資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　26.30
0
0%		26.30
0
0%		26.10
-0.2
-0.76%		26.05
-0.05
-0.19%		26.00
-0.05
-0.19%		 　25.95
-0.05
-0.19%		25.95
0
0%		25.95
0
0%		26.10
0.15
0.58%		25.90
-0.2
-0.77%		 　26.15
0.25
0.97%		25.90
-0.25
-0.96%		25.60
-0.3
-1.16%		25.70
0.1
0.39%		24.70
-1
-3.89%		 　24.90
0.2
0.81%		24.90
0
0%		24.75
-0.15
-0.6%		 25.65
2 月　　　　　　25.35
0.6
2.42%		25.50
0.15
0.59%		25.75
0.25
0.98%		25.60
-0.15
-0.58%		25.65
0.05
0.2%		 　25.25
-0.4
-1.56%		25.00
-0.25
-0.99%		25.25
0.25
1%		25.20
-0.05
-0.2%		25.20
0
0%		 　25.25
0.05
0.2%		24.90
-0.35
-1.39%		25.05
0.15
0.6%		24.35
-0.7
-2.79%		24.75
0.4
1.64%		 25.17
3 月25.05
0.3
1.21%		25.15
0.1
0.4%		25.15
0
0%		 　　25.00
-0.15
-0.6%		24.40
-0.6
-2.4%		24.80
0.4
1.64%		25.50
0.7
2.82%		25.50
0
0%		 　25.40
-0.1
-0.39%		25.35
-0.05
-0.2%		25.35
0
0%		25.50
0.15
0.59%		25.55
0.05
0.2%		 　25.95
0.4
1.57%		26.45
0.5
1.93%		26.45
0
0%		27.80
1.35
5.1%		27.85
0.05
0.18%		 　28.10
0.25
0.9%		28.10
0
0%		28.00
-0.1
-0.36%		27.90
-0.1
-0.36%		26.11
4 月28.05
0.15
0.54%		 　　　28.85
0.8
2.85%		28.20
-0.65
-2.25%		28.50
0.3
1.06%		 　28.75
0.25
0.88%		28.55
-0.2
-0.7%		28.40
-0.15
-0.53%		28.25
-0.15
-0.53%		28.10
-0.15
-0.53%		 　27.80
-0.3
-1.07%		28.20
0.4
1.44%		28.30
0.1
0.35%		28.55
0.25
0.88%		28.40
-0.15
-0.53%		 　27.55
-0.85
-2.99%		27.55
0
0%		27.05
-0.5
-1.81%		27.35
0.3
1.11%		28.00
0.65
2.38%		 28.11
5 月　　27.65
-0.35
-1.25%		27.30
-0.35
-1.27%		27.40
0.1
0.37%		27.35
-0.05
-0.18%		 　26.90
-0.45
-1.65%		26.65
-0.25
-0.93%		26.80
0.15
0.56%		26.45
-0.35
-1.31%		26.40
-0.05
-0.19%		 　26.40
0
0%		26.35
-0.05
-0.19%		27.40
1.05
3.98%		27.15
-0.25
-0.91%		27.10
-0.05
-0.18%		 　26.90
-0.2
-0.74%		26.95
0.05
0.19%		27.25
0.3
1.11%		27.15
-0.1
-0.37%		27.25
0.1
0.37%		 　27.55
0.3
1.1%		27.30
-0.25
-0.91%		27.02
6 月27.50
0.2
0.73%		27.60
0.1
0.36%		 　　27.40
-0.2
-0.72%		27.65
0.25
0.91%		27.75
0.1
0.36%		27.80
0.05
0.18%		27.70
-0.1
-0.36%		 　27.15
-0.55
-1.99%		27.65
0.5
1.84%		28.05
0.4
1.45%		27.85
-0.2
-0.71%		27.30
-0.55
-1.97%		 　27.00
-0.3
-1.1%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		27.00
-0.1
-0.37%		27.25
0.25
0.93%		 　27.65
0.4
1.47%		27.80
0.15
0.54%		27.80
0
0%		27.45
-0.35
-1.26%		 27.45
7 月26.90
-0.55
-2%		 　27.15
0.25
0.93%		27.25
0.1
0.37%		27.20
-0.05
-0.18%		27.30
0.1
0.37%		27.40
0.1
0.37%		 　27.55
0.15
0.55%		27.30
-0.25
-0.91%		27.60
0.3
1.1%		27.60
0
0%		27.50
-0.1
-0.36%		 　27.70
0.2
0.73%		27.75
0.05
0.18%		28.00
0.25
0.9%		26.40
-1.6
-5.71%		26.20
-0.2
-0.76%		 　25.95
-0.25
-0.95%		25.90
-0.05
-0.19%		26.60
0.7
2.7%		26.40
-0.2
-0.75%		26.85
0.45
1.7%		 27.08
8 月27.10
0.25
0.93%		26.95
-0.15
-0.55%		26.95
0
0%		26.95
0
0%		27.05
0.1
0.37%		 　27.05
0
0%		27.20
0.15
0.55%		27.20
0
0%		27.45
0.25
0.92%		27.50
0.05
0.18%		 　27.70
0.2
0.73%		27.90
0.2
0.72%		28.05
0.15
0.54%		28.00
-0.05
-0.18%		27.90
-0.1
-0.36%		 　27.90
0
0%		27.60
-0.3
-1.08%		27.30
-0.3
-1.09%		27.45
0.15
0.55%		27.40
-0.05
-0.18%		 　27.30
-0.1
-0.36%		27.40
0.1
0.37%		27.45
0.05
0.18%		27.43
9 月27.60
0.15
0.55%		27.20
-0.4
-1.45%		 　27.55
0.35
1.29%		27.45
-0.1
-0.36%		27.45
0
0%		27.55
0.1
0.36%		 　　27.35
-0.2
-0.73%		27.35
0
0%		27.40
0.05
0.18%		27.50
0.1
0.36%		27.30
-0.2
-0.73%		 　27.05
-0.25
-0.92%		27.15
0.1
0.37%		27.00
-0.15
-0.55%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		 　26.25
-0.35
-1.32%		26.60
0.35
1.33%		25.90
-0.7
-2.63%		26.20
0.3
1.16%		26.45
0.25
0.95%		 27.01
10 月　　26.40
-0.05
-0.19%		26.60
0.2
0.76%		26.50
-0.1
-0.38%		26.60
0.1
0.38%		26.55
-0.05
-0.19%		 　　26.00
-0.55
-2.07%		26.05
0.05
0.19%		25.10
-0.95
-3.65%		25.60
0.5
1.99%		 　25.10
-0.5
-1.95%		25.30
0.2
0.8%		25.40
0.1
0.4%		25.40
0
0%		25.05
-0.35
-1.38%		 　25.15
0.1
0.4%		25.10
-0.05
-0.2%		25.10
0
0%		25.15
0.05
0.2%		25.15
0
0%		 25.35
0.2
0.8%		25.58
11 月25.50
0.15
0.59%		25.65
0.15
0.59%		25.65
0
0%		25.75
0.1
0.39%		 　26.00
0.25
0.97%		26.00
0
0%		26.00
0
0%		26.90
0.9
3.46%		26.55
-0.35
-1.3%		 　27.10
0.55
2.07%		26.55
-0.55
-2.03%		26.70
0.15
0.56%		26.50
-0.2
-0.75%		26.45
-0.05
-0.19%		 　26.40
-0.05
-0.19%		26.80
0.4
1.52%		27.80
1
3.73%		27.65
-0.15
-0.54%		27.30
-0.35
-1.27%		 　26.70
-0.6
-2.2%		26.85
0.15
0.56%		27.40
0.55
2.05%		 26.6
12 月27.70
0.3
1.09%		27.50
-0.2
-0.72%		 　27.65
0.15
0.55%		27.55
-0.1
-0.36%		27.60
0.05
0.18%		27.65
0.05
0.18%		27.65
0
0%		 　27.65
0
0%		14.30
-13.35
-48.28%		27.60
13.3
93.01%		27.50
-0.1
-0.36%		27.25
-0.25
-0.91%		 25.90
-1.35
-4.95%		26.75
0.85
3.28%		26.55
-0.2
-0.75%		26.90
0.35
1.32%		26.95
0.05
0.19%		26.85
-0.1
-0.37%		 　27.55
0.7
2.61%		27.70
0.15
0.54%		28.10
0.4
1.44%		28.10
0
0%		28.20
0.1
0.36%		　26.89

說明:最高漲幅:93.01%最低跌幅:-48.28% 最高價:28.85最低價:14.30平均價:26.69,灰色底表示週末,漲148天(54.85)元,跌127天(-50.2)元,平盤35天
93%=1,5%=1,4%=2,3%=8,2%=19,1%=80,0%=72,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=19,-6%=38,-7%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2471 117107 79 3080652 26.55 26.55 26.00 26.30 0.20 0% 26.25 17 26.30 2 13.70
2022-01-04 2471 93026 70 2443537 26.50 26.50 26.20 26.30 0.00 0% 26.25 1 26.30 9 13.70
2022-01-05 2471 86017 80 2245791 26.30 26.30 26.05 26.10 0.20 -0.76% 26.10 1 26.20 17 13.59
2022-01-06 2471 73273 57 1896549 26.00 26.05 25.75 26.05 0.05 -0.19% 26.05 1 26.10 14 13.57
2022-01-07 2471 244111 123 6292328 25.85 26.00 25.50 26.00 0.05 -0.19% 25.80 1 26.00 21 13.54
2022-01-10 2471 113697 80 2952518 26.00 26.10 25.65 25.95 0.05 -0.19% 25.90 2 25.95 2 13.52
2022-01-11 2471 289158 166 7591840 26.70 26.70 25.95 25.95 0.00 0% 25.95 2 26.00 1 13.52
2022-01-12 2471 249844 105 6494836 26.00 26.35 25.95 25.95 0.00 0% 25.95 12 26.00 20 13.52
2022-01-13 2471 135013 85 3532788 26.30 26.30 26.00 26.10 0.15 0.58% 26.05 10 26.10 1 13.59
2022-01-14 2471 67262 68 1742407 26.10 26.10 25.80 25.90 0.20 -0.77% 25.90 16 25.95 3 13.49
2022-01-17 2471 64393 60 1673632 26.25 26.25 25.80 26.15 0.25 0.97% 26.10 1 26.15 2 13.62
2022-01-18 2471 50251 52 1303949 26.05 26.05 25.90 25.90 0.25 -0.96% 25.90 2 25.95 15 13.49
2022-01-19 2471 59350 61 1524038 25.90 25.90 25.40 25.60 0.30 -1.16% 25.60 1 25.70 5 13.33
2022-01-20 2471 58025 50 1496705 25.60 26.00 25.60 25.70 0.10 0.39% 25.80 1 25.85 1 13.39
2022-01-21 2471 409473 291 10128502 25.70 25.70 24.10 24.70 1.00 -3.89% 24.70 8 24.85 2 12.86
2022-01-24 2471 84108 82 2084751 24.70 25.15 24.45 24.90 0.20 0.81% 24.80 6 24.95 3 12.97
2022-01-25 2471 114266 105 2823389 24.75 25.00 24.50 24.90 0.00 0% 24.85 1 24.90 14 12.97
2022-01-26 2471 99008 69 2468909 24.80 25.15 24.70 24.75 0.15 -0.6% 24.75 5 24.85 2 12.89
2022-02-07 2471 43273 67 1091032 24.95 25.35 24.95 25.35 0.60 2.42% 25.30 1 25.40 1 13.20
2022-02-08 2471 104141 61 2646303 25.35 25.55 25.35 25.50 0.15 0.59% 25.45 7 25.55 3 13.28
2022-02-09 2471 75150 58 1929101 25.35 25.75 25.35 25.75 0.25 0.98% 25.70 16 25.75 10 13.41
2022-02-10 2471 51434 71 1313980 25.65 25.70 25.45 25.60 0.15 -0.58% 25.55 1 25.60 1 13.33
2022-02-11 2471 80306 76 2047154 25.60 25.65 25.40 25.65 0.05 0.2% 25.50 13 25.65 3 13.36
2022-02-14 2471 71349 59 1793597 25.10 25.50 25.00 25.25 0.40 -1.56% 25.25 5 25.30 2 13.15
2022-02-15 2471 177550 133 4447035 25.25 25.30 24.90 25.00 0.25 -0.99% 25.00 2 25.05 1 13.02
2022-02-16 2471 27340 41 690546 25.10 25.30 25.10 25.25 0.25 1% 25.15 8 25.25 1 13.15
2022-02-17 2471 31370 38 790643 25.30 25.35 25.15 25.20 0.05 -0.2% 25.20 1 25.30 4 13.12
2022-02-18 2471 35012 31 881069 25.20 25.20 25.10 25.20 0.00 0% 25.20 10 25.30 5 13.12
2022-02-21 2471 26040 46 656553 25.00 25.30 25.00 25.25 0.05 0.2% 25.20 11 25.30 1 13.15
2022-02-22 2471 180965 142 4496916 25.25 25.25 24.70 24.90 0.35 -1.39% 24.75 1 24.90 1 12.97
2022-02-23 2471 10025 34 250614 25.00 25.05 24.95 25.05 0.15 0.6% 25.00 3 25.10 1 13.05
2022-02-24 2471 162163 154 3963213 25.00 25.00 24.25 24.35 0.70 -2.79% 24.35 3 24.40 1 12.68
2022-02-25 2471 68188 65 1676919 24.35 24.85 24.35 24.75 0.40 1.64% 24.75 1 24.80 2 12.89
2022-03-01 2471 39051 60 976911 24.80 25.10 24.80 25.05 0.30 1.21% 25.00 6 25.05 1 13.05
2022-03-02 2471 42000 21 1053150 25.05 25.20 25.05 25.15 0.10 0.4% 25.10 3 25.20 6 13.10
2022-03-03 2471 25000 21 630050 25.15 25.30 25.05 25.15 0.00 0% 25.15 9 25.20 8 13.10
2022-03-07 2471 234249 137 5859827 25.00 25.15 24.80 25.00 0.15 -0.6% 24.95 3 25.00 17 13.02
2022-03-08 2471 154494 109 3816106 24.85 25.05 24.30 24.40 0.60 -2.4% 24.45 12 24.55 2 12.71
2022-03-09 2471 66119 59 1629337 24.65 24.80 24.50 24.80 0.40 1.64% 24.70 5 24.80 2 12.92
2022-03-10 2471 244986 201 6236058 24.80 25.80 24.80 25.50 0.70 2.82% 25.45 8 25.50 1 13.28
2022-03-11 2471 167000 105 4252850 25.50 25.70 25.00 25.50 0.00 0% 25.50 27 25.55 3 13.28
2022-03-14 2471 121000 37 3078300 25.55 25.55 25.40 25.40 0.10 -0.39% 25.45 1 25.50 7 13.23
2022-03-15 2471 84000 46 2132700 25.40 25.50 25.30 25.35 0.05 -0.2% 25.30 4 25.40 10 13.20
2022-03-16 2471 92000 47 2330000 25.35 25.40 25.25 25.35 0.00 0% 25.35 1 25.40 6 13.20
2022-03-17 2471 52000 38 1321350 25.50 25.50 25.35 25.50 0.15 0.59% 25.45 11 25.50 3 13.28
2022-03-18 2471 40000 29 1019700 25.50 25.55 25.45 25.55 0.05 0.2% 25.50 17 25.55 1 13.31
2022-03-21 2471 180000 131 4661500 25.55 26.10 25.55 25.95 0.40 1.57% 25.90 2 25.95 2 13.52
2022-03-22 2471 286000 195 7541200 26.00 26.80 26.00 26.45 0.50 1.93% 26.45 14 26.50 6 13.78
2022-03-23 2471 170000 125 4493300 26.45 26.75 26.10 26.45 0.00 0% 26.20 1 26.45 3 13.78
2022-03-24 2471 1255000 752 34991650 27.50 28.45 27.50 27.80 1.35 5.1% 27.75 4 27.85 12 14.48
2022-03-25 2471 375000 275 10436200 28.10 28.15 27.60 27.85 0.05 0.18% 27.85 1 27.90 3 11.51
2022-03-28 2471 312000 226 8728750 27.85 28.30 27.70 28.10 0.25 0.9% 28.10 10 28.15 64 11.61
2022-03-29 2471 186000 114 5223200 28.10 28.30 28.00 28.10 0.00 0% 28.05 4 28.10 5 11.61
2022-03-30 2471 153000 114 4285600 28.10 28.10 27.90 28.00 0.10 -0.36% 28.00 1 28.05 6 11.57
2022-03-31 2471 120000 82 3352050 27.95 28.00 27.80 27.90 0.10 -0.36% 27.90 28 27.95 5 11.53
2022-04-01 2471 445000 307 12588650 28.00 28.60 27.95 28.05 0.15 0.54% 28.05 7 28.10 1 11.59
2022-04-06 2471 512000 320 14571850 28.25 28.85 28.10 28.85 0.80 2.85% 28.80 6 28.85 1 11.92
2022-04-07 2471 460357 319 13168324 29.05 29.05 28.20 28.20 0.65 -2.25% 28.20 1 28.25 9 11.65
2022-04-08 2471 153000 123 4356950 28.40 28.70 28.25 28.50 0.30 1.06% 28.50 1 28.55 4 11.78
2022-04-11 2471 320000 232 9151950 28.50 28.80 28.20 28.75 0.25 0.88% 28.65 2 28.75 1 11.88
2022-04-12 2471 161000 95 4592350 28.80 29.15 28.30 28.55 0.20 -0.7% 28.50 17 28.55 1 11.80
2022-04-13 2471 229000 144 6520900 28.70 28.70 28.35 28.40 0.15 -0.53% 28.35 48 28.40 1 11.74
2022-04-14 2471 188000 97 5324900 28.40 28.45 28.25 28.25 0.15 -0.53% 28.25 11 28.30 2 11.67
2022-04-15 2471 148000 100 4172050 28.25 28.45 28.05 28.10 0.15 -0.53% 28.05 13 28.10 3 11.61
2022-04-18 2471 126000 80 3514600 28.10 28.20 27.80 27.80 0.30 -1.07% 27.75 8 27.80 1 11.49
2022-04-19 2471 242602 214 6837062 27.75 28.40 27.75 28.20 0.40 1.44% 28.15 32 28.20 10 11.65
2022-04-20 2471 143000 63 4029800 28.20 28.40 27.90 28.30 0.10 0.35% 28.30 3 28.35 1 11.69
2022-04-21 2471 252621 214 7210937 28.30 28.75 28.30 28.55 0.25 0.88% 28.55 3 28.60 3 11.80
2022-04-22 2471 108000 68 3069800 28.55 28.55 28.35 28.40 0.15 -0.53% 28.40 7 28.45 1 11.74
2022-04-25 2471 202000 132 5603800 28.00 28.00 27.55 27.55 0.85 -2.99% 27.50 26 27.55 1 11.38
2022-04-26 2471 80000 54 2208100 27.55 27.70 27.55 27.55 0.00 0% 27.55 6 27.60 1 11.38
2022-04-27 2471 143584 136 3880820 27.30 27.30 26.70 27.05 0.50 -1.81% 27.00 9 27.05 2 11.18
2022-04-28 2471 37000 30 1014500 27.40 27.50 27.35 27.35 0.30 1.11% 27.30 1 27.35 3 11.30
2022-04-29 2471 214000 125 5989100 27.60 28.20 27.60 28.00 0.65 2.38% 28.00 14 28.05 2 11.57
2022-05-03 2471 90000 72 2489550 27.20 27.95 27.20 27.65 0.35 -1.25% 27.60 3 27.70 10 11.43
2022-05-04 2471 112000 81 3068300 27.60 27.80 27.20 27.30 0.35 -1.27% 27.30 13 27.35 1 11.28
2022-05-05 2471 65000 43 1780050 27.70 27.70 27.35 27.40 0.10 0.37% 27.35 10 27.40 1 11.32
2022-05-06 2471 93000 65 2525400 27.00 27.35 26.90 27.35 0.05 -0.18% 27.30 4 27.35 1 11.30
2022-05-09 2471 136373 110 3685417 27.30 27.30 26.90 26.90 0.45 -1.65% 26.90 12 26.95 19 10.43
2022-05-10 2471 128000 116 3397650 26.45 26.85 26.10 26.65 0.25 -0.93% 26.60 2 26.70 1 10.33
2022-05-11 2471 42000 41 1126250 26.85 26.95 26.70 26.80 0.15 0.56% 26.80 13 26.85 3 10.39
2022-05-12 2471 98000 72 2612250 26.70 27.00 26.40 26.45 0.35 -1.31% 26.40 2 26.45 8 10.25
2022-05-13 2471 133000 99 3517700 26.80 26.80 26.30 26.40 0.05 -0.19% 26.40 4 26.45 1 10.23
2022-05-16 2471 53000 34 1404150 26.70 26.70 26.35 26.40 0.00 0% 26.40 5 26.45 6 10.23
2022-05-17 2471 152000 102 3992800 26.35 26.65 26.00 26.35 0.05 -0.19% 26.30 2 26.40 1 10.21
2022-05-18 2471 378000 179 10227600 26.35 27.40 26.35 27.40 1.05 3.98% 27.35 6 27.40 16 10.62
2022-05-19 2471 57000 47 1543050 26.90 27.25 26.85 27.15 0.25 -0.91% 27.10 1 27.15 1 10.52
2022-05-20 2471 71000 50 1930850 27.20 27.30 27.05 27.10 0.05 -0.18% 27.10 1 27.15 3 10.50
2022-05-23 2471 76000 50 2043750 27.10 27.10 26.80 26.90 0.20 -0.74% 26.90 1 26.95 2 10.43
2022-05-24 2471 42047 45 1137468 27.00 27.15 26.95 26.95 0.05 0.19% 26.90 4 27.00 2 10.45
2022-05-25 2471 57000 46 1548100 27.10 27.25 27.10 27.25 0.30 1.11% 27.20 5 27.25 2 10.56
2022-05-26 2471 87000 43 2368600 27.25 27.35 27.15 27.15 0.10 -0.37% 27.15 7 27.20 5 10.52
2022-05-27 2471 40000 34 1090150 27.25 27.35 27.15 27.25 0.10 0.37% 27.25 6 27.30 1 10.56
2022-05-30 2471 93000 51 2558300 27.40 27.70 27.35 27.55 0.30 1.1% 27.50 1 27.55 1 10.68
2022-05-31 2471 120000 61 3281800 27.55 27.55 27.30 27.30 0.25 -0.91% 27.30 1 27.40 13 10.58
2022-06-01 2471 65000 40 1788500 27.30 27.75 27.30 27.50 0.20 0.73% 27.55 1 27.60 6 10.66
2022-06-02 2471 38000 24 1047750 27.50 27.65 27.50 27.60 0.10 0.36% 27.55 6 27.60 1 10.70
2022-06-06 2471 66000 41 1814950 27.60 27.60 27.40 27.40 0.20 -0.72% 27.40 7 27.45 3 10.62
2022-06-07 2471 91000 46 2514600 27.60 27.80 27.55 27.65 0.25 0.91% 27.65 2 27.75 17 10.72
2022-06-08 2471 51000 41 1413450 27.65 27.75 27.65 27.75 0.10 0.36% 27.70 10 27.75 9 10.76
2022-06-09 2471 33000 28 916900 27.75 27.80 27.75 27.80 0.05 0.18% 27.80 3 27.85 6 10.78
2022-06-10 2471 55000 41 1525550 27.65 27.85 27.60 27.70 0.10 -0.36% 27.65 3 27.75 1 10.74
2022-06-13 2471 80000 59 2164800 27.50 27.50 26.80 27.15 0.55 -1.99% 27.15 11 27.25 1 10.52
2022-06-14 2471 188000 103 5170800 27.00 27.70 27.00 27.65 0.50 1.84% 27.60 7 27.70 7 10.72
2022-06-15 2471 116000 80 3234800 27.80 28.05 27.70 28.05 0.40 1.45% 28.00 2 28.05 7 10.87
2022-06-16 2471 67000 53 1875950 28.25 28.25 27.85 27.85 0.20 -0.71% 27.85 4 27.90 2 10.79
2022-06-17 2471 110000 66 3013900 27.75 27.75 27.30 27.30 0.55 -1.97% 27.25 5 27.30 9 10.58
2022-06-20 2471 90754 57 2471410 27.25 27.35 27.00 27.00 0.30 -1.1% 27.00 11 27.05 1 10.47
2022-06-21 2471 96000 57 2603250 27.05 27.25 27.00 27.20 0.20 0.74% 27.05 5 27.25 17 10.54
2022-06-22 2471 45000 30 1220250 27.30 27.30 27.00 27.10 0.10 -0.37% 27.05 1 27.15 1 10.50
2022-06-23 2471 69069 50 1864408 27.25 27.30 26.80 27.00 0.10 -0.37% 26.85 1 27.00 5 10.47
2022-06-24 2471 59000 40 1606900 27.00 27.35 27.00 27.25 0.25 0.93% 27.05 4 27.25 2 10.56
2022-06-27 2471 115000 61 3179400 27.60 27.75 27.55 27.65 0.40 1.47% 27.60 3 27.65 1 10.72
2022-06-28 2471 109000 78 3034200 27.80 27.95 27.70 27.80 0.15 0.54% 27.70 3 27.85 3 10.78
2022-06-29 2471 50000 43 1390400 27.70 27.90 27.70 27.80 0.00 0% 27.80 5 27.85 4 10.78
2022-06-30 2471 74000 57 2032100 27.80 27.80 27.25 27.45 0.35 -1.26% 27.50 2 27.55 3 10.64
2022-07-01 2471 95082 103 2584402 27.35 27.45 26.85 26.90 0.55 -2% 26.90 1 27.00 3 10.43
2022-07-04 2471 48000 32 1299600 27.45 27.45 27.00 27.15 0.25 0.93% 27.05 3 27.15 1 10.52
2022-07-05 2471 51000 47 1389950 27.25 27.40 27.15 27.25 0.10 0.37% 27.25 1 27.30 2 10.56
2022-07-06 2471 103304 87 2799206 27.20 27.25 26.90 27.20 0.05 -0.18% 27.15 5 27.20 19 10.54
2022-07-07 2471 44000 35 1196650 27.40 27.40 27.10 27.30 0.10 0.37% 27.20 2 27.30 1 10.58
2022-07-08 2471 18000 16 492550 27.30 27.60 27.30 27.40 0.10 0.37% 27.40 1 27.50 7 10.62
2022-07-11 2471 70000 45 1926100 27.50 27.60 27.45 27.55 0.15 0.55% 27.55 1 27.60 10 10.68
2022-07-12 2471 72000 50 1967550 27.50 27.50 27.20 27.30 0.25 -0.91% 27.30 1 27.40 10 10.58
2022-07-13 2471 118000 66 3237950 27.50 27.65 27.25 27.60 0.30 1.1% 27.55 7 27.60 30 10.70
2022-07-14 2471 76000 42 2098000 27.50 27.70 27.45 27.60 0.00 0% 27.60 1 27.65 3 10.70
2022-07-15 2471 67000 52 1845200 27.75 27.75 27.45 27.50 0.10 -0.36% 27.50 7 27.55 4 10.66
2022-07-18 2471 137000 79 3777400 27.50 27.70 27.40 27.70 0.20 0.73% 27.65 4 27.70 15 10.74
2022-07-19 2471 145000 104 4014100 27.70 27.75 27.50 27.75 0.05 0.18% 27.75 2 27.80 25 10.76
2022-07-20 2471 427000 266 11904550 27.85 28.00 27.70 28.00 0.25 0.9% 27.95 1 28.00 28 10.85
2022-07-21 2471 342000 210 8964650 25.85 26.50 25.80 26.40 0.00 -5.71% 26.35 4 26.40 2 10.23
2022-07-22 2471 88600 93 2322260 26.40 26.40 26.05 26.20 0.20 -0.76% 26.20 6 26.25 2 10.16
2022-07-25 2471 118000 77 3076850 26.10 26.30 25.95 25.95 0.25 -0.95% 25.95 1 26.00 2 10.06
2022-07-26 2471 86000 58 2221000 25.95 26.00 25.60 25.90 0.05 -0.19% 25.85 2 25.90 4 10.04
2022-07-27 2471 160000 94 4206650 26.00 26.65 26.00 26.60 0.70 2.7% 26.55 4 26.60 2 10.31
2022-07-28 2471 68000 49 1798700 26.60 26.60 26.40 26.40 0.20 -0.75% 26.40 4 26.50 3 10.23
2022-07-29 2471 119000 85 3192600 26.60 27.00 26.50 26.85 0.45 1.7% 26.80 12 26.90 1 10.41
2022-08-01 2471 92000 59 2492050 26.85 27.20 26.85 27.10 0.25 0.93% 26.95 1 27.10 1 10.50
2022-08-02 2471 120000 67 3232150 26.90 27.00 26.80 26.95 0.15 -0.55% 26.85 1 26.95 1 10.45
2022-08-03 2471 99000 60 2659750 26.65 27.00 26.60 26.95 0.00 0% 26.90 12 27.00 8 10.45
2022-08-04 2471 50000 38 1336650 26.65 26.95 26.55 26.95 0.00 0% 26.95 10 27.00 12 10.45
2022-08-05 2471 89005 60 2402285 27.35 27.35 26.95 27.05 0.10 0.37% 27.05 4 27.10 25 10.48
2022-08-08 2471 133000 74 3597800 27.40 27.40 26.85 27.05 0.00 0% 27.05 1 27.15 6 10.48
2022-08-09 2471 90000 62 2447300 27.15 27.25 27.10 27.20 0.15 0.55% 27.20 1 27.25 4 10.54
2022-08-10 2471 67060 82 1824075 26.90 27.30 26.90 27.20 0.00 0% 27.20 6 27.25 1 7.43
2022-08-11 2471 179000 94 4947750 28.00 28.00 27.40 27.45 0.25 0.92% 27.40 30 27.45 14 7.50
2022-08-12 2471 88000 54 2424100 27.45 27.75 27.40 27.50 0.05 0.18% 27.50 11 27.60 8 7.51
2022-08-15 2471 130000 81 3590350 27.60 27.80 27.55 27.70 0.20 0.73% 27.65 8 27.70 2 7.57
2022-08-16 2471 295000 174 8238200 27.70 28.10 27.70 27.90 0.20 0.72% 27.90 3 27.95 2 7.62
2022-08-17 2471 153000 111 4297950 28.00 28.20 28.00 28.05 0.15 0.54% 28.00 25 28.05 1 7.66
2022-08-18 2471 143000 97 4003400 28.10 28.20 27.85 28.00 0.05 -0.18% 27.95 15 28.00 29 7.65
2022-08-19 2471 87000 67 2428700 28.00 28.00 27.85 27.90 0.10 -0.36% 27.90 10 27.95 2 7.62
2022-08-22 2471 104603 74 2912516 27.90 28.05 27.70 27.90 0.00 0% 27.90 8 27.95 4 7.62
2022-08-23 2471 151000 98 4187250 28.00 28.00 27.60 27.60 0.30 -1.08% 27.55 10 27.60 4 7.54
2022-08-24 2471 216000 137 5934050 27.60 27.70 27.30 27.30 0.30 -1.09% 27.30 26 27.35 1 7.46
2022-08-25 2471 75000 52 2056600 27.35 27.50 27.35 27.45 0.15 0.55% 27.45 4 27.50 7 7.50
2022-08-26 2471 76000 58 2082500 27.45 27.55 27.35 27.40 0.05 -0.18% 27.35 19 27.40 11 7.49
2022-08-29 2471 73000 53 1982200 27.20 27.30 27.05 27.30 0.10 -0.36% 27.15 5 27.30 1 7.46
2022-08-30 2471 44000 37 1207150 27.25 27.55 27.25 27.40 0.10 0.37% 27.40 5 27.45 2 7.49
2022-08-31 2471 37000 26 1014250 27.40 27.50 27.25 27.45 0.05 0.18% 27.45 4 27.50 6 7.50
2022-09-01 2471 100627 77 2771657 27.45 27.75 27.40 27.60 0.15 0.55% 27.55 7 27.65 2 7.54
2022-09-02 2471 224000 94 6119500 27.60 27.65 27.10 27.20 0.40 -1.45% 27.20 1 27.30 1 7.43
2022-09-05 2471 72000 64 1971200 27.30 27.60 27.10 27.55 0.35 1.29% 27.50 2 27.60 6 7.53
2022-09-06 2471 115000 38 3159400 27.60 27.65 27.40 27.45 0.10 -0.36% 27.40 5 27.50 3 7.50
2022-09-07 2471 47000 37 1290600 27.60 27.60 27.35 27.45 0.00 0% 27.45 8 27.50 1 7.50
2022-09-08 2471 56000 42 1542300 27.60 27.60 27.50 27.55 0.10 0.36% 27.55 5 27.60 29 7.53
2022-09-12 2471 61000 46 1672600 27.55 27.60 27.35 27.35 0.20 -0.73% 27.35 10 27.40 2 7.47
2022-09-13 2471 42000 27 1150950 27.35 27.50 27.30 27.35 0.00 0% 27.35 3 27.40 1 7.47
2022-09-14 2471 54000 43 1471350 27.00 27.50 27.00 27.40 0.05 0.18% 27.40 2 27.45 3 7.49
2022-09-15 2471 65000 46 1785900 27.50 27.55 27.40 27.50 0.10 0.36% 27.50 8 27.55 14 7.51
2022-09-16 2471 37000 23 1014250 27.50 27.50 27.30 27.30 0.20 -0.73% 27.30 2 27.35 4 7.46
2022-09-19 2471 57203 61 1551976 27.30 27.30 27.05 27.05 0.25 -0.92% 27.05 3 27.10 12 7.39
2022-09-20 2471 56000 43 1513450 27.05 27.20 26.95 27.15 0.10 0.37% 27.10 3 27.15 2 7.42
2022-09-21 2471 68000 53 1840400 27.05 27.25 26.90 27.00 0.15 -0.55% 26.90 5 27.00 1 7.38
2022-09-22 2471 136000 97 3617150 27.00 27.00 26.35 26.80 0.20 -0.74% 26.80 2 26.85 2 7.32
2022-09-23 2471 56000 42 1499000 27.10 27.10 26.50 26.60 0.20 -0.75% 26.55 1 26.60 6 7.27
2022-09-26 2471 209000 152 5475400 26.50 26.50 25.90 26.25 0.35 -1.32% 26.25 2 26.30 15 7.17
2022-09-27 2471 29000 26 764850 26.10 26.85 26.10 26.60 0.35 1.33% 26.50 3 26.65 1 7.27
2022-09-28 2471 148000 113 3862650 26.60 26.60 25.90 25.90 0.70 -2.63% 25.90 1 25.95 2 7.08
2022-09-29 2471 24000 14 628350 26.10 26.25 26.10 26.20 0.30 1.16% 26.20 1 26.25 3 7.16
2022-09-30 2471 37000 26 967150 25.80 26.45 25.80 26.45 0.25 0.95% 26.40 2 26.45 7 7.23
2022-10-03 2471 26000 21 684050 26.10 26.45 26.10 26.40 0.05 -0.19% 26.35 3 26.45 1 7.21
2022-10-04 2471 31066 36 826057 26.85 26.85 26.50 26.60 0.20 0.76% 26.60 8 26.65 1 7.27
2022-10-05 2471 104000 79 2760900 26.80 26.80 26.40 26.50 0.10 -0.38% 26.50 2 26.55 1 7.24
2022-10-06 2471 52000 19 1384800 26.75 26.75 26.45 26.60 0.10 0.38% 26.55 5 26.65 2 7.27
2022-10-07 2471 16000 12 424200 26.55 26.55 26.45 26.55 0.05 -0.19% 26.50 7 26.55 4 7.25
2022-10-11 2471 128000 78 3335400 26.45 26.45 25.90 26.00 0.55 -2.07% 25.95 5 26.00 1 7.10
2022-10-12 2471 130000 43 3378500 26.00 26.20 25.85 26.05 0.05 0.19% 26.05 2 26.10 6 7.12
2022-10-13 2471 125000 90 3175550 26.00 26.00 25.00 25.10 0.95 -3.65% 25.05 5 25.10 2 6.86
2022-10-14 2471 36000 23 919050 25.60 25.95 25.30 25.60 0.50 1.99% 25.50 1 25.60 3 6.99
2022-10-17 2471 57000 36 1423300 25.10 25.10 24.75 25.10 0.50 -1.95% 25.10 1 25.25 1 6.86
2022-10-18 2471 20000 15 506350 25.75 25.75 25.25 25.30 0.20 0.8% 25.30 1 25.45 1 6.91
2022-10-19 2471 12000 12 304850 25.30 25.50 25.30 25.40 0.10 0.4% 25.35 4 25.50 2 6.94
2022-10-20 2471 36000 33 906000 25.30 25.40 24.95 25.40 0.00 0% 25.40 1 25.50 2 6.94
2022-10-21 2471 26000 24 653150 25.30 25.30 25.05 25.05 0.35 -1.38% 25.00 12 25.05 2 6.84
2022-10-24 2471 22000 21 553100 25.25 25.25 25.05 25.15 0.10 0.4% 25.15 2 25.20 2 6.87
2022-10-25 2471 47000 40 1176100 25.25 25.25 24.85 25.10 0.05 -0.2% 25.10 1 25.15 8 6.86
2022-10-26 2471 19000 18 477200 25.15 25.15 25.10 25.10 0.00 0% 25.10 4 25.20 3 6.86
2022-10-27 2471 21000 17 529250 25.20 25.25 25.15 25.15 0.05 0.2% 25.15 2 25.20 4 6.87
2022-10-28 2471 20103 29 508051 25.30 25.40 25.15 25.15 0.00 0% 25.20 2 25.25 2 6.87
2022-10-31 2471 20000 19 507600 25.30 25.45 25.30 25.35 0.20 0.8% 25.30 4 25.35 3 6.93
2022-11-01 2471 28000 23 712700 25.45 25.50 25.35 25.50 0.15 0.59% 25.40 2 25.50 13 6.97
2022-11-02 2471 52000 41 1337000 25.70 25.90 25.60 25.65 0.15 0.59% 25.65 1 25.70 14 7.01
2022-11-03 2471 60000 49 1521500 25.40 25.65 25.20 25.65 0.00 0% 25.45 1 25.55 2 7.01
2022-11-04 2471 21000 16 538700 25.80 25.80 25.55 25.75 0.10 0.39% 25.65 1 25.85 5 7.04
2022-11-07 2471 67000 41 1733850 25.80 26.00 25.75 26.00 0.25 0.97% 25.95 1 26.00 1 7.10
2022-11-08 2471 17000 15 443750 26.40 26.40 26.00 26.00 0.00 0% 26.10 2 26.20 3 7.10
2022-11-09 2471 23000 22 596750 26.05 26.05 25.85 26.00 0.00 0% 26.00 3 26.15 1 7.10
2022-11-10 2471 244964 167 6578469 26.20 27.20 26.20 26.90 0.90 3.46% 26.90 1 26.95 5 7.35
2022-11-11 2471 232000 113 6248150 27.30 27.30 26.55 26.55 0.35 -1.3% 26.55 15 26.60 4 7.81
2022-11-14 2471 164000 85 4421550 26.80 27.20 26.70 27.10 0.55 2.07% 27.10 3 27.15 9 7.97
2022-11-15 2471 229000 152 6107050 26.65 27.15 26.45 26.55 0.55 -2.03% 26.55 7 26.60 4 7.81
2022-11-16 2471 210000 108 5607450 26.55 26.90 26.35 26.70 0.15 0.56% 26.65 3 26.70 1 7.85
2022-11-17 2471 77000 66 2038900 26.55 26.60 26.40 26.50 0.20 -0.75% 26.50 3 26.55 2 7.79
2022-11-18 2471 69000 45 1824300 26.55 26.60 26.35 26.45 0.05 -0.19% 26.45 2 26.50 1 7.78
2022-11-21 2471 74000 46 1957150 26.50 26.55 26.30 26.40 0.05 -0.19% 26.40 2 26.45 1 7.76
2022-11-22 2471 64000 50 1704050 26.40 26.90 26.40 26.80 0.40 1.52% 26.75 1 26.80 2 7.88
2022-11-23 2471 805000 366 22392200 26.90 28.30 26.75 27.80 1.00 3.73% 27.80 2 27.85 11 8.18
2022-11-24 2471 685000 297 19182350 27.95 28.35 27.40 27.65 0.15 -0.54% 27.60 6 27.65 1 8.13
2022-11-25 2471 207000 123 5670750 27.95 27.95 27.25 27.30 0.35 -1.27% 27.25 6 27.30 1 8.03
2022-11-28 2471 603000 269 16011550 27.20 27.20 26.05 26.70 0.60 -2.2% 26.70 1 26.80 3 7.85
2022-11-29 2471 74000 54 1986550 26.70 27.00 26.60 26.85 0.15 0.56% 26.85 5 26.90 2 7.90
2022-11-30 2471 97000 68 2636000 27.00 27.40 26.95 27.40 0.55 2.05% 27.35 2 27.40 2 8.06
2022-12-01 2471 154000 102 4250100 27.70 27.90 27.40 27.70 0.30 1.09% 27.70 18 27.75 6 8.15
2022-12-02 2471 111000 60 3061300 27.80 27.80 27.45 27.50 0.20 -0.72% 27.50 24 27.55 1 8.09
2022-12-05 2471 61000 34 1684050 27.65 27.65 27.55 27.65 0.15 0.55% 27.60 1 27.65 12 8.13
2022-12-06 2471 94000 54 2588400 27.65 27.70 27.40 27.55 0.10 -0.36% 27.50 4 27.55 1 8.10
2022-12-07 2471 101000 79 2790000 27.55 27.80 27.45 27.60 0.05 0.18% 27.55 6 27.60 3 8.12
2022-12-08 2471 60000 50 1652200 27.45 27.70 27.30 27.65 0.05 0.18% 27.65 3 27.70 1 8.13
2022-12-09 2471 50000 45 1380400 27.70 27.70 27.50 27.65 0.00 0% 27.60 5 27.65 7 8.13
2022-12-12 2471 91000 68 2522950 27.70 28.00 27.55 27.65 0.00 0% 27.65 6 27.70 4 8.13
2022-12-13 2471 35003 23 500195 14.35 14.35 14.20 14.30 0.05 -48.28% 14.30 2 14.35 12 13.75
2022-12-14 2471 51000 34 1399700 27.25 27.60 27.25 27.60 0.35 93.01% 27.50 51 27.60 22 8.12
2022-12-15 2471 117000 74 3236150 27.60 27.85 27.50 27.50 0.10 -0.36% 27.50 5 27.55 1 8.09
2022-12-16 2471 94000 64 2575150 27.30 27.65 27.20 27.25 0.25 -0.91% 27.25 6 27.45 14 8.01
2022-12-18 2471 50251 52 1303949 26.05 26.05 25.90 25.90 0.25 -4.95% 25.90 2 25.95 15 13.49
2022-12-19 2471 166000 117 4458100 27.20 27.20 26.70 26.75 0.50 3.28% 26.70 12 26.90 5 7.87
2022-12-20 2471 135000 99 3586500 26.80 26.85 26.35 26.55 0.20 -0.75% 26.45 1 26.55 4 7.81
2022-12-21 2471 39000 28 1041350 26.80 26.90 26.55 26.90 0.35 1.32% 26.65 1 26.90 17 7.91
2022-12-22 2471 42000 22 1130900 26.90 27.05 26.85 26.95 0.05 0.19% 26.90 1 26.95 12 7.93
2022-12-23 2471 52000 34 1391000 26.65 26.85 26.55 26.85 0.10 -0.37% 26.80 1 26.85 3 7.90
2022-12-26 2471 167000 109 4582800 27.70 27.70 27.10 27.55 0.70 2.61% 27.50 2 27.55 1 8.10
2022-12-27 2471 250000 145 6913350 27.70 27.80 27.45 27.70 0.15 0.54% 27.65 1 27.70 3 8.15
2022-12-28 2471 541000 295 15148800 27.60 28.20 27.60 28.10 0.40 1.44% 28.05 5 28.10 17 8.26
2022-12-29 2471 252000 160 7050000 28.10 28.15 27.65 28.10 0.00 0% 28.10 3 28.15 28 8.26
2022-12-30 2471 226000 136 6362300 28.15 28.25 28.00 28.20 0.10 0.36% 28.15 8 28.20 41 8.29