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　　27.40
0
0%		27.70
0.3
1.09%		28.10
0.4
1.44%		28.20
0.1
0.36%		 　29.35
1.15
4.08%		29.80
0.45
1.53%		30.75
0.95
3.19%		29.70
-1.05
-3.41%		28.35
-1.35
-4.55%		 　28.00
-0.35
-1.23%		28.10
0.1
0.36%		 　　　　　　　　　　　28.90
0.8
2.85%		28.75
-0.15
-0.52%		28.71
2 月29.00
0.25
0.87%		29.35
0.35
1.21%		29.40
0.05
0.17%		 　28.55
-0.85
-2.89%		28.75
0.2
0.7%		28.90
0.15
0.52%		28.60
-0.3
-1.04%		27.90
-0.7
-2.45%		 　27.10
-0.8
-2.87%		27.35
0.25
0.92%		27.10
-0.25
-0.91%		27.30
0.2
0.74%		27.20
-0.1
-0.37%		 　27.30
0.1
0.37%		27.45
0.15
0.55%		27.55
0.1
0.36%		27.70
0.15
0.54%		28.45
0.75
2.71%		 28.31
3 月　29.25
0.8
2.81%		29.05
-0.2
-0.68%		 　29.25
0.2
0.69%		29.60
0.35
1.2%		29.45
-0.15
-0.51%		29.40
-0.05
-0.17%		28.45
-0.95
-3.23%		 　29.85
1.4
4.92%		28.50
-1.35
-4.52%		28.30
-0.2
-0.7%		27.90
-0.4
-1.41%		28.30
0.4
1.43%		 　28.35
0.05
0.18%		28.70
0.35
1.23%		29.05
0.35
1.22%		29.40
0.35
1.2%		30.55
1.15
3.91%		 　30.45
-0.1
-0.33%		30.65
0.2
0.66%		31.60
0.95
3.1%		30.60
-1
-3.16%		29.95
-0.65
-2.12%		29.4
4 月 　　　　30.30
0.35
1.17%		31.10
0.8
2.64%		 　31.30
0.2
0.64%		31.05
-0.25
-0.8%		31.90
0.85
2.74%		31.75
-0.15
-0.47%		31.80
0.05
0.16%		 　32.70
0.9
2.83%		31.40
-1.3
-3.98%		31.10
-0.3
-0.96%		31.00
-0.1
-0.32%		30.00
-1
-3.23%		 　30.00
0
0%		29.60
-0.4
-1.33%		29.65
0.05
0.17%		29.90
0.25
0.84%		30.10
0.2
0.67%		 30.83
5 月　30.35
0.25
0.83%		30.20
-0.15
-0.49%		30.10
-0.1
-0.33%		30.20
0.1
0.33%		 　30.65
0.45
1.49%		30.05
-0.6
-1.96%		29.35
-0.7
-2.33%		28.90
-0.45
-1.53%		29.25
0.35
1.21%		 　29.25
0
0%		29.35
0.1
0.34%		29.90
0.55
1.87%		30.40
0.5
1.67%		30.35
-0.05
-0.16%		 　30.75
0.4
1.32%		30.75
0
0%		30.65
-0.1
-0.33%		30.90
0.25
0.82%		31.05
0.15
0.49%		 　31.70
0.65
2.09%		31.85
0.15
0.47%		30.00
-1.85
-5.81%		30.32
6 月29.70
-0.3
-1%		30.10
0.4
1.35%		 　30.55
0.45
1.5%		30.15
-0.4
-1.31%		30.40
0.25
0.83%		30.30
-0.1
-0.33%		30.25
-0.05
-0.17%		 　29.90
-0.35
-1.16%		29.95
0.05
0.17%		29.95
0
0%		29.95
0
0%		30.00
0.05
0.17%		 　30.05
0.05
0.17%		31.40
1.35
4.49%		31.75
0.35
1.11%		 　　　31.10
-0.65
-2.05%		30.75
-0.35
-1.13%		30.70
-0.05
-0.16%		30.70
0
0%		31.40
0.7
2.28%		 30.49
7 月　　31.55
0.15
0.48%		33.15
1.6
5.07%		32.75
-0.4
-1.21%		32.70
-0.05
-0.15%		32.00
-0.7
-2.14%		 　31.40
-0.6
-1.88%		31.15
-0.25
-0.8%		31.10
-0.05
-0.16%		31.40
0.3
0.96%		32.25
0.85
2.71%		 　　32.60
0.35
1.09%		32.20
-0.4
-1.23%		32.20
0
0%		32.80
0.6
1.86%		 　33.00
0.2
0.61%		35.20
2.2
6.67%		 35.00
-0.2
-0.57%		33.50
-1.5
-4.29%		 33.00
-0.5
-1.49%		32.68
8 月33.10
0.1
0.3%		32.35
-0.75
-2.27%		 33.40
1.05
3.25%		 　34.05
0.65
1.95%		33.45
-0.6
-1.76%		30.95
-2.5
-7.47%		29.90
-1.05
-3.39%		29.80
-0.1
-0.33%		 　28.80
-1
-3.36%		29.20
0.4
1.39%		28.90
-0.3
-1.03%		29.20
0.3
1.04%		29.00
-0.2
-0.68%		 　29.25
0.25
0.86%		29.20
-0.05
-0.17%		29.35
0.15
0.51%		29.25
-0.1
-0.34%		29.45
0.2
0.68%		 　29.00
-0.45
-1.53%		29.00
0
0%		29.30
0.3
1.03%		29.45
0.15
0.51%		30.36
9 月30.10
0.65
2.21%		 　29.90
-0.2
-0.66%		29.80
-0.1
-0.33%		29.75
-0.05
-0.17%		30.10
0.35
1.18%		29.80
-0.3
-1%		 　28.60
-1.2
-4.03%		28.60
0
0%		28.70
0.1
0.35%		28.90
0.2
0.7%		29.00
0.1
0.35%		 　29.10
0.1
0.34%		28.85
-0.25
-0.86%		29.05
0.2
0.69%		28.60
-0.45
-1.55%		28.65
0.05
0.17%		 　28.90
0.25
0.87%		28.75
-0.15
-0.52%		29.00
0.25
0.87%		29.05
0.05
0.17%		 29.16
10 月　29.20
0.15
0.52%		29.50
0.3
1.03%		29.20
-0.3
-1.02%		29.45
0.25
0.86%		29.25
-0.2
-0.68%		 　　　29.20
-0.05
-0.17%		29.35
0.15
0.51%		29.10
-0.25
-0.85%		 　29.05
-0.05
-0.17%		28.90
-0.15
-0.52%		28.80
-0.1
-0.35%		28.70
-0.1
-0.35%		28.35
-0.35
-1.22%		 　28.20
-0.15
-0.53%		28.55
0.35
1.24%		28.90
0.35
1.23%		28.60
-0.3
-1.04%		29.05
0.45
1.57%		 　29.20
0.15
0.52%		29.25
0.05
0.17%		28.98
11 月29.45
0.2
0.68%		29.45
0
0%		29.45
0
0%		 　29.50
0.05
0.17%		29.25
-0.25
-0.85%		29.65
0.4
1.37%		29.45
-0.2
-0.67%		29.30
-0.15
-0.51%		 　28.35
-0.95
-3.24%		28.50
0.15
0.53%		28.75
0.25
0.88%		28.80
0.05
0.17%		28.80
0
0%		 　29.00
0.2
0.69%		29.30
0.3
1.03%		29.40
0.1
0.34%		29.50
0.1
0.34%		29.30
-0.2
-0.68%		 　29.25
-0.05
-0.17%		29.45
0.2
0.68%		29.45
0
0%		29.40
-0.05
-0.17%		 29.19
12 月29.40
0
0%		 　29.35
-0.05
-0.17%		29.25
-0.1
-0.34%		29.45
0.2
0.68%		29.35
-0.1
-0.34%		29.45
0.1
0.34%		 　29.40
-0.05
-0.17%		29.45
0.05
0.17%		29.40
-0.05
-0.17%		29.45
0.05
0.17%		30.20
0.75
2.55%		 　29.85
-0.35
-1.16%		29.60
-0.25
-0.84%		29.75
0.15
0.51%		29.70
-0.05
-0.17%		29.70
0
0%		 　29.40
-0.3
-1.01%		29.40
0
0%		29.40
0
0%		29.60
0.2
0.68%		29.50
-0.1
-0.34%		　　29.52

說明:最高漲幅:6.67%最低跌幅:-7.47% 最高價:35.20最低價:27.10平均價:29.84,灰色底表示週末,漲156天(59.85)元,跌123天(-50.15)元,平盤21天
7%=1,5%=3,4%=4,3%=21,2%=13,1%=78,0%=57,-0%=1,-1%=1,-2%=2,-3%=4,-4%=13,-5%=15,-6%=38,-7%=49,

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 8249 89000 56 2446950 27.45 27.70 27.30 27.40 0.20 0% 27.40 8 27.65 10 11.05
2023-01-04 8249 94000 67 2589150 27.30 27.70 27.25 27.70 0.30 1.09% 27.65 1 27.70 25 11.17
2023-01-05 8249 272000 196 7619000 27.50 28.30 27.50 28.10 0.40 1.44% 28.10 6 28.15 4 11.33
2023-01-06 8249 327000 207 9242750 28.20 28.50 28.05 28.20 0.10 0.36% 28.15 6 28.20 5 11.37
2023-01-09 8249 1191000 660 34572900 28.30 29.35 28.25 29.35 1.15 4.08% 29.35 3 29.40 34 11.83
2023-01-10 8249 6231000 3421 191868100 29.50 32.25 29.00 29.80 0.45 1.53% 29.75 5 29.80 39 12.02
2023-01-11 8249 1971000 1204 59604100 29.70 30.95 29.25 30.75 0.95 3.19% 30.70 2 30.75 21 12.40
2023-01-12 8249 973000 630 29320400 30.75 30.80 29.70 29.70 1.05 -3.41% 29.70 3 29.85 8 11.98
2023-01-13 8249 1187000 641 34461350 29.75 30.30 28.35 28.35 1.35 -4.55% 28.30 18 28.35 2 11.43
2023-01-16 8249 518000 324 14626600 28.40 28.95 28.00 28.00 0.35 -1.23% 27.95 6 28.00 17 11.29
2023-01-17 8249 281000 202 7886600 28.00 28.30 27.75 28.10 0.10 0.36% 28.10 3 28.15 1 11.33
2023-01-30 8249 385000 202 11083350 28.50 29.05 28.40 28.90 0.80 2.85% 28.75 1 28.90 23 11.65
2023-01-31 8249 191000 148 5483100 28.90 29.20 28.55 28.75 0.15 -0.52% 28.75 3 28.80 22 11.59
2023-02-01 8249 301000 213 8728000 29.10 29.15 28.85 29.00 0.25 0.87% 29.00 10 29.05 6 11.69
2023-02-02 8249 332000 225 9707850 29.20 29.45 29.05 29.35 0.35 1.21% 29.30 2 29.35 2 11.83
2023-02-03 8249 396000 220 11594250 29.35 29.55 29.10 29.40 0.05 0.17% 29.40 11 29.45 18 11.85
2023-02-06 8249 719000 374 20617300 29.30 29.30 28.40 28.55 0.85 -2.89% 28.55 7 28.60 5 11.51
2023-02-07 8249 196000 140 5616100 28.60 28.80 28.55 28.75 0.20 0.7% 28.70 4 28.75 5 11.59
2023-02-08 8249 146000 103 4216150 29.20 29.20 28.75 28.90 0.15 0.52% 28.85 2 28.95 9 11.65
2023-02-09 8249 240000 157 6884900 28.85 29.00 28.50 28.60 0.30 -1.04% 28.55 15 28.60 1 11.53
2023-02-10 8249 509000 318 14264700 28.50 28.50 27.80 27.90 0.70 -2.45% 27.85 15 27.90 3 11.25
2023-02-13 8249 487000 310 13243250 27.50 27.70 27.00 27.10 0.80 -2.87% 27.05 31 27.10 3 10.93
2023-02-14 8249 183000 121 4992550 27.10 27.40 27.10 27.35 0.25 0.92% 27.35 5 27.40 2 11.03
2023-02-15 8249 294000 192 7990100 27.30 27.40 27.05 27.10 0.25 -0.91% 27.10 7 27.15 15 10.93
2023-02-16 8249 135000 80 3680450 27.10 27.35 27.10 27.30 0.20 0.74% 27.30 1 27.35 10 11.01
2023-02-17 8249 194000 98 5275850 27.30 27.30 27.15 27.20 0.10 -0.37% 27.20 7 27.25 5 10.97
2023-02-20 8249 163000 103 4438450 27.15 27.40 27.10 27.30 0.10 0.37% 27.30 14 27.35 5 11.01
2023-02-21 8249 135000 102 3704850 27.25 27.60 27.25 27.45 0.15 0.55% 27.40 25 27.50 1 11.07
2023-02-22 8249 150000 101 4127050 27.30 27.60 27.30 27.55 0.10 0.36% 27.55 11 27.60 2 11.11
2023-02-23 8249 124000 85 3433800 27.90 27.90 27.55 27.70 0.15 0.54% 27.70 3 27.75 5 11.17
2023-02-24 8249 1392000 587 39707550 27.80 29.20 27.60 28.45 0.75 2.71% 28.40 5 28.45 5 11.47
2023-03-02 8249 1029000 521 29897400 28.65 29.50 28.30 29.25 0.75 2.81% 29.20 6 29.25 8 11.79
2023-03-03 8249 426000 243 12474000 29.70 29.75 28.90 29.05 0.20 -0.68% 29.00 7 29.05 6 11.71
2023-03-06 8249 252000 168 7369050 29.50 29.50 29.10 29.25 0.20 0.69% 29.25 2 29.30 64 11.79
2023-03-07 8249 391000 211 11522000 29.25 29.70 29.25 29.60 0.35 1.2% 29.55 14 29.60 8 11.94
2023-03-08 8249 309000 188 9129950 29.65 29.75 29.45 29.45 0.15 -0.51% 29.45 7 29.50 4 11.88
2023-03-09 8249 474000 219 14003950 29.45 29.90 29.30 29.40 0.05 -0.17% 29.35 4 29.45 1 11.85
2023-03-10 8249 369000 251 10553300 29.25 29.25 28.35 28.45 0.95 -3.23% 28.40 15 28.50 9 11.47
2023-03-13 8249 1657000 1022 49699000 28.85 30.95 28.55 29.85 1.40 4.92% 29.85 9 30.00 24 12.04
2023-03-14 8249 842000 548 24292700 29.00 29.50 28.50 28.50 1.35 -4.52% 28.45 31 28.55 15 11.49
2023-03-15 8249 404000 250 11548350 28.65 28.75 28.30 28.30 0.20 -0.7% 28.30 7 28.35 6 11.41
2023-03-16 8249 356000 195 9957600 28.30 28.30 27.75 27.90 0.40 -1.41% 27.85 5 28.00 7 11.25
2023-03-17 8249 130000 105 3673050 28.15 28.40 28.10 28.30 0.40 1.43% 28.25 1 28.35 1 11.41
2023-03-20 8249 123000 85 3473950 28.20 28.40 28.10 28.35 0.05 0.18% 28.30 30 28.40 1 11.43
2023-03-21 8249 122000 87 3494900 28.55 28.85 28.40 28.70 0.35 1.23% 28.70 5 28.75 3 11.57
2023-03-22 8249 276000 166 8018400 29.20 29.20 28.85 29.05 0.35 1.22% 29.05 11 29.10 30 11.71
2023-03-23 8249 361000 213 10576100 28.80 29.50 28.80 29.40 0.35 1.2% 29.35 3 29.40 5 11.85
2023-03-24 8249 1925000 1116 58468250 29.80 30.95 29.55 30.55 1.15 3.91% 30.50 18 30.55 11 12.32
2023-03-27 8249 1972000 1011 61095200 30.90 32.00 30.20 30.45 0.10 -0.33% 30.45 11 30.55 17 12.28
2023-03-28 8249 729000 392 22007700 30.80 30.80 29.60 30.65 0.20 0.66% 30.65 15 30.70 25 12.36
2023-03-29 8249 1792000 977 56232600 30.65 31.80 30.60 31.60 0.95 3.1% 31.55 2 31.60 2 12.74
2023-03-30 8249 1355000 771 42073300 32.05 32.05 30.60 30.60 1.00 -3.16% 30.60 10 30.65 2 12.34
2023-03-31 8249 656000 430 19766850 31.00 31.00 29.80 29.95 0.65 -2.12% 29.90 10 29.95 8 12.08
2023-04-06 8249 380000 256 11467750 29.70 30.70 29.65 30.30 0.35 1.17% 30.25 12 30.30 1 12.22
2023-04-07 8249 859000 507 26641700 30.55 31.40 30.40 31.10 0.80 2.64% 31.05 1 31.10 5 12.20
2023-04-10 8249 485000 335 15194350 31.35 31.65 31.00 31.30 0.20 0.64% 31.25 6 31.30 12 12.27
2023-04-11 8249 438000 284 13634450 31.60 31.60 30.90 31.05 0.25 -0.8% 31.00 21 31.05 8 12.18
2023-04-12 8249 825000 480 26026950 31.10 31.90 31.10 31.90 0.85 2.74% 31.85 7 31.90 30 12.51
2023-04-13 8249 1145000 705 36859500 32.00 33.00 31.60 31.75 0.15 -0.47% 31.75 10 31.80 13 12.45
2023-04-14 8249 631000 335 19966050 32.00 32.10 31.20 31.80 0.05 0.16% 31.80 8 31.85 12 12.47
2023-04-17 8249 691000 409 22484550 32.05 32.75 32.00 32.70 0.90 2.83% 32.65 2 32.70 46 12.82
2023-04-18 8249 756000 435 24109950 32.90 32.90 31.40 31.40 1.30 -3.98% 31.40 17 31.45 10 12.31
2023-04-19 8249 425000 254 13283300 31.55 31.85 30.75 31.10 0.30 -0.96% 31.10 2 31.15 8 12.20
2023-04-20 8249 381000 206 11773850 31.50 31.50 30.65 31.00 0.10 -0.32% 30.90 7 31.00 3 12.16
2023-04-21 8249 442000 321 13442300 31.25 31.50 29.95 30.00 1.00 -3.23% 29.95 11 30.00 4 11.76
2023-04-24 8249 185000 101 5543500 30.00 30.30 29.70 30.00 0.00 0% 29.95 5 30.00 1 11.76
2023-04-25 8249 360000 213 10677850 30.20 30.80 29.30 29.60 0.40 -1.33% 29.60 10 29.65 28 11.61
2023-04-26 8249 132000 80 3887950 29.60 29.70 29.25 29.65 0.05 0.17% 29.60 5 29.70 7 11.63
2023-04-27 8249 196000 131 5807200 29.65 30.05 29.10 29.90 0.25 0.84% 29.85 3 30.00 2 11.73
2023-04-28 8249 178000 120 5358300 29.90 30.30 29.90 30.10 0.20 0.67% 30.05 11 30.15 2 11.80
2023-05-02 8249 174000 127 5284900 30.10 31.05 30.00 30.35 0.25 0.83% 30.35 8 30.40 4 11.90
2023-05-03 8249 94000 76 2843400 30.60 30.60 30.05 30.20 0.15 -0.49% 30.20 3 30.25 2 11.84
2023-05-04 8249 134000 101 4036700 30.05 30.35 29.95 30.10 0.10 -0.33% 30.10 6 30.20 2 11.80
2023-05-05 8249 110000 85 3319200 30.10 30.40 30.10 30.20 0.10 0.33% 30.20 7 30.25 2 11.84
2023-05-08 8249 181000 130 5509050 30.20 30.80 30.20 30.65 0.45 1.49% 30.60 5 30.65 1 12.02
2023-05-09 8249 162000 119 4881450 30.50 30.50 30.00 30.05 0.60 -1.96% 30.05 9 30.10 2 11.78
2023-05-10 8249 351000 218 10324450 29.70 29.70 29.25 29.35 0.70 -2.33% 29.35 4 29.40 6 11.51
2023-05-11 8249 310000 182 8991000 29.30 29.35 28.85 28.90 0.45 -1.53% 28.90 8 29.00 6 11.33
2023-05-12 8249 80000 59 2319250 28.65 29.25 28.65 29.25 0.35 1.21% 29.25 1 29.30 3 11.47
2023-05-15 8249 106000 74 3097600 29.15 29.45 29.10 29.25 0.00 0% 29.25 1 29.30 2 10.79
2023-05-16 8249 182000 137 5356450 29.30 29.70 29.30 29.35 0.10 0.34% 29.35 4 29.40 2 10.83
2023-05-17 8249 194355 181 5794953 29.20 30.00 29.20 29.90 0.55 1.87% 29.90 4 29.95 8 11.03
2023-05-18 8249 240000 171 7260200 30.05 30.50 30.00 30.40 0.50 1.67% 30.35 11 30.40 4 11.22
2023-05-19 8249 264000 166 8065050 30.40 30.80 30.35 30.35 0.05 -0.16% 30.35 7 30.40 2 11.20
2023-05-22 8249 186000 109 5703100 30.35 30.80 30.35 30.75 0.40 1.32% 30.75 21 30.80 2 11.35
2023-05-23 8249 183000 108 5648050 31.05 31.05 30.75 30.75 0.00 0% 30.70 14 30.80 2 11.35
2023-05-24 8249 121000 87 3709700 30.55 30.85 30.50 30.65 0.10 -0.33% 30.65 1 30.70 1 11.31
2023-05-25 8249 374000 160 11550050 30.65 31.15 30.65 30.90 0.25 0.82% 30.90 2 30.95 30 11.40
2023-05-26 8249 752000 230 23547700 31.00 31.60 30.90 31.05 0.15 0.49% 31.00 11 31.05 6 11.46
2023-05-29 8249 613000 334 19390750 31.40 31.95 31.25 31.70 0.65 2.09% 31.70 2 31.75 9 11.70
2023-05-30 8249 977000 488 31160750 32.00 32.10 31.75 31.85 0.15 0.47% 31.85 7 31.90 15 11.75
2023-05-31 8249 576000 305 17283450 29.95 30.15 29.80 30.00 0.00 -5.81% 30.00 13 30.05 8 11.07
2023-06-01 8249 275000 198 8186150 30.00 30.05 29.60 29.70 0.30 -1% 29.65 5 29.70 1 10.96
2023-06-02 8249 224000 163 6737700 29.80 30.20 29.80 30.10 0.40 1.35% 30.10 1 30.15 7 11.11
2023-06-05 8249 285000 201 8721300 30.20 30.80 30.20 30.55 0.45 1.5% 30.50 7 30.55 11 11.27
2023-06-06 8249 190000 140 5735900 30.60 30.60 30.05 30.15 0.40 -1.31% 30.15 2 30.20 3 11.13
2023-06-07 8249 243000 136 7405800 30.10 30.70 30.10 30.40 0.25 0.83% 30.40 4 30.45 1 11.22
2023-06-08 8249 156000 97 4737350 30.70 30.70 30.20 30.30 0.10 -0.33% 30.30 9 30.35 1 11.18
2023-06-09 8249 113000 72 3426750 30.75 30.75 30.20 30.25 0.05 -0.17% 30.25 2 30.30 2 11.16
2023-06-12 8249 179000 98 5368950 30.15 30.20 29.85 29.90 0.35 -1.16% 29.90 2 30.00 1 11.03
2023-06-13 8249 215000 106 6440900 30.00 30.05 29.85 29.95 0.05 0.17% 29.95 10 30.00 9 11.05
2023-06-14 8249 99000 66 2972750 29.85 30.20 29.85 29.95 0.00 0% 29.95 12 30.00 1 11.05
2023-06-15 8249 125000 83 3741250 29.85 30.00 29.80 29.95 0.00 0% 29.90 5 29.95 1 11.05
2023-06-16 8249 148000 91 4450550 29.85 30.25 29.85 30.00 0.05 0.17% 30.00 14 30.05 2 11.07
2023-06-19 8249 87000 61 2606100 29.80 30.15 29.80 30.05 0.05 0.17% 30.00 19 30.10 3 11.09
2023-06-20 8249 829000 473 25713450 30.45 31.40 30.20 31.40 1.35 4.49% 31.35 1 31.40 49 11.59
2023-06-21 8249 1396000 583 44544100 31.45 32.50 31.45 31.75 0.35 1.11% 31.65 1 31.80 5 11.72
2023-06-26 8249 456000 258 14374400 32.25 32.25 31.00 31.10 0.65 -2.05% 31.10 12 31.15 2 11.48
2023-06-27 8249 307000 158 9491450 31.00 31.35 30.65 30.75 0.35 -1.13% 30.75 12 30.80 2 11.35
2023-06-28 8249 281000 109 8653050 30.90 31.10 30.65 30.70 0.05 -0.16% 30.70 4 30.75 2 11.33
2023-06-29 8249 712000 189 21893650 30.70 31.20 30.70 30.70 0.00 0% 30.65 12 30.70 4 11.33
2023-06-30 8249 552000 330 17458800 31.15 32.15 31.00 31.40 0.70 2.28% 31.35 2 31.40 7 11.59
2023-07-03 8249 325000 157 10265000 31.60 31.80 31.35 31.55 0.15 0.48% 31.55 2 31.65 6 11.64
2023-07-04 8249 1446000 620 46699050 31.75 33.15 31.45 33.15 1.60 5.07% 33.15 44 33.20 14 12.23
2023-07-05 8249 1434000 760 47744650 33.45 34.30 32.55 32.75 0.40 -1.21% 32.75 4 32.80 1 12.08
2023-07-06 8249 641000 375 21091700 32.75 33.40 32.35 32.70 0.05 -0.15% 32.65 2 32.70 7 12.07
2023-07-07 8249 394000 212 12599800 32.70 32.70 31.60 32.00 0.70 -2.14% 31.95 7 32.00 1 11.81
2023-07-10 8249 412000 226 13059000 32.10 32.20 31.30 31.40 0.60 -1.88% 31.40 5 31.45 2 11.59
2023-07-11 8249 278000 144 8643050 31.50 31.50 30.95 31.15 0.25 -0.8% 31.15 11 31.20 4 11.49
2023-07-12 8249 244000 134 7579650 31.25 31.50 30.85 31.10 0.05 -0.16% 30.90 3 31.10 9 11.48
2023-07-13 8249 162000 110 5078850 31.35 31.55 31.10 31.40 0.30 0.96% 31.40 2 31.45 1 11.59
2023-07-14 8249 1296000 452 41965650 31.40 33.00 31.40 32.25 0.85 2.71% 32.20 5 32.25 7 11.90
2023-07-18 8249 506000 236 16405650 32.45 32.85 32.10 32.60 0.35 1.09% 32.60 1 32.65 6 12.03
2023-07-19 8249 509000 309 16633250 33.10 33.30 32.05 32.20 0.40 -1.23% 32.15 1 32.20 2 11.88
2023-07-20 8249 396000 182 12771350 32.10 32.70 32.05 32.20 0.00 0% 32.15 7 32.20 19 11.88
2023-07-21 8249 447000 234 14627600 32.55 33.10 32.05 32.80 0.60 1.86% 32.80 3 32.85 2 12.10
2023-07-24 8249 2641000 1548 90639150 32.90 35.85 32.80 33.00 0.20 0.61% 33.00 6 33.05 5 12.18
2023-07-25 8249 1495000 982 51396550 33.20 35.45 33.10 35.20 2.20 6.67% 35.20 37 35.25 13 12.99
2023-07-27 8249 717000 443 24996150 34.40 35.30 34.25 35.00 0.85 -0.57% 34.95 13 35.05 22 12.92
2023-07-28 8249 809000 518 27455000 35.05 35.05 33.35 33.50 1.50 -4.29% 33.50 4 33.55 1 12.36
2023-07-31 8249 510000 380 16959000 33.85 34.05 32.50 33.00 0.50 -1.49% 33.00 30 33.30 8 12.18
2023-08-01 8249 887000 457 29874700 33.10 34.40 32.75 33.10 0.10 0.3% 33.10 3 33.30 16 12.21
2023-08-02 8249 567000 356 18492800 33.45 33.55 32.00 32.35 0.75 -2.27% 32.35 4 32.65 6 11.94
2023-08-04 8249 453000 280 15014650 32.50 33.75 32.20 33.40 1.05 3.25% 33.30 12 33.40 1 12.32
2023-08-07 8249 1301000 570 45060700 33.40 35.35 33.10 34.05 0.65 1.95% 34.00 7 34.05 20 12.56
2023-08-08 8249 325000 230 10950600 34.60 34.60 33.30 33.45 0.60 -1.76% 33.40 1 33.50 11 12.34
2023-08-09 8249 1218000 754 38284450 33.25 33.25 30.90 30.95 2.50 -7.47% 30.95 9 31.10 17 11.42
2023-08-10 8249 633000 406 19016050 31.00 31.00 29.35 29.90 1.05 -3.39% 29.90 1 30.00 6 11.03
2023-08-11 8249 210000 144 6270550 29.65 30.15 29.60 29.80 0.10 -0.33% 29.80 1 29.85 1 11.00
2023-08-14 8249 610000 317 17585850 28.80 29.25 28.60 28.80 1.00 -3.36% 28.75 1 28.85 10 10.63
2023-08-15 8249 217000 133 6315450 28.80 29.75 28.75 29.20 0.40 1.39% 29.20 1 29.25 3 11.27
2023-08-16 8249 149000 76 4278300 28.80 29.15 28.40 28.90 0.30 -1.03% 28.90 1 28.95 2 11.16
2023-08-17 8249 135000 82 3914050 28.90 29.40 28.60 29.20 0.30 1.04% 29.15 6 29.20 2 11.27
2023-08-18 8249 257000 142 7520800 28.95 29.80 28.90 29.00 0.20 -0.68% 29.00 15 29.15 4 11.20
2023-08-21 8249 71000 53 2077050 29.35 29.40 29.10 29.25 0.25 0.86% 29.25 4 29.30 2 11.29
2023-08-22 8249 164000 82 4792200 29.30 29.35 29.00 29.20 0.05 -0.17% 29.20 3 29.25 2 11.27
2023-08-23 8249 59000 46 1733300 29.30 29.60 29.15 29.35 0.15 0.51% 29.30 7 29.45 2 11.33
2023-08-24 8249 196000 103 5757250 29.45 29.80 29.20 29.25 0.10 -0.34% 29.25 5 29.30 3 11.29
2023-08-25 8249 82000 58 2406650 29.10 29.45 29.05 29.45 0.20 0.68% 29.35 3 29.45 5 11.37
2023-08-28 8249 104000 81 3036400 29.40 29.45 29.00 29.00 0.45 -1.53% 29.00 2 29.15 2 11.20
2023-08-29 8249 53000 38 1537200 29.10 29.10 28.85 29.00 0.00 0% 28.90 5 29.00 2 11.20
2023-08-30 8249 74000 41 2162750 29.10 29.35 29.10 29.30 0.30 1.03% 29.25 1 29.30 2 11.31
2023-08-31 8249 62000 51 1822600 29.35 29.50 29.30 29.45 0.15 0.51% 29.45 10 29.50 2 11.37
2023-09-01 8249 351000 183 10589750 29.60 30.65 29.35 30.10 0.65 2.21% 30.10 2 30.25 4 11.62
2023-09-04 8249 94000 71 2819200 30.15 30.20 29.75 29.90 0.20 -0.66% 29.90 3 30.00 2 11.54
2023-09-05 8249 96000 67 2869500 30.00 30.00 29.75 29.80 0.10 -0.33% 29.80 13 29.85 1 11.51
2023-09-06 8249 95000 73 2827150 29.80 29.95 29.60 29.75 0.05 -0.17% 29.75 4 29.80 1 11.49
2023-09-07 8249 198000 124 5988100 29.75 30.75 29.65 30.10 0.35 1.18% 30.10 4 30.15 1 11.62
2023-09-08 8249 65000 53 1950700 30.10 30.35 29.80 29.80 0.30 -1% 29.80 13 29.90 1 11.51
2023-09-11 8249 322000 235 9276400 29.60 29.60 28.50 28.60 1.20 -4.03% 28.60 4 28.65 6 11.04
2023-09-12 8249 131000 82 3768650 28.60 29.00 28.55 28.60 0.00 0% 28.60 4 28.70 1 11.04
2023-09-13 8249 70000 47 2013400 28.60 28.95 28.60 28.70 0.10 0.35% 28.70 2 28.80 1 11.08
2023-09-14 8249 51000 39 1475150 28.70 29.00 28.70 28.90 0.20 0.7% 28.90 19 28.95 1 11.16
2023-09-15 8249 81000 49 2345700 29.00 29.10 28.85 29.00 0.10 0.35% 28.95 13 29.00 4 11.20
2023-09-18 8249 50000 39 1447800 28.75 29.10 28.75 29.10 0.10 0.34% 28.90 19 29.10 3 11.24
2023-09-19 8249 63000 44 1824550 29.00 29.10 28.85 28.85 0.25 -0.86% 28.85 7 28.90 1 11.14
2023-09-20 8249 226000 124 6671200 28.75 30.20 28.75 29.05 0.20 0.69% 29.05 2 29.15 3 11.22
2023-09-21 8249 219000 131 6270850 28.95 28.95 28.45 28.60 0.45 -1.55% 28.55 2 28.60 2 11.04
2023-09-22 8249 53000 38 1515350 28.60 28.70 28.45 28.65 0.05 0.17% 28.60 15 28.70 1 11.06
2023-09-25 8249 30000 25 864200 28.70 28.95 28.60 28.90 0.25 0.87% 28.80 1 28.95 5 11.16
2023-09-26 8249 51000 36 1467950 28.85 28.90 28.70 28.75 0.15 -0.52% 28.75 4 28.85 5 11.10
2023-09-27 8249 49000 27 1420950 28.95 29.35 28.80 29.00 0.25 0.87% 29.00 13 29.05 1 11.20
2023-09-28 8249 107000 86 3110750 29.00 29.30 28.90 29.05 0.05 0.17% 29.00 23 29.05 2 11.22
2023-10-02 8249 133000 87 3894050 29.20 29.55 29.05 29.20 0.15 0.52% 29.20 14 29.35 1 11.27
2023-10-03 8249 129000 84 3786200 29.30 30.00 28.90 29.50 0.30 1.03% 29.50 1 29.70 1 11.39
2023-10-04 8249 87000 68 2547050 29.05 29.60 29.05 29.20 0.30 -1.02% 29.20 1 29.25 1 11.27
2023-10-05 8249 33000 25 969800 29.30 29.50 29.25 29.45 0.25 0.86% 29.30 6 29.35 1 11.37
2023-10-06 8249 50000 38 1466900 29.55 29.55 29.20 29.25 0.20 -0.68% 29.20 14 29.35 1 11.29
2023-10-11 8249 81000 54 2369900 29.50 29.50 29.15 29.20 0.05 -0.17% 29.15 4 29.25 1 11.27
2023-10-12 8249 22000 18 644300 29.10 29.40 29.05 29.35 0.15 0.51% 29.25 8 29.35 4 11.33
2023-10-13 8249 16000 16 466300 29.20 29.30 29.10 29.10 0.25 -0.85% 29.10 18 29.20 1 11.24
2023-10-16 8249 42000 35 1217350 29.05 29.05 28.90 29.05 0.05 -0.17% 28.95 7 29.05 2 11.22
2023-10-17 8249 57000 46 1653250 29.40 29.40 28.90 28.90 0.15 -0.52% 28.90 23 28.95 1 11.16
2023-10-18 8249 67000 56 1929550 29.25 29.25 28.70 28.80 0.10 -0.35% 28.70 7 28.80 1 11.12
2023-10-19 8249 42000 34 1207300 28.70 28.80 28.70 28.70 0.10 -0.35% 28.70 12 28.75 2 11.08
2023-10-20 8249 125000 83 3532450 28.55 28.55 28.00 28.35 0.35 -1.22% 28.30 7 28.35 2 10.95
2023-10-23 8249 57000 37 1610600 28.20 28.40 28.15 28.20 0.15 -0.53% 28.20 4 28.25 1 10.89
2023-10-24 8249 67000 40 1898300 28.20 28.55 28.10 28.55 0.35 1.24% 28.35 3 28.55 1 11.02
2023-10-25 8249 78061 70 2260675 28.55 29.10 28.55 28.90 0.35 1.23% 28.85 1 28.90 2 11.16
2023-10-26 8249 43000 37 1233100 28.90 28.90 28.60 28.60 0.30 -1.04% 28.60 2 28.70 1 11.04
2023-10-27 8249 89000 53 2583950 28.85 29.10 28.85 29.05 0.45 1.57% 29.05 5 29.10 5 11.22
2023-10-30 8249 71000 40 2082050 29.25 29.50 29.05 29.20 0.15 0.52% 29.15 50 29.45 1 11.27
2023-10-31 8249 123000 47 3609450 29.20 29.45 29.05 29.25 0.05 0.17% 29.25 1 29.30 2 11.29
2023-11-01 8249 111000 84 3299700 30.10 30.25 29.30 29.45 0.20 0.68% 29.40 6 29.45 2 11.37
2023-11-02 8249 65000 37 1919850 29.60 29.70 29.45 29.45 0.00 0% 29.45 12 29.50 1 11.37
2023-11-03 8249 17000 14 500750 29.50 29.50 29.45 29.45 0.00 0% 29.45 5 29.50 2 11.37
2023-11-06 8249 74000 32 2189800 29.55 29.65 29.50 29.50 0.05 0.17% 29.50 3 29.55 1 11.39
2023-11-07 8249 78000 24 2302200 29.60 29.60 29.25 29.25 0.25 -0.85% 29.25 7 29.45 1 11.29
2023-11-08 8249 92000 48 2722450 29.50 29.70 29.45 29.65 0.40 1.37% 29.65 9 29.70 19 11.45
2023-11-09 8249 42000 34 1242200 29.70 29.70 29.45 29.45 0.20 -0.67% 29.45 2 29.50 1 11.37
2023-11-10 8249 23000 22 674600 29.40 29.40 29.25 29.30 0.15 -0.51% 29.25 38 29.35 1 11.31
2023-11-13 8249 495000 295 13991400 29.25 29.25 28.00 28.35 0.95 -3.24% 28.30 24 28.35 5 15.84
2023-11-14 8249 90000 67 2562250 28.35 28.60 28.35 28.50 0.15 0.53% 28.50 8 28.55 2 15.92
2023-11-15 8249 87000 61 2500300 28.60 28.80 28.60 28.75 0.25 0.88% 28.75 6 28.80 5 16.06
2023-11-16 8249 49000 34 1412250 28.90 28.90 28.75 28.80 0.05 0.17% 28.80 3 28.85 1 16.09
2023-11-17 8249 71000 38 2045750 28.90 28.90 28.75 28.80 0.00 0% 28.75 16 28.80 2 16.09
2023-11-20 8249 73000 53 2116500 29.00 29.10 28.90 29.00 0.20 0.69% 29.00 12 29.05 3 16.20
2023-11-21 8249 112000 75 3299700 29.80 29.80 29.20 29.30 0.30 1.03% 29.30 4 29.35 1 16.37
2023-11-22 8249 132000 68 3869750 29.30 29.45 29.20 29.40 0.10 0.34% 29.35 1 29.40 1 16.42
2023-11-23 8249 88000 60 2587700 29.40 29.50 29.30 29.50 0.10 0.34% 29.45 5 29.50 7 16.48
2023-11-24 8249 45000 38 1322850 29.50 29.60 29.30 29.30 0.20 -0.68% 29.30 22 29.35 3 16.37
2023-11-27 8249 50000 36 1462450 29.30 29.35 29.10 29.25 0.05 -0.17% 29.15 3 29.25 1 16.34
2023-11-28 8249 143000 46 4202900 29.25 29.45 29.20 29.45 0.20 0.68% 29.45 1 29.50 7 16.45
2023-11-29 8249 49000 42 1441500 29.50 29.50 29.35 29.45 0.00 0% 29.40 2 29.45 5 16.45
2023-11-30 8249 81000 60 2378900 29.45 29.45 29.30 29.40 0.05 -0.17% 29.40 3 29.45 17 16.42
2023-12-01 8249 156000 75 4573750 29.35 29.40 29.20 29.40 0.00 0% 29.40 1 29.45 14 16.42
2023-12-04 8249 113000 78 3323300 29.70 29.70 29.30 29.35 0.05 -0.17% 29.35 5 29.40 6 16.40
2023-12-05 8249 61000 37 1783750 29.30 29.30 29.20 29.25 0.10 -0.34% 29.25 2 29.30 5 16.34
2023-12-06 8249 77000 50 2257400 29.30 29.45 29.25 29.45 0.20 0.68% 29.30 13 29.45 18 16.45
2023-12-07 8249 62000 45 1821700 29.45 29.50 29.30 29.35 0.10 -0.34% 29.30 4 29.35 3 16.40
2023-12-08 8249 52000 33 1528050 29.45 29.45 29.30 29.45 0.10 0.34% 29.40 2 29.50 9 16.45
2023-12-11 8249 88000 69 2574750 29.35 29.40 29.15 29.40 0.05 -0.17% 29.20 19 29.40 5 16.42
2023-12-12 8249 91000 56 2678150 29.60 29.60 29.35 29.45 0.05 0.17% 29.35 4 29.45 4 16.45
2023-12-13 8249 78000 52 2293800 29.60 29.60 29.30 29.40 0.05 -0.17% 29.35 6 29.40 1 16.42
2023-12-14 8249 105000 71 3094800 29.55 29.55 29.35 29.45 0.05 0.17% 29.40 1 29.45 6 16.45
2023-12-15 8249 619000 302 18618450 29.65 30.30 29.55 30.20 0.75 2.55% 30.10 4 30.20 7 16.87
2023-12-18 8249 87000 57 2611150 30.20 30.20 29.85 29.85 0.35 -1.16% 29.80 12 29.90 1 16.68
2023-12-19 8249 54000 41 1594400 29.70 29.70 29.35 29.60 0.25 -0.84% 29.50 1 29.60 12 16.54
2023-12-20 8249 65000 37 1927250 29.60 29.80 29.50 29.75 0.15 0.51% 29.70 2 29.75 1 16.62
2023-12-21 8249 51000 48 1512550 29.65 29.80 29.50 29.70 0.05 -0.17% 29.60 9 29.75 1 16.59
2023-12-22 8249 72000 46 2126750 29.70 29.70 29.45 29.70 0.00 0% 29.45 7 29.70 10 16.59
2023-12-25 8249 38000 27 1120250 29.65 29.65 29.40 29.40 0.30 -1.01% 29.40 3 29.45 1 16.42
2023-12-26 8249 93000 59 2733950 29.40 29.50 29.30 29.40 0.00 0% 29.40 4 29.45 1 16.42
2023-12-27 8249 64000 37 1883300 29.45 29.50 29.40 29.40 0.00 0% 29.35 5 29.45 8 16.42
2023-12-28 8249 57000 41 1678500 29.40 29.60 29.35 29.60 0.20 0.68% 29.40 4 29.60 4 16.54
2023-12-29 8249 73000 31 2153100 29.55 29.55 29.40 29.50 0.10 -0.34% 29.50 7 29.55 4 16.48