.80 13.95 0.30 -2.11% 13.95 20 14.00 80 13.95
2023-06-09 2489 4291000 1435 60425900 14.15 14.25 13.90 14.10 0.15 1.08% 14.10 12 14.15 124 14.10
2023-06-12 2489 4564000 1619 63457650 14.30 14.30 13.75 13.80 0.30 -2.13% 13.80 64 13.85 40 13.80
2023-06-13 2489 6246000 2083 88491350 13.95 14.35 13.85 14.20 0.40 2.9% 14.15 72 14.20 39 14.20
2023-06-14 2489 3677000 1238 52046900 14.10 14.35 13.95 14.10 0.10 -0.7% 14.10 73 14.15 117 14.10
2023-06-15 2489 10723000 3366 156660500 14.10 14.95 14.10 14.80 0.70 4.96% 14.75 133 14.80 24 14.80
2023-06-16 2489 14928000 4503 214813700 14.85 14.95 14.00 14.45 0.35 -2.36% 14.40 189 14.45 74 14.45
2023-06-19 2489 6026000 1908 88336450 14.35 14.85 14.35 14.55 0.10 0.69% 14.55 138 14.60 3 14.55
2023-06-20 2489 4809000 1604 70789450 14.80 14.95 14.60 14.60 0.05 0.34% 14.60 60 14.65 11 14.60
2023-06-21 2489 10692000 3660 160505450 14.75 15.30 14.70 14.90 0.30 2.05% 14.90 26 14.95 109 14.90
2023-06-26 2489 4230000 1317 62425300 14.95 15.00 14.55 14.80 0.10 -0.67% 14.80 48 14.85 35 14.80
2023-06-27 2489 4549000 1664 67495950 14.85 15.05 14.60 14.70 0.10 -0.68% 14.70 77 14.75 27 14.70
2023-06-28 2489 4266000 1468 63759150 14.90 15.05 14.80 14.90 0.20 1.36% 14.90 57 14.95 10 14.90
2023-06-29 2489 4600000 1466 68979250 15.05 15.10 14.85 15.00 0.10 0.67% 14.95 149 15.00 9 15.00
2023-06-30 2489 3755000 1289 55662800 15.10 15.10 14.70 14.70 0.30 -2% 14.70 353 14.75 78 14.70
2023-07-03 2489 3216000 1025 47497250 14.80 14.90 14.65 14.75 0.05 0.34% 14.70 283 14.75 38 14.75
2023-07-04 2489 4537000 1154 66440200 14.80 14.85 14.50 14.75 0.00 0% 14.70 99 14.75 43 14.75
2023-07-05 2489 3204000 1064 47741750 14.75 15.00 14.75 14.80 0.05 0.34% 14.80 95 14.85 40 14.80
2023-07-06 2489 6942000 2299 104428900 15.00 15.20 14.90 15.05 0.25 1.69% 15.05 21 15.10 96 15.05
2023-07-07 2489 11369000 3898 172945700 15.05 15.60 14.70 15.30 0.25 1.66% 15.30 168 15.35 14 15.30
2023-07-10 2489 17037000 5375 246309950 15.20 15.25 13.95 14.10 1.20 -7.84% 14.10 9 14.15 57 14.10
2023-07-11 2489 9223000 3215 135623150 14.15 15.00 14.15 14.80 0.70 4.96% 14.75 78 14.80 150 14.80
2023-07-12 2489 4669000 1776 67437550 14.90 14.90 14.25 14.30 0.50 -3.38% 14.25 44 14.30 10 14.30
2023-07-13 2489 8581000 2483 121194950 14.50 14.50 14.00 14.00 0.30 -2.1% 13.95 205 14.00 28 14.00
2023-07-14 2489 3039000 1154 42642200 14.10 14.20 13.90 13.95 0.05 -0.36% 13.90 417 13.95 16 13.95
2023-07-18 2489 2502000 821 35138700 14.10 14.20 13.95 14.05 0.05 0.72% 14.00 58 14.05 10 14.05
2023-07-19 2489 3609000 1425 49923350 14.10 14.10 13.60 13.65 0.40 -2.85% 13.65 97 13.70 43 13.65
2023-07-20 2489 2013000 746 27903500 13.65 14.00 13.65 13.90 0.25 1.83% 13.90 4 13.95 26 13.90
2023-07-21 2489 2606000 1040 36583200 13.75 14.25 13.75 14.05 0.15 1.08% 14.00 72 14.05 3 14.05
2023-07-24 2489 2785000 1278 38230400 14.10 14.15 13.60 13.60 0.45 -3.2% 13.60 242 13.65 35 13.60
2023-07-25 2489 1419000 724 19440250 13.75 13.80 13.60 13.80 0.20 1.47% 13.75 28 13.80 98 13.80
2023-07-27 2489 5542000 1874 78105150 13.75 14.35 13.75 14.15 0.45 2.54% 14.10 46 14.15 26 14.15
2023-07-28 2489 3069000 1346 42421200 14.05 14.05 13.75 13.80 0.35 -2.47% 13.75 222 13.80 26 13.80
2023-07-31 2489 3239000 1297 44860050 13.90 14.10 13.70 13.75 0.05 -0.36% 13.70 303 13.75 19 13.75
2023-08-01 2489 1810000 703 25166200 13.80 14.00 13.75 13.95 0.20 1.45% 13.95 40 14.00 239 13.95
2023-08-02 2489 3568000 1419 48602400 13.90 13.90 13.50 13.50 0.45 -3.23% 13.50 214 13.55 21 13.50
2023-08-04 2489 1665000 684 22645750 13.50 13.75 13.35 13.75 0.25 1.85% 13.65 10 13.75 99 13.75
2023-08-07 2489 8944000 2977 114119900 13.30 13.40 12.45 12.70 1.05 -7.64% 12.70 1 12.75 51 12.70
2023-08-08 2489 1908000 778 24464650 12.70 12.95 12.70 12.80 0.10 0.79% 12.80 22 12.85 49 10.58
2023-08-09 2489 1806000 701 23250900 12.85 13.00 12.80 12.80 0.00 0% 12.80 38 12.85 1 10.58
2023-08-10 2489 1565000 679 19744450 12.80 12.80 12.50 12.60 0.20 -1.56% 12.60 26 12.65 36 10.41
2023-08-11 2489 835000 373 10545600 12.80 12.80 12.55 12.55 0.05 -0.4% 12.55 130 12.60 8 10.37
2023-08-14 2489 1853000 669 22674500 12.50 12.50 12.10 12.25 0.30 -2.39% 12.25 18 12.30 380 10.12
2023-08-15 2489 1139000 391 14104050 12.40 12.50 12.30 12.40 0.15 1.22% 12.35 23 12.40 16 10.51
2023-08-16 2489 1300000 545 15739750 12.20 12.25 12.00 12.10 0.30 -2.42% 12.10 30 12.15 3 10.25
2023-08-17 2489 1157000 481 14118200 12.00 12.40 12.00 12.35 0.25 2.07% 12.30 20 12.35 3 10.47
2023-08-18 2489 1147000 428 14033800 12.30 12.40 12.10 12.20 0.15 -1.21% 12.15 16 12.20 29 10.34
2023-08-21 2489 585000 236 7170500 12.25 12.35 12.20 12.25 0.05 0.41% 12.20 55 12.30 99 10.38
2023-08-22 2489 742000 387 9051900 12.30 12.30 12.15 12.20 0.05 -0.41% 12.20 4 12.25 43 10.34
2023-08-23 2489 1112000 477 13530550 12.15 12.25 12.05 12.20 0.00 0% 12.20 7 12.25 7 10.34
2023-08-24 2489 1150000 485 14124700 12.25 12.40 12.15 12.20 0.00 0% 12.20 35 12.25 5 10.34
2023-08-25 2489 491000 252 5985500 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 29 12.20 8 10.30
2023-08-28 2489 1164000 521 14022100 12.20 12.30 12.00 12.10 0.05 -0.41% 12.05 32 12.10 56 10.25
2023-08-29 2489 992000 372 12020750 12.15 12.25 12.05 12.15 0.05 0.41% 12.10 115 12.15 20 10.30
2023-08-30 2489 799000 325 9766900 12.15 12.30 12.15 12.25 0.10 0.82% 12.25 6 12.30 71 10.38
2023-08-31 2489 1848000 762 22589300 12.20 12.40 12.10 12.20 0.05 -0.41% 12.20 77 12.25 89 10.34
2023-09-01 2489 3263000 1186 40925050 12.15 12.70 12.15 12.65 0.45 3.69% 12.60 81 12.65 37 10.72
2023-09-04 2489 1259000 523 15786550 12.70 12.75 12.45 12.50 0.15 -1.19% 12.45 55 12.50 6 10.59
2023-09-05 2489 546000 281 6866850 12.60 12.70 12.50 12.55 0.05 0.4% 12.55 35 12.60 81 10.64
2023-09-06 2489 1110000 413 13883650 12.60 12.70 12.45 12.55 0.00 0% 12.50 9 12.55 23 10.64
2023-09-07 2489 4250000 1767 55237200 12.75 13.20 12.75 12.95 0.40 3.19% 12.95 60 13.00 45 10.97
2023-09-08 2489 1299000 581 16731300 13.00 13.05 12.70 12.85 0.10 -0.77% 12.85 4 12.90 14 10.89
2023-09-11 2489 1116000 466 14177700 12.85 12.90 12.55 12.60 0.25 -1.95% 12.55 158 12.60 7 10.68
2023-09-12 2489 1053000 382 13334100 12.65 12.75 12.60 12.60 0.00 0% 12.60 12 12.65 16 10.68
2023-09-13 2489 750000 280 9533350 12.80 12.85 12.60 12.65 0.05 0.4% 12.60 94 12.65 9 10.72
2023-09-14 2489 1621000 604 20522400 12.70 12.75 12.60 12.60 0.05 -0.4% 12.60 27 12.65 20 10.68
2023-09-15 2489 1795000 601 22523750 12.65 12.75 12.45 12.50 0.10 -0.79% 12.50 198 12.55 15 10.59
2023-09-18 2489 771000 325 9622550 12.40 12.55 12.30 12.50 0.00 0% 12.50 10 12.55 55 10.59
2023-09-19 2489 965000 332 12093850 12.45 12.60 12.45 12.45 0.05 -0.4% 12.45 99 12.50 10 10.55
2023-09-20 2489 1685000 646 20711350 12.45 12.45 12.20 12.20 0.25 -2.01% 12.20 36 12.25 22 10.34
2023-09-21 2489 1282000 635 15388050 12.20 12.20 11.90 11.90 0.30 -2.46% 11.90 256 11.95 10 10.08
2023-09-22 2489 1067000 378 12594400 11.70 11.90 11.70 11.80 0.10 -0.84% 11.80 43 11.85 8 10.00
2023-09-25 2489 2457000 1251 29777400 11.80 12.35 11.80 12.25 0.45 3.81% 12.25 110 12.30 14 10.38
2023-09-26 2489 1240000 544 14912250 12.25 12.25 11.90 11.95 0.30 -2.45% 11.95 62 12.00 42 10.13
2023-10-11 2489 1097000 457 13392500 12.40 12.45 12.05 12.05 0.00 0.84% 12.05 19 12.10 1 10.21
2023-10-12 2489 713000 315 8672000 12.10 12.25 12.05 12.20 0.15 1.24% 12.20 71 12.25 32 10.34
2023-10-13 2489 362000 185 4412000 12.20 12.30 12.10 12.15 0.05 -0.41% 12.15 4 12.20 65 10.30
2023-10-16 2489 358000 214 4347100 12.20 12.25 12.10 12.10 0.05 -0.41% 12.10 24 12.15 9 10.25
2023-10-17 2489 838000 468 10094250 12.20 12.20 11.95 11.95 0.15 -1.24% 11.95 64 12.00 18 10.13
2023-10-18 2489 2503000 1107 29496350 11.95 12.05 11.70 11.75 0.20 -1.67% 11.75 33 11.80 1 9.96
2023-10-19 2489 1339000 837 15540150 11.75 11.75 11.55 11.60 0.15 -1.28% 11.60 27 11.65 30 9.83
2023-10-20 2489 1387000 493 15795950 11.60 11.60 11.25 11.45 0.15 -1.29% 11.45 113 11.50 25 9.70
2023-10-23 2489 1140000 549 13346150 11.55 11.85 11.45 11.70 0.25 2.18% 11.65 15 11.70 2 9.92
2023-10-24 2489 919000 505 10746850 11.80 11.80 11.50 11.70 0.00 0% 11.70 28 11.75 18 9.92
2023-10-25 2489 809523 648 9571362 11.75 11.90 11.75 11.80 0.10 0.85% 11.80 21 11.85 32 10.00
2023-10-26 2489 505000 292 5908900 11.70 11.80 11.65 11.65 0.15 -1.27% 11.65 78 11.70 4 9.87
2023-10-27 2489 463000 225 5410850 11.70 11.80 11.60 11.65 0.00 0% 11.65 96 11.70 17 9.87
2023-10-30 2489 378000 178 4411400 11.70 11.75 11.60 11.65 0.00 0% 11.60 107 11.65 4 9.87
2023-10-31 2489 1108000 580 12764700 11.70 11.75 11.40 11.40 0.25 -2.15% 11.40 10 11.45 12 9.66
2023-11-01 2489 348000 206 3989600 11.55 11.55 11.40 11.55 0.15 1.32% 11.50 13 11.55 30 9.79
2023-11-02 2489 901000 452 10490250 11.60 11.75 11.55 11.60 0.05 0.43% 11.60 7 11.65 16 9.83
2023-11-03 2489 964000 460 11306450 11.65 11.80 11.65 11.75 0.15 1.29% 11.75 2 11.80 87 9.96
2023-11-06 2489 834000 336 9857050 11.80 11.90 11.70 11.80 0.05 0.43% 11.80 44 11.85 12 10.00
2023-11-07 2489 371000 199 4348900 11.75 11.80 11.65 11.70 0.10 -0.85% 11.70 57 11.75 15 9.92
2023-11-08 2489 691000 286 8077350 11.80 11.80 11.65 11.65 0.05 -0.43% 11.65 29 11.70 42 9.87
2023-11-09 2489 550000 236 6401500 11.65 11.75 11.60 11.60 0.05 -0.43% 11.60 52 11.65 39 9.83
2023-11-10 2489 410000 196 4733100 11.55 11.65 11.50 11.55 0.05 -0.43% 11.55 2 11.60 49 9.79
2023-11-13 2489 1103000 369 12669800 11.65 11.70 11.40 11.45 0.10 -0.87% 11.45 14 11.50 43 0.00
2023-11-14 2489 894000 439 10197850 11.60 11.60 11.35 11.35 0.10 -0.87% 11.35 38 11.40 91 0.00
2023-11-15 2489 1515000 655 17523350 11.40 11.65 11.40 11.60 0.25 2.2% 11.60 31 11.65 6 0.00
2023-11-16 2489 663000 345 7729800 11.75 11.75 11.60 11.65 0.05 0.43% 11.65 13 11.70 53 0.00
2023-11-17 2489 915000 514 10742750 11.75 11.80 11.65 11.80 0.15 1.29% 11.75 36 11.80 34 0.00
2023-11-20 2489 1056000 496 12559200 11.80 11.95 11.75 11.95 0.15 1.27% 11.90 46 11.95 73 0.00
2023-11-21 2489 1174000 529 14014050 12.00 12.00 11.85 11.95 0.00 0% 11.95 5 12.00 172 0.00
2023-11-22 2489 1255000 659 15082700 11.95 12.10 11.90 12.05 0.10 0.84% 12.00 35 12.05 8 0.00
2023-11-23 2489 895000 536 10787750 12.05 12.20 11.95 12.00 0.05 -0.41% 12.00 45 12.05 17 0.00
2023-11-24 2489 418000 237 5035450 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 6 12.10 128 0.00
2023-11-27 2489 814000 389 9698950 12.05 12.10 11.80 11.85 0.20 -1.66% 11.80 96 11.90 8 0.00
2023-11-28 2489 655000 304 7842350 11.95 12.05 11.90 12.00 0.15 1.27% 11.95 13 12.00 119 0.00
2023-11-29 2489 580000 316 6937150 12.05 12.05 11.90 11.95 0.05 -0.42% 11.95 9 12.00 105 0.00
2023-11-30 2489 703000 379 8409950 12.00 12.00 11.90 11.95 0.00 0% 11.95 75 12.00 108 0.00
2023-12-01 2489 2060000 872 25106700 11.95 12.40 11.95 12.30 0.35 2.93% 12.30 7 12.35 104 0.00
2023-12-04 2489 12832000 3550 168498150 12.35 13.50 12.35 13.50 1.20 9.76% 13.50 19452 0.00 0 0.00
2023-12-05 2489 15218000 4384 202274000 13.50 13.80 13.00 13.05 0.45 -3.33% 13.05 185 13.10 162 0.00
2023-12-06 2489 4935000 1690 63431450 13.05 13.10 12.70 12.85 0.20 -1.53% 12.85 50 12.90 28 0.00
2023-12-07 2489 2472000 1078 32053700 12.95 13.15 12.85 12.90 0.05 0.39% 12.90 69 12.95 17 0.00
2023-12-08 2489 3374000 1155 44532950 13.00 13.35 13.00 13.20 0.30 2.33% 13.15 39 13.20 12 0.00
2023-12-11 2489 1978000 774 25558100 13.10 13.15 12.85 12.85 0.35 -2.65% 12.85 146 12.90 124 0.00
2023-12-12 2489 1696000 664 21816200 12.95 13.00 12.80 12.85 0.00 0% 12.85 2 12.90 12 0.00
2023-12-13 2489 829000 441 10653800 12.85 12.95 12.75 12.80 0.05 -0.39% 12.75 146 12.80 58 0.00
2023-12-14 2489 1600000 666 20728000 12.90 13.05 12.85 12.85 0.05 0.39% 12.85 127 12.90 2 0.00
2023-12-15 2489 1922000 797 25065650 12.95 13.15 12.90 13.00 0.15 1.17% 12.95 66 13.00 43 0.00
2023-12-18 2489 1253000 519 16127500 13.00 13.10 12.75 12.75 0.25 -1.92% 12.75 18 12.85 26 0.00
2023-12-19 2489 1559000 585 19560800 12.75 12.75 12.45 12.50 0.25 -1.96% 12.50 25 12.55 27 0.00
2023-12-20 2489 750000 421 9466500 12.60 12.70 12.55 12.65 0.15 1.2% 12.65 2 12.70 89 0.00
2023-12-21 2489 705000 284 8895100 12.55 12.70 12.45 12.60 0.05 -0.4% 12.60 52 12.65 13 0.00
2023-12-22 2489 1473000 790 18735550 12.75 12.85 12.60 12.70 0.10 0.79% 12.65 119 12.70 11 0.00
2023-12-25 2489 628000 204 7963000 12.70 12.75 12.65 12.65 0.05 -0.39% 12.65 16 12.70 19 0.00
2023-12-26 2489 1430000 562 18406400 12.75 12.95 12.65 12.90 0.25 1.98% 12.90 15 12.95 165 0.00
2023-12-27 2489 1348000 531 17495950 12.95 13.10 12.80 12.95 0.05 0.39% 12.95 33 13.00 88 0.00
2023-12-28 2489 1543000 560 20104150 12.95 13.15 12.95 13.00 0.05 0.39% 13.00 10 13.05 46 0.00
2023-12-29 2489 1315000 455 17120000 13.00 13.20 12.90 13.00 0.00 0% 12.95 104 13.00 17 0.00