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　　15.45
0
0%		16.90
1.45
9.39%		16.20
-0.7
-4.14%		15.90
-0.3
-1.85%		 　15.70
-0.2
-1.26%		15.30
-0.4
-2.55%		15.40
0.1
0.65%		15.20
-0.2
-1.3%		14.90
-0.3
-1.97%		 　14.85
-0.05
-0.34%		15.00
0.15
1.01%		 　　　　　　　　　　　15.20
0.2
1.33%		15.75
0.55
3.62%		15.47
2 月15.60
-0.15
-0.95%		15.95
0.35
2.24%		15.85
-0.1
-0.63%		 　15.70
-0.15
-0.95%		15.70
0
0%		15.70
0
0%		15.35
-0.35
-2.23%		15.00
-0.35
-2.28%		 　14.85
-0.15
-1%		14.95
0.1
0.67%		15.20
0.25
1.67%		15.30
0.1
0.66%		15.20
-0.1
-0.65%		 　15.35
0.15
0.99%		15.20
-0.15
-0.98%		15.10
-0.1
-0.66%		15.10
0
0%		15.05
-0.05
-0.33%		 15.28
3 月　15.10
0.05
0.33%		15.10
0
0%		 　15.45
0.35
2.32%		15.50
0.05
0.32%		15.60
0.1
0.65%		15.30
-0.3
-1.92%		14.95
-0.35
-2.29%		 　14.60
-0.35
-2.34%		14.95
0.35
2.4%		15.10
0.15
1%		14.65
-0.45
-2.98%		15.30
0.65
4.44%		 　15.90
0.6
3.92%		15.70
-0.2
-1.26%		15.55
-0.15
-0.96%		15.45
-0.1
-0.64%		15.45
0
0%		 　15.90
0.45
2.91%		15.40
-0.5
-3.14%		15.25
-0.15
-0.97%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.33
4 月 　　　　15.25
-0.05
-0.33%		15.35
0.1
0.66%		 　15.25
-0.1
-0.65%		15.25
0
0%		15.60
0.35
2.3%		15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		 　15.50
0.05
0.32%		15.95
0.45
2.9%		17.50
1.55
9.72%		16.25
-1.25
-7.14%		15.50
-0.75
-4.62%		 　15.50
0
0%		15.05
-0.45
-2.9%		15.50
0.45
2.99%		15.35
-0.15
-0.97%		15.45
0.1
0.65%		 15.57
5 月　15.65
0.2
1.29%		15.30
-0.35
-2.24%		15.45
0.15
0.98%		15.30
-0.15
-0.97%		 　15.30
0
0%		14.95
-0.35
-2.29%		15.15
0.2
1.34%		14.90
-0.25
-1.65%		15.00
0.1
0.67%		 　15.10
0.1
0.67%		15.10
0
0%		15.15
0.05
0.33%		15.20
0.05
0.33%		15.00
-0.2
-1.32%		 　15.10
0.1
0.67%		15.15
0.05
0.33%		15.20
0.05
0.33%		15.05
-0.15
-0.99%		14.90
-0.15
-1%		 　15.70
0.8
5.37%		15.60
-0.1
-0.64%		15.40
-0.2
-1.28%		15.23
6 月15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		 　15.45
0.35
2.32%		15.30
-0.15
-0.97%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		15.35
0
0%		 　15.10
-0.25
-1.63%		15.10
0
0%		15.05
-0.05
-0.33%		15.05
0
0%		15.20
0.15
1%		 　15.05
-0.15
-0.99%		15.50
0.45
2.99%		15.20
-0.3
-1.94%		 　　　15.10
-0.1
-0.66%		14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		 15.18
7 月　　15.10
0.05
0.33%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		 　14.85
-0.1
-0.67%		14.85
0
0%		14.85
0
0%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		 　　14.50
-0.3
-2.03%		14.30
-0.2
-1.38%		14.75
0.45
3.15%		14.30
-0.45
-3.05%		 　13.75
-0.55
-3.85%		13.80
0.05
0.36%		 13.45
-0.35
-2.54%		13.35
-0.1
-0.74%		 13.50
0.15
1.12%		14.34
8 月13.80
0.3
2.22%		13.55
-0.25
-1.81%		 13.70
0.15
1.11%		 　13.40
-0.3
-2.19%		13.30
-0.1
-0.75%		13.25
-0.05
-0.38%		13.10
-0.15
-1.13%		12.90
-0.2
-1.53%		 　12.80
-0.1
-0.78%		12.95
0.15
1.17%		12.70
-0.25
-1.93%		12.70
0
0%		12.80
0.1
0.79%		 　13.80
1
7.81%		13.60
-0.2
-1.45%		13.75
0.15
1.1%		13.75
0
0%		13.90
0.15
1.09%		 　13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		13.80
0.1
0.73%		13.42
9 月13.75
-0.05
-0.36%		 　13.65
-0.1
-0.73%		13.60
-0.05
-0.37%		13.40
-0.2
-1.47%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		 　13.15
-0.25
-1.87%		13.05
-0.1
-0.76%		13.15
0.1
0.77%		13.25
0.1
0.76%		13.15
-0.1
-0.75%		 　13.20
0.05
0.38%		13.30
0.1
0.76%		13.15
-0.15
-1.13%		13.15
0
0%		13.25
0.1
0.76%		 　13.25
0
0%		13.25
0
0%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		 13.29
10 月　13.25
0.05
0.38%		13.10
-0.15
-1.13%		12.90
-0.2
-1.53%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		 　　　12.70
-0.15
-1.17%		12.70
0
0%		12.70
0
0%		 　12.60
-0.1
-0.79%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.75
0.15
1.19%		12.55
-0.2
-1.57%		 　13.35
0.8
6.37%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		12.95
-0.2
-1.52%		 　14.20
1.25
9.65%		13.75
-0.45
-3.17%		13.04
11 月13.70
-0.05
-0.36%		13.55
-0.15
-1.09%		13.60
0.05
0.37%		 　13.70
0.1
0.74%		13.45
-0.25
-1.82%		13.65
0.2
1.49%		13.40
-0.25
-1.83%		13.50
0.1
0.75%		 　13.40
-0.1
-0.74%		13.55
0.15
1.12%		13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.60
0
0%		 　13.80
0.2
1.47%		13.65
-0.15
-1.09%		13.40
-0.25
-1.83%		13.55
0.15
1.12%		13.55
0
0%		 　13.45
-0.1
-0.74%		13.45
0
0%		13.45
0
0%		13.50
0.05
0.37%		 13.55
12 月13.50
0
0%		 　13.50
0
0%		13.80
0.3
2.22%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		 　13.80
0.25
1.85%		13.55
-0.25
-1.81%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.80
0.15
1.1%		 　13.90
0.1
0.72%		13.80
-0.1
-0.72%		14.10
0.3
2.17%		13.90
-0.2
-1.42%		13.75
-0.15
-1.08%		 　13.65
-0.1
-0.73%		13.65
0
0%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.55
-0.1
-0.73%		　　13.7

說明:最高漲幅:9.72%最低跌幅:-7.14% 最高價:17.50最低價:12.55平均價:14.41,灰色底表示週末,漲124天(29.2)元,跌142天(-26.85)元,平盤34天
10%=3,9%=1,8%=2,6%=2,5%=2,4%=4,3%=6,2%=13,1%=55,0%=70,-0%=1,-1%=1,-2%=3,-3%=8,-4%=23,-5%=31,-6%=75,

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 3686 231000 157 3558200 15.15 15.70 15.15 15.45 0.30 0% 15.30 14 15.45 11 24.52
2023-01-04 3686 2568000 1104 42635100 15.45 16.95 15.20 16.90 1.45 9.39% 16.85 29 16.90 60 26.83
2023-01-05 3686 1394000 715 22714600 16.25 16.50 16.20 16.20 0.70 -4.14% 16.20 52 16.25 4 25.71
2023-01-06 3686 621000 377 9851250 16.10 16.20 15.60 15.90 0.30 -1.85% 15.85 41 15.90 3 25.24
2023-01-09 3686 714000 351 11279200 15.85 16.30 15.60 15.70 0.20 -1.26% 15.70 8 15.80 25 24.92
2023-01-10 3686 591000 323 9098650 15.60 15.60 15.25 15.30 0.40 -2.55% 15.30 6 15.40 4 24.29
2023-01-11 3686 274000 174 4207900 15.25 15.50 15.20 15.40 0.10 0.65% 15.40 3 15.45 5 24.44
2023-01-12 3686 271000 181 4128950 15.50 15.55 15.15 15.20 0.20 -1.3% 15.15 34 15.20 1 24.13
2023-01-13 3686 433000 233 6484900 15.20 15.35 14.80 14.90 0.30 -1.97% 14.85 37 14.95 4 23.65
2023-01-16 3686 148000 99 2201850 15.20 15.20 14.70 14.85 0.05 -0.34% 14.85 6 14.90 11 23.57
2023-01-17 3686 126000 87 1881850 15.10 15.10 14.85 15.00 0.15 1.01% 14.95 3 15.00 25 23.81
2023-01-30 3686 269000 178 4074350 15.00 15.35 15.00 15.20 0.20 1.33% 15.15 5 15.30 16 24.13
2023-01-31 3686 585000 353 9167700 15.20 15.80 15.20 15.75 0.55 3.62% 15.70 13 15.75 1 25.00
2023-02-01 3686 369000 240 5745250 15.95 15.95 15.45 15.60 0.15 -0.95% 15.55 1 15.65 10 24.76
2023-02-02 3686 619000 343 9880400 15.85 16.35 15.60 15.95 0.35 2.24% 15.90 14 16.00 24 25.32
2023-02-03 3686 209000 131 3312900 16.15 16.15 15.70 15.85 0.10 -0.63% 15.85 8 15.95 13 25.16
2023-02-06 3686 172000 101 2701550 15.85 15.85 15.65 15.70 0.15 -0.95% 15.65 4 15.70 10 24.92
2023-02-07 3686 170000 110 2649400 15.75 15.75 15.50 15.70 0.00 0% 15.60 13 15.70 4 24.92
2023-02-08 3686 308000 162 4826550 15.65 15.95 15.55 15.70 0.00 0% 15.65 1 15.70 6 24.92
2023-02-09 3686 354000 204 5443300 15.75 15.75 15.20 15.35 0.35 -2.23% 15.35 6 15.40 1 24.37
2023-02-10 3686 587000 310 8826350 15.20 15.25 14.95 15.00 0.35 -2.28% 15.00 9 15.05 45 23.81
2023-02-13 3686 183000 118 2718300 15.00 15.00 14.80 14.85 0.15 -1% 14.85 63 15.00 9 23.57
2023-02-14 3686 141000 87 2103400 14.80 15.00 14.80 14.95 0.10 0.67% 14.90 9 14.95 17 23.73
2023-02-15 3686 330000 182 5020850 14.95 15.35 14.95 15.20 0.25 1.67% 15.20 3 15.25 1 24.13
2023-02-16 3686 361000 186 5570300 15.25 15.70 15.25 15.30 0.10 0.66% 15.30 39 15.40 1 24.29
2023-02-17 3686 208000 141 3174950 15.30 15.45 15.15 15.20 0.10 -0.65% 15.20 4 15.30 7 24.13
2023-02-20 3686 213000 122 3240700 15.10 15.35 15.10 15.35 0.15 0.99% 15.30 36 15.35 1 24.37
2023-02-21 3686 119000 85 1815100 15.50 15.50 15.15 15.20 0.15 -0.98% 15.20 36 15.30 33 24.13
2023-02-22 3686 169000 118 2549300 15.00 15.15 15.00 15.10 0.10 -0.66% 15.10 6 15.20 2 23.97
2023-02-23 3686 239000 133 3627050 15.30 15.30 15.10 15.10 0.00 0% 15.10 59 15.15 11 23.97
2023-02-24 3686 185000 109 2802700 15.30 15.30 15.05 15.05 0.05 -0.33% 15.05 17 15.15 9 23.89
2023-03-02 3686 88000 53 1324900 15.15 15.15 15.00 15.10 0.15 0.33% 15.05 5 15.10 1 23.97
2023-03-03 3686 141000 92 2120950 15.20 15.20 14.95 15.10 0.00 0% 15.05 6 15.10 15 23.97
2023-03-06 3686 411000 212 6271600 15.10 15.45 15.10 15.45 0.35 2.32% 15.40 28 15.45 28 24.52
2023-03-07 3686 608000 235 9422000 15.45 15.65 15.30 15.50 0.05 0.32% 15.50 9 15.55 16 24.60
2023-03-08 3686 302000 178 4699050 15.50 15.65 15.45 15.60 0.10 0.65% 15.55 17 15.60 3 0.00
2023-03-09 3686 308000 179 4715900 15.70 15.70 15.20 15.30 0.30 -1.92% 15.25 10 15.30 1 0.00
2023-03-10 3686 329000 185 4920300 15.05 15.15 14.85 14.95 0.35 -2.29% 14.90 15 14.95 6 0.00
2023-03-13 3686 209000 135 3047250 14.80 14.90 14.35 14.60 0.35 -2.34% 14.60 16 14.85 7 0.00
2023-03-14 3686 420000 231 6274800 14.55 15.25 14.55 14.95 0.35 2.4% 14.90 1 14.95 23 0.00
2023-03-15 3686 484000 253 7337850 15.00 15.30 15.00 15.10 0.15 1% 15.10 27 15.15 5 0.00
2023-03-16 3686 252000 156 3729600 15.10 15.10 14.60 14.65 0.45 -2.98% 14.65 26 14.70 1 0.00
2023-03-17 3686 535000 269 8089250 14.95 15.30 14.90 15.30 0.65 4.44% 15.25 2 15.30 20 0.00
2023-03-20 3686 1254000 721 19720300 15.60 15.95 15.30 15.90 0.60 3.92% 15.85 11 15.90 21 0.00
2023-03-21 3686 860000 437 13552150 15.90 16.05 15.55 15.70 0.20 -1.26% 15.70 30 15.75 1 0.00
2023-03-22 3686 413000 263 6405450 15.70 15.85 15.35 15.55 0.15 -0.96% 15.50 3 15.55 9 0.00
2023-03-23 3686 225000 147 3481650 15.40 15.60 15.35 15.45 0.10 -0.64% 15.40 21 15.45 4 0.00
2023-03-24 3686 275000 161 4230350 15.45 15.55 15.30 15.45 0.00 0% 15.45 44 15.50 13 0.00
2023-03-27 3686 776000 431 12303300 15.60 16.00 15.60 15.90 0.45 2.91% 15.85 1 15.90 17 0.00
2023-03-28 3686 402000 250 6218900 15.95 15.95 15.25 15.40 0.50 -3.14% 15.40 2 15.45 1 0.00
2023-03-29 3686 302000 174 4614850 15.40 15.55 15.15 15.25 0.15 -0.97% 15.25 15 15.35 1 0.00
2023-03-30 3686 179000 94 2749150 15.30 15.45 15.15 15.35 0.10 0.66% 15.25 30 15.40 10 0.00
2023-03-31 3686 120000 80 1831750 15.30 15.30 15.20 15.30 0.05 -0.33% 15.20 47 15.30 9 0.00
2023-04-06 3686 110000 76 1672350 15.30 15.30 15.15 15.25 0.05 -0.33% 15.25 7 15.30 2 0.00
2023-04-07 3686 247000 130 3801800 15.15 15.55 15.10 15.35 0.10 0.66% 15.35 1 15.40 16 0.00
2023-04-10 3686 215000 108 3309050 15.40 15.55 15.25 15.25 0.10 -0.65% 15.25 21 15.45 17 0.00
2023-04-11 3686 241000 97 3675050 15.25 15.40 15.20 15.25 0.00 0% 15.20 16 15.25 4 0.00
2023-04-12 3686 588000 324 9147700 15.35 15.75 15.25 15.60 0.35 2.3% 15.60 2 15.65 1 0.00
2023-04-13 3686 331000 194 5118950 15.55 15.60 15.40 15.50 0.10 -0.64% 15.40 158 15.50 3 0.00
2023-04-14 3686 260000 144 4040300 15.60 15.70 15.40 15.45 0.05 -0.32% 15.45 14 15.50 6 0.00
2023-04-17 3686 264000 123 4094450 15.50 15.55 15.40 15.50 0.05 0.32% 15.50 48 15.55 23 0.00
2023-04-18 3686 1111000 566 17725800 15.55 16.25 15.55 15.95 0.45 2.9% 15.95 4 16.00 55 0.00
2023-04-19 3686 3104000 1354 52770400 15.95 17.50 15.95 17.50 1.55 9.72% 17.50 1830 0.00 0 0.00
2023-04-20 3686 3078000 1644 51858650 17.50 17.60 16.20 16.25 1.25 -7.14% 16.25 11 16.40 5 0.00
2023-04-21 3686 1247000 718 19560800 16.20 16.20 15.30 15.50 0.75 -4.62% 15.45 7 15.50 6 0.00
2023-04-24 3686 315000 189 4907900 15.70 15.75 15.35 15.50 0.00 0% 15.50 32 15.55 12 0.00
2023-04-25 3686 492000 285 7467100 15.50 15.60 15.00 15.05 0.45 -2.9% 15.05 3 15.10 3 0.00
2023-04-26 3686 245000 162 3696900 15.00 15.50 14.70 15.50 0.45 2.99% 15.35 2 15.50 3 0.00
2023-04-27 3686 163000 92 2494500 15.45 15.50 15.00 15.35 0.15 -0.97% 15.35 11 15.45 4 0.00
2023-04-28 3686 165000 111 2539950 15.45 15.50 15.30 15.45 0.10 0.65% 15.40 1 15.45 1 0.00
2023-05-02 3686 410000 223 6396550 15.40 15.75 15.35 15.65 0.20 1.29% 15.65 9 15.70 1 0.00
2023-05-03 3686 195000 123 3013550 15.50 15.60 15.30 15.30 0.35 -2.24% 15.30 55 15.50 6 0.00
2023-05-04 3686 182000 107 2788850 15.50 15.50 15.20 15.45 0.15 0.98% 15.40 8 15.45 3 0.00
2023-05-05 3686 215000 122 3297550 15.50 15.70 15.20 15.30 0.15 -0.97% 15.25 15 15.30 3 0.00
2023-05-08 3686 345000 152 5251300 15.50 15.50 15.10 15.30 0.00 0% 15.20 2 15.30 9 0.00
2023-05-09 3686 352000 204 5282650 15.30 15.30 14.90 14.95 0.35 -2.29% 14.90 25 14.95 1 0.00
2023-05-10 3686 84000 66 1266500 15.20 15.20 14.95 15.15 0.20 1.34% 15.15 3 15.20 20 0.00
2023-05-11 3686 161000 114 2404050 15.35 15.35 14.80 14.90 0.25 -1.65% 14.90 13 14.95 2 0.00
2023-05-12 3686 85000 57 1270950 14.85 15.20 14.70 15.00 0.10 0.67% 15.00 1 15.10 2 0.00
2023-05-15 3686 99000 69 1492900 15.05 15.20 15.00 15.10 0.10 0.67% 15.10 21 15.15 10 0.00
2023-05-16 3686 129000 86 1952450 15.30 15.30 15.00 15.10 0.00 0% 15.05 1 15.10 1 0.00
2023-05-17 3686 83804 98 1269143 15.20 15.35 15.10 15.15 0.05 0.33% 15.10 9 15.15 13 0.00
2023-05-18 3686 257000 145 3857250 15.30 15.30 14.80 15.20 0.05 0.33% 15.10 1 15.20 7 0.00
2023-05-19 3686 279000 138 4173900 15.20 15.20 14.80 15.00 0.20 -1.32% 15.00 6 15.10 2 0.00
2023-05-22 3686 151000 90 2266050 14.90 15.15 14.85 15.10 0.10 0.67% 15.10 2 15.15 12 0.00
2023-05-23 3686 123000 85 1858900 15.00 15.20 14.95 15.15 0.05 0.33% 15.10 9 15.15 33 0.00
2023-05-24 3686 104000 71 1572050 15.15 15.20 15.05 15.20 0.05 0.33% 15.15 1 15.20 32 0.00
2023-05-25 3686 116000 69 1745850 15.20 15.20 15.00 15.05 0.15 -0.99% 15.05 1 15.10 36 0.00
2023-05-26 3686 180000 113 2688850 15.00 15.05 14.85 14.90 0.15 -1% 14.90 2 14.95 3 0.00
2023-05-29 3686 611000 394 9427000 14.95 15.80 14.95 15.70 0.80 5.37% 15.70 5 15.75 14 0.00
2023-05-30 3686 627000 328 10021800 16.80 16.85 15.40 15.60 0.10 -0.64% 15.60 1 15.65 2 0.00
2023-05-31 3686 352000 217 5420800 15.50 15.70 15.25 15.40 0.20 -1.28% 15.40 7 15.60 2 0.00
2023-06-01 3686 249000 152 3789350 15.30 15.40 15.15 15.15 0.25 -1.62% 15.15 4 15.35 8 0.00
2023-06-02 3686 269000 157 4100750 15.15 15.40 15.10 15.10 0.05 -0.33% 15.10 34 15.35 26 0.00
2023-06-05 3686 286000 176 4412800 15.15 15.50 15.15 15.45 0.35 2.32% 15.40 8 15.45 5 0.00
2023-06-06 3686 268000 107 4099650 15.40 15.40 15.15 15.30 0.15 -0.97% 15.20 22 15.35 12 0.00
2023-06-07 3686 210000 145 3247500 15.40 15.55 15.40 15.50 0.20 1.31% 15.40 6 15.50 21 0.00
2023-06-08 3686 146000 99 2249300 15.50 15.65 15.30 15.35 0.15 -0.97% 15.35 1 15.40 4 0.00
2023-06-09 3686 135000 84 2067250 15.30 15.45 15.25 15.35 0.00 0% 15.25 26 15.35 3 0.00
2023-06-12 3686 203000 123 3067750 15.30 15.30 15.00 15.10 0.25 -1.63% 15.10 6 15.15 3 0.00
2023-06-13 3686 162000 93 2445150 15.10 15.25 15.05 15.10 0.00 0% 15.10 2 15.15 3 0.00
2023-06-14 3686 255000 130 3837800 15.10 15.20 15.00 15.05 0.05 -0.33% 15.05 2 15.15 9 0.00
2023-06-15 3686 237000 127 3570100 15.00 15.15 15.00 15.05 0.00 0% 15.00 76 15.05 5 0.00
2023-06-16 3686 310000 154 4697100 15.05 15.35 15.05 15.20 0.15 1% 15.10 1 15.20 19 0.00
2023-06-19 3686 129000 80 1945700 15.25 15.25 15.00 15.05 0.15 -0.99% 15.05 6 15.10 6 0.00
2023-06-20 3686 620000 358 9604300 15.10 15.75 15.05 15.50 0.45 2.99% 15.45 2 15.50 20 0.00
2023-06-21 3686 310000 172 4713650 15.35 15.40 15.15 15.20 0.30 -1.94% 15.20 16 15.25 1 0.00
2023-06-26 3686 200000 103 3017700 15.20 15.20 15.00 15.10 0.10 -0.66% 15.10 1 15.15 13 0.00
2023-06-27 3686 233000 119 3496050 15.05 15.20 14.95 14.95 0.15 -0.99% 14.95 4 15.00 12 0.00
2023-06-28 3686 127000 71 1910300 15.05 15.10 14.95 15.05 0.10 0.67% 15.00 14 15.10 10 0.00
2023-06-29 3686 136000 69 2040650 15.05 15.10 14.95 15.00 0.05 -0.33% 15.00 17 15.05 2 0.00
2023-06-30 3686 67000 52 1009050 15.10 15.10 15.00 15.05 0.05 0.33% 15.05 5 15.10 7 0.00
2023-07-03 3686 154000 95 2319250 15.10 15.15 15.00 15.10 0.05 0.33% 15.05 1 15.10 3 0.00
2023-07-04 3686 133000 85 1993550 15.10 15.10 14.95 15.05 0.05 -0.33% 15.00 5 15.05 2 0.00
2023-07-05 3686 202000 128 3063450 14.95 15.25 14.95 15.15 0.10 0.66% 15.05 26 15.15 4 0.00
2023-07-06 3686 202000 125 3044300 15.10 15.25 15.00 15.00 0.15 -0.99% 15.00 9 15.10 3 0.00
2023-07-07 3686 248000 115 3702700 15.20 15.20 14.80 14.95 0.05 -0.33% 14.90 4 14.95 3 0.00
2023-07-10 3686 160000 88 2376700 14.90 15.10 14.75 14.85 0.10 -0.67% 14.80 18 14.95 16 0.00
2023-07-11 3686 120000 78 1773450 14.90 14.90 14.70 14.85 0.00 0% 14.80 5 14.85 1 0.00
2023-07-12 3686 134000 90 1986600 14.85 14.90 14.80 14.85 0.00 0% 14.85 8 14.90 7 0.00
2023-07-13 3686 123000 68 1820200 14.85 14.90 14.75 14.75 0.10 -0.67% 14.75 2 14.80 22 0.00
2023-07-14 3686 271000 94 4002700 14.80 14.85 14.70 14.80 0.05 0.34% 14.75 6 14.80 1 0.00
2023-07-18 3686 263000 150 3852200 15.00 15.00 14.50 14.50 0.35 -2.03% 14.45 19 14.50 1 0.00
2023-07-19 3686 213000 122 3066350 14.60 14.80 14.10 14.30 0.20 -1.38% 14.25 3 14.30 2 0.00
2023-07-20 3686 140000 91 2013400 14.30 14.75 14.25 14.75 0.45 3.15% 14.35 12 14.75 2 0.00
2023-07-21 3686 122000 78 1747950 14.60 14.60 14.25 14.30 0.45 -3.05% 14.25 26 14.35 1 0.00
2023-07-24 3686 185000 118 2559500 14.25 14.30 13.60 13.75 0.55 -3.85% 13.75 15 13.80 2 0.00
2023-07-25 3686 104000 71 1435500 13.80 13.95 13.70 13.80 0.05 0.36% 13.80 13 13.85 1 0.00
2023-07-27 3686 177000 109 2387200 13.20 13.60 13.20 13.45 0.15 -2.54% 13.45 3 13.50 1 0.00
2023-07-28 3686 194000 83 2597050 13.45 13.50 13.30 13.35 0.10 -0.74% 13.35 4 13.45 1 0.00
2023-07-31 3686 164000 95 2210250 13.35 13.60 13.35 13.50 0.15 1.12% 13.50 12 13.55 7 0.00
2023-08-01 3686 151000 104 2077950 13.60 13.90 13.50 13.80 0.30 2.22% 13.75 14 13.80 6 0.00
2023-08-02 3686 116000 77 1592350 14.20 14.20 13.50 13.55 0.25 -1.81% 13.55 19 13.70 1 0.00
2023-08-04 3686 129000 75 1733950 13.50 13.75 13.25 13.70 0.15 1.11% 13.65 1 13.70 2 0.00
2023-08-07 3686 93000 50 1254050 13.65 13.65 13.40 13.40 0.30 -2.19% 13.40 22 13.45 1 0.00
2023-08-08 3686 194000 92 2583800 13.45 13.55 13.20 13.30 0.10 -0.75% 13.30 7 13.35 5 0.00
2023-08-09 3686 79000 44 1049350 13.55 13.55 13.20 13.25 0.05 -0.38% 13.25 46 13.30 7 0.00
2023-08-10 3686 126000 72 1654200 13.25 13.30 13.10 13.10 0.15 -1.13% 13.10 13 13.15 2 0.00
2023-08-11 3686 197000 90 2560450 13.15 13.15 12.90 12.90 0.20 -1.53% 12.90 38 12.95 16 0.00
2023-08-14 3686 187000 90 2381200 12.90 12.90 12.55 12.80 0.10 -0.78% 12.70 5 12.80 13 0.00
2023-08-15 3686 167000 62 2137950 12.75 12.95 12.70 12.95 0.15 1.17% 12.90 4 13.00 8 0.00
2023-08-16 3686 83000 59 1054200 12.80 13.00 12.50 12.70 0.25 -1.93% 12.65 5 12.70 2 0.00
2023-08-17 3686 103000 60 1303650 12.65 12.80 12.60 12.70 0.00 0% 12.65 3 12.80 8 0.00
2023-08-18 3686 113000 60 1439950 12.70 12.90 12.70 12.80 0.10 0.79% 12.75 11 12.80 5 0.00
2023-08-21 3686 468000 274 6364150 12.85 14.00 12.85 13.80 1.00 7.81% 13.80 24 13.90 7 0.00
2023-08-22 3686 357000 149 4936400 13.90 13.95 13.55 13.60 0.20 -1.45% 13.60 1 13.75 1 0.00
2023-08-23 3686 140000 59 1921900 13.85 13.85 13.50 13.75 0.15 1.1% 13.75 4 13.80 2 0.00
2023-08-24 3686 76000 47 1044950 13.75 13.85 13.65 13.75 0.00 0% 13.75 7 13.80 3 0.00
2023-08-25 3686 165000 75 2299650 13.70 14.10 13.70 13.90 0.15 1.09% 13.90 3 13.95 5 0.00
2023-08-28 3686 96000 53 1340750 14.00 14.05 13.80 13.80 0.10 -0.72% 13.80 3 13.85 2 0.00
2023-08-29 3686 149000 67 2070300 13.85 14.00 13.80 13.85 0.05 0.36% 13.80 2 13.85 45 0.00
2023-08-30 3686 128000 46 1759650 13.90 13.90 13.65 13.70 0.15 -1.08% 13.70 10 13.85 19 0.00
2023-08-31 3686 55000 27 753250 13.80 13.80 13.60 13.80 0.10 0.73% 13.70 4 13.80 5 0.00
2023-09-01 3686 43000 31 590000 13.85 14.00 13.65 13.75 0.05 -0.36% 13.70 7 13.75 3 0.00
2023-09-04 3686 163000 71 2194050 13.65 13.65 13.20 13.65 0.10 -0.73% 13.50 10 13.70 3 0.00
2023-09-05 3686 95000 53 1286050 13.60 13.65 13.45 13.60 0.05 -0.37% 13.50 4 13.60 3 0.00
2023-09-06 3686 97000 53 1303350 13.55 13.55 13.35 13.40 0.20 -1.47% 13.40 1 13.45 16 0.00
2023-09-07 3686 61000 36 825300 13.35 13.75 13.35 13.45 0.05 0.37% 13.45 4 13.50 3 0.00
2023-09-08 3686 67000 29 894500 13.40 13.45 13.30 13.40 0.05 -0.37% 13.30 9 13.40 3 0.00
2023-09-11 3686 149000 66 1973350 13.40 13.40 13.15 13.15 0.25 -1.87% 13.15 2 13.20 4 0.00
2023-09-12 3686 170000 82 2218400 13.15 13.20 13.00 13.05 0.10 -0.76% 13.05 2 13.10 4 0.00
2023-09-13 3686 68000 40 895000 13.10 13.30 13.10 13.15 0.10 0.77% 13.10 20 13.15 3 0.00
2023-09-14 3686 78000 44 1027650 13.15 13.25 13.15 13.25 0.10 0.76% 13.20 10 13.25 5 0.00
2023-09-15 3686 82000 43 1075650 13.15 13.15 13.05 13.15 0.10 -0.75% 13.10 9 13.25 1 0.00
2023-09-18 3686 64000 36 841850 13.10 13.30 13.10 13.20 0.05 0.38% 13.15 1 13.25 1 0.00
2023-09-19 3686 71000 52 954550 13.90 13.90 13.25 13.30 0.10 0.76% 13.30 1 13.35 2 0.00
2023-09-20 3686 42000 27 553400 13.20 13.20 13.15 13.15 0.15 -1.13% 13.15 5 13.20 3 0.00
2023-09-21 3686 21000 18 276150 13.15 13.15 13.15 13.15 0.00 0% 13.15 5 13.20 4 0.00
2023-09-22 3686 43000 28 570900 13.60 13.60 13.15 13.25 0.10 0.76% 13.20 4 13.25 2 0.00
2023-09-25 3686 53000 23 705300 13.25 13.40 13.25 13.25 0.00 0% 13.25 7 13.35 34 0.00
2023-09-26 3686 82000 40 1089350 13.25 13.35 13.25 13.25 0.00 0% 13.25 14 13.30 1 0.00
2023-09-27 3686 67000 31 885100 13.20 13.30 13.15 13.15 0.10 -0.75% 13.10 18 13.20 1 0.00
2023-09-28 3686 78000 27 1031800 13.20 13.25 13.20 13.20 0.05 0.38% 13.20 9 13.25 8 0.00
2023-10-02 3686 58000 34 768950 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 7 13.30 12 0.00
2023-10-03 3686 46000 23 604050 13.15 13.20 13.10 13.10 0.15 -1.13% 13.10 1 13.20 5 0.00
2023-10-04 3686 119000 58 1546200 13.05 13.10 12.90 12.90 0.20 -1.53% 12.90 1 12.95 5 0.00
2023-10-05 3686 130000 53 1690650 13.00 13.10 12.95 12.95 0.05 0.39% 12.95 2 13.05 9 0.00
2023-10-06 3686 40000 29 515100 12.95 12.95 12.85 12.85 0.10 -0.77% 12.85 5 12.95 1 0.00
2023-10-11 3686 122000 63 1551300 12.85 12.85 12.50 12.70 0.15 -1.17% 12.65 1 12.70 2 0.00
2023-10-12 3686 67000 34 848850 12.65 12.75 12.60 12.70 0.00 0% 12.65 2 12.70 12 0.00
2023-10-13 3686 98000 47 1234400 12.75 12.75 12.50 12.70 0.00 0% 12.60 1 12.70 6 0.00
2023-10-16 3686 47000 35 596100 12.50 12.85 12.50 12.60 0.10 -0.79% 12.60 12 12.70 5 0.00
2023-10-17 3686 86000 40 1082100 12.60 12.65 12.50 12.65 0.05 0.4% 12.50 14 12.65 5 0.00
2023-10-18 3686 106000 60 1348550 12.90 13.00 12.60 12.60 0.05 -0.4% 12.60 1 12.70 2 0.00
2023-10-19 3686 65000 38 832900 13.05 13.05 12.70 12.75 0.15 1.19% 12.70 3 12.80 8 0.00
2023-10-20 3686 60000 32 756650 12.60 12.65 12.50 12.55 0.20 -1.57% 12.55 9 12.65 1 0.00
2023-10-23 3686 315000 181 4192100 12.60 13.75 12.60 13.35 0.80 6.37% 13.20 4 13.35 19 0.00
2023-10-24 3686 125000 78 1656600 13.35 13.40 13.05 13.30 0.05 -0.37% 13.25 2 13.30 1 0.00
2023-10-25 3686 80100 96 1055342 13.20 13.25 13.15 13.20 0.10 -0.75% 13.20 4 13.30 4 0.00
2023-10-26 3686 71000 35 938850 13.10 13.30 13.10 13.15 0.05 -0.38% 13.15 10 13.20 1 0.00
2023-10-27 3686 71000 34 926600 13.15 13.20 12.80 12.95 0.20 -1.52% 12.95 8 13.10 2 0.00
2023-10-30 3686 1165000 553 16382300 13.25 14.20 13.20 14.20 1.25 9.65% 14.20 213 0.00 0 0.00
2023-10-31 3686 1097000 539 15616550 14.15 15.00 13.75 13.75 0.45 -3.17% 13.70 28 14.05 2 0.00
2023-11-01 3686 357000 173 4902550 13.75 14.05 13.55 13.70 0.05 -0.36% 13.70 13 13.80 2 0.00
2023-11-02 3686 223000 127 3026700 13.60 13.75 13.40 13.55 0.15 -1.09% 13.55 3 13.60 1 0.00
2023-11-03 3686 117000 64 1584350 13.45 13.60 13.45 13.60 0.05 0.37% 13.60 4 13.65 10 0.00
2023-11-06 3686 122000 77 1674850 13.70 13.80 13.60 13.70 0.10 0.74% 13.70 1 13.80 5 0.00
2023-11-07 3686 107000 53 1447550 13.80 13.80 13.45 13.45 0.25 -1.82% 13.45 14 13.55 1 0.00
2023-11-08 3686 100000 53 1353000 13.45 13.65 13.45 13.65 0.20 1.49% 13.55 6 13.60 1 0.00
2023-11-09 3686 99000 45 1328900 13.50 13.55 13.35 13.40 0.25 -1.83% 13.40 1 13.45 1 0.00
2023-11-10 3686 58000 39 781950 13.50 13.60 13.40 13.50 0.10 0.75% 13.45 1 13.50 1 0.00
2023-11-13 3686 37000 26 497600 13.50 13.50 13.40 13.40 0.10 -0.74% 13.40 5 13.45 4 0.00
2023-11-14 3686 66000 44 887600 13.35 13.55 13.25 13.55 0.15 1.12% 13.40 6 13.55 4 0.00
2023-11-15 3686 177000 69 2392450 13.55 13.55 13.45 13.50 0.05 -0.37% 13.50 3 13.55 4 0.00
2023-11-16 3686 90000 46 1217300 13.60 13.60 13.50 13.60 0.10 0.74% 13.55 10 13.60 16 0.00
2023-11-17 3686 142000 68 1930650 13.60 13.70 13.55 13.60 0.00 0% 13.60 11 13.65 21 0.00
2023-11-20 3686 238000 144 3284300 13.65 14.10 13.60 13.80 0.20 1.47% 13.65 3 13.80 4 0.00
2023-11-21 3686 174000 102 2361150 13.75 13.75 13.55 13.65 0.15 -1.09% 13.65 1 13.70 4 0.00
2023-11-22 3686 196000 97 2633900 13.60 13.70 13.30 13.40 0.25 -1.83% 13.40 3 13.50 74 0.00
2023-11-23 3686 63000 40 848650 13.60 13.60 13.40 13.55 0.15 1.12% 13.50 3 13.55 53 0.00
2023-11-24 3686 120000 63 1626900 13.55 13.65 13.40 13.55 0.00 0% 13.45 21 13.55 4 0.00
2023-11-27 3686 148000 62 2004950 13.50 13.65 13.45 13.45 0.10 -0.74% 13.40 5 13.45 4 0.00
2023-11-28 3686 65000 47 874100 13.40 13.50 13.40 13.45 0.00 0% 13.45 13 13.50 27 0.00
2023-11-29 3686 62000 44 835450 13.45 13.50 13.45 13.45 0.00 0% 13.45 6 13.50 24 0.00
2023-11-30 3686 114000 67 1529750 13.45 13.50 13.40 13.50 0.05 0.37% 13.45 2 13.50 1 0.00
2023-12-01 3686 124000 74 1672650 13.50 13.55 13.45 13.50 0.00 0% 13.45 13 13.50 6 0.00
2023-12-04 3686 287000 121 3866300 13.50 13.55 13.40 13.50 0.00 0% 13.45 27 13.55 48 0.00
2023-12-05 3686 333000 164 4532550 13.55 13.80 13.50 13.80 0.30 2.22% 13.75 3 13.80 6 0.00
2023-12-06 3686 201000 123 2775500 14.00 14.00 13.65 13.75 0.05 -0.36% 13.70 13 13.75 1 0.00
2023-12-07 3686 149000 91 2038550 13.85 13.90 13.55 13.65 0.10 -0.73% 13.60 1 13.70 19 0.00
2023-12-08 3686 225000 97 3075350 13.70 13.85 13.50 13.55 0.10 -0.73% 13.55 4 13.65 21 0.00
2023-12-11 3686 292000 158 4033700 13.80 14.00 13.70 13.80 0.25 1.85% 13.80 14 13.85 7 0.00
2023-12-12 3686 248000 135 3392450 13.95 13.95 13.50 13.55 0.25 -1.81% 13.55 5 13.65 8 0.00
2023-12-13 3686 196000 106 2656150 13.55 13.65 13.50 13.60 0.05 0.37% 13.55 13 13.65 6 0.00
2023-12-14 3686 277000 111 3800300 13.85 13.85 13.60 13.65 0.05 0.37% 13.65 2 13.70 2 0.00
2023-12-15 3686 260000 137 3576000 13.95 13.95 13.65 13.80 0.15 1.1% 13.80 1 13.85 12 0.00
2023-12-18 3686 370000 187 5168100 13.95 14.25 13.85 13.90 0.10 0.72% 13.90 21 13.95 16 0.00
2023-12-19 3686 305000 179 4244250 14.00 14.10 13.70 13.80 0.10 -0.72% 13.80 4 13.95 5 0.00
2023-12-20 3686 531000 297 7477300 13.85 14.35 13.85 14.10 0.30 2.17% 14.00 7 14.10 36 0.00
2023-12-21 3686 168000 113 2333650 13.85 13.95 13.80 13.90 0.20 -1.42% 13.90 2 13.95 14 0.00
2023-12-22 3686 166000 90 2287450 14.00 14.00 13.70 13.75 0.15 -1.08% 13.70 46 13.75 4 0.00
2023-12-25 3686 131000 69 1786750 13.75 13.75 13.55 13.65 0.10 -0.73% 13.60 34 13.65 1 0.00
2023-12-26 3686 173000 88 2354850 13.55 13.65 13.55 13.65 0.00 0% 13.60 2 13.65 22 0.00
2023-12-27 3686 117000 61 1594200 13.65 13.70 13.60 13.60 0.05 -0.37% 13.60 5 13.65 4 0.00
2023-12-28 3686 157000 86 2137300 13.60 13.75 13.50 13.65 0.05 0.37% 13.60 2 13.65 1 0.00
2023-12-29 3686 108000 59 1465650 13.65 13.65 13.50 13.55 0.10 -0.73% 13.55 17 13.60 10 0.00