光磊(2340)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　　70.50
0
0%		70.30
-0.2
-0.28%		68.50
-1.8
-2.56%		69.00
0.5
0.73%		65.50
-3.5
-5.07%		 　66.50
1
1.53%		63.40
-3.1
-4.66%		62.80
-0.6
-0.95%		61.60
-1.2
-1.91%		61.40
-0.2
-0.32%		 　63.20
1.8
2.93%		61.60
-1.6
-2.53%		61.00
-0.6
-0.97%		62.00
1
1.64%		59.80
-2.2
-3.55%		 　61.00
1.2
2.01%		58.70
-2.3
-3.77%		58.40
-0.3
-0.51%		 62.92
2 月　　　　　　60.00
1.6
2.74%		59.70
-0.3
-0.5%		60.80
1.1
1.84%		59.80
-1
-1.64%		60.50
0.7
1.17%		 　57.20
-3.3
-5.45%		57.30
0.1
0.17%		58.00
0.7
1.22%		57.50
-0.5
-0.86%		57.20
-0.3
-0.52%		 　56.40
-0.8
-1.4%		54.80
-1.6
-2.84%		56.60
1.8
3.28%		52.60
-4
-7.07%		52.30
-0.3
-0.57%		 56.29
3 月53.40
1.1
2.1%		53.70
0.3
0.56%		53.80
0.1
0.19%		 　　50.40
-3.4
-6.32%		49.10
-1.3
-2.58%		49.60
0.5
1.02%		50.50
0.9
1.81%		49.60
-0.9
-1.78%		 　50.00
0.4
0.81%		47.80
-2.2
-4.4%		48.35
0.55
1.15%		50.50
2.15
4.45%		51.60
1.1
2.18%		 　51.10
-0.5
-0.97%		51.10
0
0%		52.40
1.3
2.54%		51.10
-1.3
-2.48%		52.40
1.3
2.54%		 　51.90
-0.5
-0.95%		53.00
1.1
2.12%		52.00
-1
-1.89%		51.30
-0.7
-1.35%		51.08
4 月50.40
-0.9
-1.75%		 　　　49.65
-0.75
-1.49%		48.15
-1.5
-3.02%		48.00
-0.15
-0.31%		 　45.75
-2.25
-4.69%		45.75
0
0%		47.05
1.3
2.84%		47.00
-0.05
-0.11%		45.50
-1.5
-3.19%		 　45.30
-0.2
-0.44%		45.50
0.2
0.44%		46.35
0.85
1.87%		45.45
-0.9
-1.94%		43.55
-1.9
-4.18%		 　42.10
-1.45
-3.33%		42.25
0.15
0.36%		41.85
-0.4
-0.95%		42.20
0.35
0.84%		41.55
-0.65
-1.54%		 45.2
5 月　　41.95
0.4
0.96%		42.45
0.5
1.19%		42.65
0.2
0.47%		42.25
-0.4
-0.94%		 　40.75
-1.5
-3.55%		41.50
0.75
1.84%		40.85
-0.65
-1.57%		39.65
-1.2
-2.94%		41.95
2.3
5.8%		 　41.90
-0.05
-0.12%		43.10
1.2
2.86%		43.50
0.4
0.93%		43.55
0.05
0.11%		44.05
0.5
1.15%		 　43.55
-0.5
-1.14%		42.45
-1.1
-2.53%		43.20
0.75
1.77%		43.00
-0.2
-0.46%		43.65
0.65
1.51%		 　45.80
2.15
4.93%		50.30
4.5
9.83%		42.96
6 月50.00
-0.3
-0.6%		50.60
0.6
1.2%		 　　50.00
-0.6
-1.19%		48.80
-1.2
-2.4%		48.70
-0.1
-0.2%		50.50
1.8
3.7%		50.60
0.1
0.2%		 　48.10
-2.5
-4.94%		48.40
0.3
0.62%		47.35
-1.05
-2.17%		47.15
-0.2
-0.42%		46.80
-0.35
-0.74%		 　45.80
-1
-2.14%		48.60
2.8
6.11%		46.75
-1.85
-3.81%		48.50
1.75
3.74%		48.80
0.3
0.62%		 　48.65
-0.15
-0.31%		47.10
-1.55
-3.19%		46.15
-0.95
-2.02%		42.70
-3.45
-7.48%		 47.79
7 月39.90
-2.8
-6.56%		 　38.85
-1.05
-2.63%		40.20
1.35
3.47%		39.05
-1.15
-2.86%		40.05
1
2.56%		40.85
0.8
2%		 　40.55
-0.3
-0.73%		40.45
-0.1
-0.25%		40.80
0.35
0.87%		41.65
0.85
2.08%		41.85
0.2
0.48%		 　43.25
1.4
3.35%		43.80
0.55
1.27%		44.40
0.6
1.37%		43.45
-0.95
-2.14%		42.40
-1.05
-2.42%		 　41.80
-0.6
-1.42%		41.10
-0.7
-1.67%		40.85
-0.25
-0.61%		40.30
-0.55
-1.35%		41.15
0.85
2.11%		 41.21
8 月40.70
-0.45
-1.09%		39.20
-1.5
-3.69%		38.75
-0.45
-1.15%		39.10
0.35
0.9%		39.85
0.75
1.92%		 　40.05
0.2
0.5%		39.65
-0.4
-1%		38.90
-0.75
-1.89%		39.70
0.8
2.06%		41.20
1.5
3.78%		 　40.80
-0.4
-0.97%		40.70
-0.1
-0.25%		41.60
0.9
2.21%		41.35
-0.25
-0.6%		41.60
0.25
0.6%		 　40.10
-1.5
-3.61%		39.75
-0.35
-0.87%		39.40
-0.35
-0.88%		39.80
0.4
1.02%		39.80
0
0%		 　38.60
-1.2
-3.02%		39.10
0.5
1.3%		39.30
0.2
0.51%		39.95
9 月38.75
-0.55
-1.4%		38.50
-0.25
-0.65%		 　37.15
-1.35
-3.51%		36.20
-0.95
-2.56%		35.60
-0.6
-1.66%		36.40
0.8
2.25%		 　　38.40
2
5.49%		37.50
-0.9
-2.34%		37.30
-0.2
-0.53%		36.70
-0.6
-1.61%		37.05
0.35
0.95%		 　36.45
-0.6
-1.62%		36.75
0.3
0.82%		36.65
-0.1
-0.27%		36.45
-0.2
-0.55%		36.00
-0.45
-1.23%		 　32.50
-3.5
-9.72%		33.40
0.9
2.77%		31.60
-1.8
-5.39%		32.55
0.95
3.01%		33.60
1.05
3.23%		 35.9
10 月　　33.45
-0.15
-0.45%		34.00
0.55
1.64%		34.10
0.1
0.29%		34.45
0.35
1.03%		33.95
-0.5
-1.45%		 　　32.55
-1.4
-4.12%		32.10
-0.45
-1.38%		30.50
-1.6
-4.98%		31.65
1.15
3.77%		 　32.15
0.5
1.58%		32.35
0.2
0.62%		32.25
-0.1
-0.31%		31.25
-1
-3.1%		31.40
0.15
0.48%		 　31.55
0.15
0.48%		30.75
-0.8
-2.54%		30.75
0
0%		31.90
1.15
3.74%		30.80
-1.1
-3.45%		 31.65
0.85
2.76%		32.12
11 月32.05
0.4
1.26%		32.15
0.1
0.31%		32.80
0.65
2.02%		33.40
0.6
1.83%		 　33.30
-0.1
-0.3%		33.10
-0.2
-0.6%		34.15
1.05
3.17%		33.85
-0.3
-0.88%		34.05
0.2
0.59%		 　36.20
2.15
6.31%		37.00
0.8
2.21%		37.40
0.4
1.08%		37.75
0.35
0.94%		38.10
0.35
0.93%		 　37.60
-0.5
-1.31%		38.70
1.1
2.93%		36.60
-2.1
-5.43%		36.65
0.05
0.14%		36.65
0
0%		 　36.75
0.1
0.27%		36.60
-0.15
-0.41%		36.95
0.35
0.96%		 35.68
12 月37.75
0.8
2.17%		38.30
0.55
1.46%		 　39.40
1.1
2.87%		37.85
-1.55
-3.93%		36.85
-1
-2.64%		36.50
-0.35
-0.95%		36.25
-0.25
-0.68%		 　36.00
-0.25
-0.69%		21.50
-14.5
-40.28%		36.55
15.05
70%		36.75
0.2
0.55%		36.15
-0.6
-1.63%		 61.60
25.45
70.4%		36.10
-25.5
-41.4%		35.10
-1
-2.77%		34.70
-0.4
-1.14%		35.00
0.3
0.86%		34.95
-0.05
-0.14%		 　34.90
-0.05
-0.14%		35.25
0.35
1%		34.20
-1.05
-2.98%		33.85
-0.35
-1.02%		33.75
-0.1
-0.3%		　37.45

說明:最高漲幅:70.4%最低跌幅:-41.4% 最高價:70.50最低價:21.50平均價:43.9,灰色底表示週末,漲138天(182.4)元,跌166天(-197.75)元,平盤6天
70%=3,10%=1,6%=4,5%=4,4%=6,3%=27,2%=35,1%=42,0%=22,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=11,-6%=15,-7%=23,-8%=24,-9%=26,-10%=57,

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 2340 37589293 21413 2147483647 72.20 72.50 69.60 70.50 0.60 0% 70.50 159 70.60 232 36.15
2022-01-04 2340 52279652 29104 2147483647 71.30 73.20 70.30 70.30 0.20 -0.28% 70.30 97 70.40 2 36.05
2022-01-05 2340 35536337 19866 2147483647 70.50 71.20 67.50 68.50 1.80 -2.56% 68.50 169 68.60 287 35.13
2022-01-06 2340 27909557 14751 1915826550 68.10 69.80 66.70 69.00 0.50 0.73% 68.90 36 69.00 2 35.38
2022-01-07 2340 31575587 17170 2104434519 69.00 69.20 65.20 65.50 3.50 -5.07% 65.50 377 65.60 7 33.59
2022-01-10 2340 21709927 10776 1428321725 64.50 67.30 63.20 66.50 1.00 1.53% 66.40 10 66.50 54 34.10
2022-01-11 2340 32889804 17203 2086349261 65.20 66.50 61.30 63.40 3.10 -4.66% 63.30 3 63.40 79 32.51
2022-01-12 2340 20960930 10799 1325811615 64.10 64.60 62.20 62.80 0.60 -0.95% 62.80 188 62.90 19 32.21
2022-01-13 2340 16674364 8917 1038226897 63.50 63.80 61.40 61.60 1.20 -1.91% 61.60 77 61.70 2 31.59
2022-01-14 2340 16406225 8770 1008533433 61.60 62.20 60.70 61.40 0.20 -0.32% 61.30 186 61.40 86 31.49
2022-01-17 2340 29579402 17599 1878924185 61.90 65.30 61.30 63.20 1.80 2.93% 63.20 335 63.30 39 32.41
2022-01-18 2340 17375048 10004 1078141820 62.50 63.20 61.30 61.60 1.60 -2.53% 61.50 65 61.60 61 31.59
2022-01-19 2340 13716055 7515 841325823 60.70 62.10 60.10 61.00 0.60 -0.97% 60.90 64 61.00 26 31.28
2022-01-20 2340 19010158 10289 1176878783 61.30 62.80 61.10 62.00 1.00 1.64% 62.00 44 62.10 43 31.79
2022-01-21 2340 14529020 7727 878819510 61.00 61.50 59.80 59.80 2.20 -3.55% 59.70 147 59.80 16 30.67
2022-01-24 2340 13939906 7303 835817958 59.30 61.00 58.60 61.00 1.20 2.01% 60.90 12 61.00 15 31.28
2022-01-25 2340 12602581 7852 749416298 60.00 60.80 58.70 58.70 2.30 -3.77% 58.70 71 58.80 130 30.10
2022-01-26 2340 14824118 7827 869884544 58.50 59.60 57.20 58.40 0.30 -0.51% 58.40 2 58.50 146 29.95
2022-02-07 2340 14630691 8190 856771209 59.00 60.00 57.00 60.00 1.60 2.74% 59.90 2 60.00 91 30.77
2022-02-08 2340 10183271 6349 607183258 59.00 60.30 59.00 59.70 0.30 -0.5% 59.60 17 59.70 8 30.62
2022-02-09 2340 16953714 9692 1026959584 60.30 61.40 59.70 60.80 1.10 1.84% 60.70 126 60.80 3 31.18
2022-02-10 2340 13966092 8281 845823353 61.40 62.10 59.80 59.80 1.00 -1.64% 59.70 278 59.80 103 30.67
2022-02-11 2340 8454263 4836 508366817 59.30 60.80 58.90 60.50 0.70 1.17% 60.40 73 60.50 6 31.03
2022-02-14 2340 11879332 7780 687622865 59.30 59.40 57.20 57.20 3.30 -5.45% 57.10 181 57.20 45 29.33
2022-02-15 2340 7029229 4321 408068208 57.90 58.80 57.30 57.30 0.10 0.17% 57.20 286 57.30 61 29.38
2022-02-16 2340 8783880 5064 513517634 59.00 59.30 57.90 58.00 0.70 1.22% 58.00 13 58.10 2 29.74
2022-02-17 2340 5859297 4137 338395922 58.50 58.50 57.30 57.50 0.50 -0.86% 57.50 19 57.60 1 29.49
2022-02-18 2340 10734937 6728 608202396 57.00 57.50 55.80 57.20 0.30 -0.52% 57.10 33 57.20 93 29.33
2022-02-21 2340 6108449 3882 344657414 56.80 57.00 56.20 56.40 0.80 -1.4% 56.30 80 56.40 14 28.92
2022-02-22 2340 12508930 6996 685721552 56.00 56.20 53.60 54.80 1.60 -2.84% 54.70 93 54.80 105 28.10
2022-02-23 2340 13255276 7453 746687458 55.60 57.10 55.20 56.60 1.80 3.28% 56.50 109 56.60 339 29.03
2022-02-24 2340 18205690 10387 980254151 55.00 55.20 52.60 52.60 4.00 -7.07% 52.50 201 52.60 180 27.68
2022-02-25 2340 11473681 6677 607898570 53.10 54.20 52.30 52.30 0.30 -0.57% 52.30 20 52.40 5 27.53
2022-03-01 2340 7010040 3649 374311201 53.00 53.80 52.70 53.40 1.10 2.1% 53.40 16 53.50 68 28.11
2022-03-02 2340 6120795 3276 326197323 52.60 53.90 52.60 53.70 0.30 0.56% 53.60 15 53.70 8 28.26
2022-03-03 2340 5504000 2586 296176700 54.00 54.50 53.30 53.80 0.10 0.19% 53.70 20 53.80 2 28.32
2022-03-07 2340 11661881 6122 587105933 51.70 51.70 49.55 50.40 2.00 -6.32% 50.30 15 50.40 17 26.53
2022-03-08 2340 11709549 5976 585623940 50.00 51.50 48.80 49.10 1.30 -2.58% 49.05 12 49.10 27 25.84
2022-03-09 2340 7862579 5047 389327187 50.00 50.20 48.85 49.60 0.50 1.02% 49.55 20 49.60 137 26.11
2022-03-10 2340 11385733 5293 573525189 50.70 50.90 49.85 50.50 0.90 1.81% 50.50 163 50.60 9 26.58
2022-03-11 2340 6229000 3387 308790600 50.20 50.30 49.15 49.60 0.90 -1.78% 49.55 1 49.60 16 26.11
2022-03-14 2340 7250000 3624 363039950 49.60 50.80 49.45 50.00 0.40 0.81% 49.95 15 50.00 25 26.32
2022-03-15 2340 8989000 4718 436286200 50.20 50.20 47.80 47.80 2.20 -4.4% 47.75 47 47.80 52 25.16
2022-03-16 2340 8144000 4355 396192250 48.65 49.70 47.80 48.35 0.55 1.15% 48.35 18 48.40 19 25.45
2022-03-17 2340 10642000 5166 533186100 49.50 50.90 49.20 50.50 2.15 4.45% 50.40 45 50.50 12 26.58
2022-03-18 2340 7038000 3652 357686600 50.30 51.60 49.75 51.60 1.10 2.18% 51.50 14 51.60 56 27.16
2022-03-21 2340 6226000 3215 319858400 51.90 52.20 50.90 51.10 0.50 -0.97% 51.10 14 51.20 8 26.89
2022-03-22 2340 3218000 1883 163946300 50.80 51.50 50.50 51.10 0.00 0% 51.10 4 51.20 47 26.89
2022-03-23 2340 18971000 9384 997845300 51.60 53.80 51.30 52.40 1.30 2.54% 52.30 130 52.50 22 27.58
2022-03-24 2340 10550000 5712 538970500 52.00 52.00 50.50 51.10 1.30 -2.48% 51.00 181 51.10 12 26.89
2022-03-25 2340 10315000 5795 537280200 51.40 52.80 51.20 52.40 1.30 2.54% 52.30 129 52.40 48 27.58
2022-03-28 2340 5046000 2658 259370200 51.60 51.90 51.00 51.90 0.50 -0.95% 51.80 3 51.90 55 27.32
2022-03-29 2340 11155000 6423 589832700 52.40 53.60 51.90 53.00 1.10 2.12% 52.90 202 53.00 2 27.89
2022-03-30 2340 6831000 3921 358721400 53.00 53.40 52.00 52.00 1.00 -1.89% 52.00 298 52.10 4 27.37
2022-03-31 2340 3488000 1945 179566900 52.00 52.00 51.20 51.30 0.70 -1.35% 51.20 180 51.30 4 27.00
2022-04-01 2340 3803000 2181 192006500 50.70 50.90 50.20 50.40 0.90 -1.75% 50.40 20 50.50 11 26.53
2022-04-06 2340 4047000 2164 200560050 49.95 50.00 49.10 49.65 0.75 -1.49% 49.65 14 49.70 18 26.13
2022-04-07 2340 8710505 5287 430473542 50.30 51.20 48.15 48.15 1.50 -3.02% 48.15 8 48.20 4 25.34
2022-04-08 2340 3894000 2212 188084800 48.45 48.85 48.00 48.00 0.15 -0.31% 48.00 314 48.05 30 25.26
2022-04-11 2340 10471000 5331 483048500 47.65 47.75 45.45 45.75 2.25 -4.69% 45.75 7 45.80 32 24.08
2022-04-12 2340 6557000 2936 299432700 45.75 46.50 45.10 45.75 0.00 0% 45.70 1 45.75 2 24.08
2022-04-13 2340 3978000 2151 185450150 46.50 47.20 46.20 47.05 1.30 2.84% 47.05 9 47.10 28 24.76
2022-04-14 2340 3583000 2170 168267850 47.50 47.55 46.60 47.00 0.05 -0.11% 46.95 55 47.00 5 24.74
2022-04-15 2340 3690000 2196 169509800 46.60 46.75 45.50 45.50 1.50 -3.19% 45.50 17 45.55 3 23.95
2022-04-18 2340 3367000 1630 152996500 45.40 46.10 44.90 45.30 0.20 -0.44% 45.30 59 45.35 30 23.84
2022-04-19 2340 3319710 2516 152274989 45.95 46.45 45.40 45.50 0.20 0.44% 45.50 62 45.55 239 23.95
2022-04-20 2340 3917000 1958 181247350 46.20 46.75 45.80 46.35 0.85 1.87% 46.35 19 46.45 1 24.39
2022-04-21 2340 3541200 2268 161871221 46.35 46.35 45.45 45.45 0.90 -1.94% 45.45 44 45.60 4 23.92
2022-04-22 2340 5716000 3254 252008250 44.95 44.95 43.55 43.55 1.90 -4.18% 43.55 36 43.60 1 22.92
2022-04-25 2340 7499000 3629 315592150 40.80 42.80 40.80 42.10 1.45 -3.33% 42.10 13 42.15 10 22.16
2022-04-26 2340 5036000 2548 214515150 42.90 43.10 42.20 42.25 0.15 0.36% 42.25 9 42.30 47 22.24
2022-04-27 2340 5384390 3038 220715333 40.00 42.10 40.00 41.85 0.40 -0.95% 41.80 3 41.85 11 22.03
2022-04-28 2340 2970000 1769 124370700 42.50 42.50 40.95 42.20 0.35 0.84% 42.15 48 42.20 41 22.21
2022-04-29 2340 3033547 2751 128529117 42.80 43.30 41.50 41.55 0.65 -1.54% 41.55 41 41.60 3 21.87
2022-05-03 2340 2072000 1338 86769600 41.50 42.30 41.40 41.95 0.40 0.96% 41.90 5 41.95 7 22.08
2022-05-04 2340 1974000 1191 83954050 42.45 42.80 42.30 42.45 0.50 1.19% 42.45 49 42.50 2 22.34
2022-05-05 2340 2637000 1581 113309150 43.15 43.50 42.55 42.65 0.20 0.47% 42.65 3 42.70 14 22.45
2022-05-06 2340 2351000 1329 97857450 41.55 42.25 41.20 42.25 0.40 -0.94% 42.15 3 42.25 9 22.24
2022-05-09 2340 3182803 1853 130477932 41.80 41.80 40.70 40.75 1.50 -3.55% 40.70 57 40.75 37 21.45
2022-05-10 2340 2538410 1648 103714544 40.00 41.50 39.85 41.50 0.75 1.84% 41.50 55 41.55 5 21.84
2022-05-11 2340 1969000 1166 80650700 41.50 41.50 40.55 40.85 0.65 -1.57% 40.85 33 40.90 1 21.50
2022-05-12 2340 2662000 1649 107273150 40.75 41.20 39.65 39.65 1.20 -2.94% 39.65 19 39.70 13 20.87
2022-05-13 2340 12984000 7329 550467100 40.80 43.45 40.65 41.95 2.30 5.8% 41.90 34 41.95 51 25.58
2022-05-16 2340 3944000 2374 165287700 42.10 42.45 41.40 41.90 0.05 -0.12% 41.85 15 41.90 16 25.55
2022-05-17 2340 3646000 2079 155341000 41.90 43.15 41.65 43.10 1.20 2.86% 43.10 15 43.15 12 26.28
2022-05-18 2340 5284000 3349 230999250 43.60 44.40 43.20 43.50 0.40 0.93% 43.50 3 43.55 16 26.52
2022-05-19 2340 2942000 1763 126124500 42.15 43.65 42.10 43.55 0.05 0.11% 43.55 1 43.60 14 26.55
2022-05-20 2340 5797000 3240 255174800 44.55 44.55 43.70 44.05 0.50 1.15% 44.00 116 44.05 22 26.86
2022-05-23 2340 3327000 1791 145620800 44.35 44.35 43.50 43.55 0.50 -1.14% 43.50 65 43.55 2 26.55
2022-05-24 2340 3283240 2690 141687131 43.75 44.15 42.25 42.45 1.10 -2.53% 42.45 5 42.50 30 25.88
2022-05-25 2340 2208000 1318 94928550 42.95 43.30 42.60 43.20 0.75 1.77% 43.20 17 43.25 22 26.34
2022-05-26 2340 2607000 1474 113154350 43.45 43.90 42.70 43.00 0.20 -0.46% 43.00 6 43.05 13 26.22
2022-05-27 2340 2296000 1297 99844350 43.60 43.75 43.15 43.65 0.65 1.51% 43.60 32 43.65 263 26.62
2022-05-30 2340 11800000 5439 533539200 44.10 45.85 44.10 45.80 2.15 4.93% 45.75 47 45.80 96 27.93
2022-05-31 2340 58164000 27861 2147483647 46.15 50.30 45.60 50.30 4.50 9.83% 50.30 2473 0.00 0 30.67
2022-06-01 2340 58475000 28280 2147483647 50.00 51.20 49.10 50.00 0.30 -0.6% 50.00 451 50.10 10 30.49
2022-06-02 2340 43307000 23560 2147483647 49.90 52.70 49.55 50.60 0.60 1.2% 50.60 389 50.70 55 30.85
2022-06-06 2340 21169000 11355 1068521950 50.60 51.40 49.55 50.00 0.60 -1.19% 50.00 281 50.10 18 30.49
2022-06-07 2340 19262000 10982 944103800 50.00 50.20 48.50 48.80 1.20 -2.4% 48.75 208 48.80 127 29.76
2022-06-08 2340 10723000 5444 525145200 49.00 49.35 48.65 48.70 0.10 -0.2% 48.70 272 48.75 3 29.70
2022-06-09 2340 31692000 17210 1599966000 49.10 51.30 49.00 50.50 1.80 3.7% 50.50 191 50.60 153 30.79
2022-06-10 2340 17017656 10071 855370209 49.00 51.00 49.00 50.60 0.10 0.2% 50.60 64 50.70 92 30.85
2022-06-13 2340 12429000 7166 605421050 49.55 49.55 48.10 48.10 2.50 -4.94% 48.10 234 48.15 5 29.33
2022-06-14 2340 11442000 6537 542662150 47.50 48.45 46.25 48.40 0.30 0.62% 48.30 1 48.40 51 29.51
2022-06-15 2340 9960000 5554 475497400 48.10 48.55 47.00 47.35 1.05 -2.17% 47.35 3 47.40 9 28.87
2022-06-16 2340 19420000 10591 939893750 48.30 49.70 47.15 47.15 0.20 -0.42% 47.15 35 47.20 6 28.75
2022-06-17 2340 13682000 6134 631428750 46.00 46.80 45.20 46.80 0.35 -0.74% 46.80 180 46.85 74 28.54
2022-06-20 2340 16484940 9400 772865020 47.00 48.10 45.80 45.80 1.00 -2.14% 45.80 115 45.85 29 27.93
2022-06-21 2340 12358000 6632 585681300 46.80 48.60 46.25 48.60 2.80 6.11% 48.55 13 48.60 14 29.63
2022-06-22 2340 15808000 8691 752147600 48.95 48.95 46.10 46.75 1.85 -3.81% 46.70 205 46.75 4 28.51
2022-06-23 2340 16812680 9358 798015234 47.10 48.50 46.40 48.50 1.75 3.74% 48.45 10 48.50 55 29.57
2022-06-24 2340 31198000 17809 1530407750 49.30 50.40 47.65 48.80 0.30 0.62% 48.75 2 48.80 82 29.76
2022-06-27 2340 13646000 7346 668440650 49.05 49.45 48.50 48.65 0.15 -0.31% 48.65 22 48.70 41 29.66
2022-06-28 2340 10008000 6190 478844950 48.65 49.20 47.00 47.10 1.55 -3.19% 47.10 84 47.15 24 28.72
2022-06-29 2340 6332000 3852 293011750 46.80 46.80 45.70 46.15 0.95 -2.02% 46.10 168 46.15 16 28.14
2022-06-30 2340 12856000 7482 557257850 46.00 46.00 41.95 42.70 3.45 -7.48% 42.65 113 42.70 31 26.04
2022-07-01 2340 12647177 7358 523743653 42.30 43.50 39.85 39.90 2.80 -6.56% 39.90 4 39.95 172 24.33
2022-07-04 2340 10918000 5260 427770150 39.40 40.65 38.30 38.85 1.05 -2.63% 38.85 2 38.90 6 23.69
2022-07-05 2340 13698000 6820 550951650 41.00 41.35 39.10 40.20 1.35 3.47% 40.20 53 40.25 15 24.51
2022-07-06 2340 8032257 4756 317167314 40.15 40.15 38.80 39.05 1.15 -2.86% 39.05 63 39.10 55 23.81
2022-07-07 2340 8577000 4451 337428000 39.55 40.10 38.00 40.05 1.00 2.56% 40.00 27 40.05 25 24.42
2022-07-08 2340 8995000 5030 367253700 40.40 42.00 40.05 40.85 0.80 2% 40.80 15 40.85 2 24.91
2022-07-11 2340 3473000 1982 140954700 41.10 41.10 40.10 40.55 0.30 -0.73% 40.50 76 40.55 28 24.73
2022-07-12 2340 3967000 2287 158019800 40.00 40.45 39.25 40.45 0.10 -0.25% 40.40 21 40.45 48 24.66
2022-07-13 2340 6567000 3591 270354000 41.10 42.00 40.80 40.80 0.35 0.87% 40.75 27 40.80 4 24.88
2022-07-14 2340 3859000 2065 158939900 40.80 41.65 40.25 41.65 0.85 2.08% 41.65 12 41.70 42 25.40
2022-07-15 2340 5901000 3626 247601950 41.70 42.50 41.30 41.85 0.20 0.48% 41.80 16 41.85 11 25.52
2022-07-18 2340 5519000 3028 236894750 42.30 43.45 42.10 43.25 1.40 3.35% 43.25 14 43.30 7 26.37
2022-07-19 2340 6641000 3879 290876950 43.05 44.45 42.90 43.80 0.55 1.27% 43.80 101 43.85 30 26.71
2022-07-20 2340 8206000 4381 364153200 44.70 44.75 44.00 44.40 0.60 1.37% 44.35 105 44.40 23 27.07
2022-07-21 2340 8524000 4389 362685650 42.00 43.55 41.80 43.45 0.00 -2.14% 43.45 27 43.50 36 26.49
2022-07-22 2340 7300196 5001 314310505 43.70 43.95 42.40 42.40 1.05 -2.42% 42.40 108 42.45 2 25.85
2022-07-25 2340 3515000 2207 147918450 42.10 42.55 41.70 41.80 0.60 -1.42% 41.80 77 41.85 2 25.49
2022-07-26 2340 4277000 2490 176882950 42.35 42.40 40.80 41.10 0.70 -1.67% 41.05 61 41.10 12 25.06
2022-07-27 2340 3707000 2176 150843850 41.00 41.15 40.20 40.85 0.25 -0.61% 40.80 57 40.85 17 24.91
2022-07-28 2340 3627000 2232 147842050 41.60 41.60 40.30 40.30 0.55 -1.35% 40.30 74 40.40 6 24.57
2022-07-29 2340 3274000 1804 134367700 41.10 41.25 40.70 41.15 0.85 2.11% 41.10 87 41.15 25 25.09
2022-08-01 2340 2296000 1431 93972750 41.20 41.35 40.60 40.70 0.45 -1.09% 40.65 8 40.70 13 24.82
2022-08-02 2340 4344000 2489 171040250 40.10 40.20 38.50 39.20 1.50 -3.69% 39.20 40 39.25 43 23.90
2022-08-03 2340 2756000 1724 107501200 39.20 39.70 38.60 38.75 0.45 -1.15% 38.70 45 38.75 35 23.63
2022-08-04 2340 4139000 2482 160365550 38.70 39.30 38.15 39.10 0.35 0.9% 39.05 26 39.10 90 23.84
2022-08-05 2340 2382197 1653 94738972 39.35 39.90 39.35 39.85 0.75 1.92% 39.80 18 39.85 13 24.30
2022-08-08 2340 5756000 3373 229250950 38.90 40.55 38.65 40.05 0.20 0.5% 40.00 24 40.05 93 24.42
2022-08-09 2340 2766000 1675 109834650 39.90 40.30 39.35 39.65 0.40 -1% 39.60 28 39.65 32 24.18
2022-08-10 2340 2511271 2110 98146608 39.25 39.55 38.90 38.90 0.75 -1.89% 38.90 154 38.95 3 25.26
2022-08-11 2340 2656000 1591 105538150 39.60 40.00 39.50 39.70 0.80 2.06% 39.70 20 39.75 9 25.78
2022-08-12 2340 4425000 2739 179811050 40.20 41.25 39.90 41.20 1.50 3.78% 41.15 14 41.20 7 26.75
2022-08-15 2340 4471000 2900 183170600 41.60 41.60 40.65 40.80 0.40 -0.97% 40.80 92 40.90 4 26.49
2022-08-16 2340 2533000 1567 103837150 40.70 41.40 40.60 40.70 0.10 -0.25% 40.70 11 40.75 11 26.43
2022-08-17 2340 4544000 3309 187425350 41.00 41.80 40.45 41.60 0.90 2.21% 41.60 31 41.65 11 27.01
2022-08-18 2340 2547000 1599 105049600 41.35 41.80 40.80 41.35 0.25 -0.6% 41.35 2 41.40 50 26.85
2022-08-19 2340 4714000 2781 197477500 41.80 42.30 41.60 41.60 0.25 0.6% 41.60 51 41.65 63 27.01
2022-08-22 2340 4992146 3730 201259735 41.30 41.30 39.90 40.10 1.50 -3.61% 40.10 5 40.15 55 26.04
2022-08-23 2340 2192000 1404 86848600 39.65 39.90 39.30 39.75 0.35 -0.87% 39.70 38 39.75 7 25.81
2022-08-24 2340 1875000 1180 74270250 40.05 40.15 39.40 39.40 0.35 -0.88% 39.40 28 39.45 3 25.58
2022-08-25 2340 1667000 977 66608150 39.80 40.15 39.80 39.80 0.40 1.02% 39.75 59 39.80 8 25.84
2022-08-26 2340 1588000 989 63607150 40.50 40.55 39.80 39.80 0.00 0% 39.80 67 39.85 3 25.84
2022-08-29 2340 2734000 1684 105516850 38.70 38.80 38.30 38.60 1.20 -3.02% 38.60 171 38.65 6 25.06
2022-08-30 2340 1418000 978 55230750 38.55 39.15 38.55 39.10 0.50 1.3% 39.10 81 39.15 31 25.39
2022-08-31 2340 1453000 864 57004500 38.85 39.55 38.80 39.30 0.20 0.51% 39.30 90 39.35 7 25.52
2022-09-01 2340 2155373 1467 83625211 39.10 39.10 38.60 38.75 0.55 -1.4% 38.75 8 38.80 3 25.16
2022-09-02 2340 2796000 1803 107121650 38.70 38.90 38.05 38.50 0.25 -0.65% 38.30 10 38.50 4 25.00
2022-09-05 2340 5002000 2785 186648600 38.20 38.50 36.10 37.15 1.35 -3.51% 37.10 79 37.15 18 24.12
2022-09-06 2340 3687000 2375 134111000 37.10 37.30 36.00 36.20 0.95 -2.56% 36.20 44 36.25 18 23.51
2022-09-07 2340 2508000 1431 89833150 36.25 36.45 35.40 35.60 0.60 -1.66% 35.55 35 35.60 26 23.12
2022-09-08 2340 2933000 1609 105726000 36.20 36.45 35.60 36.40 0.80 2.25% 36.35 7 36.40 58 23.64
2022-09-12 2340 9010000 5310 351011450 37.90 39.80 37.90 38.40 2.00 5.49% 38.40 32 38.45 3 24.94
2022-09-13 2340 4715000 2955 178697700 38.50 38.60 37.30 37.50 0.90 -2.34% 37.45 33 37.50 11 24.35
2022-09-14 2340 2572000 1512 94291050 36.00 37.30 36.00 37.30 0.20 -0.53% 37.25 5 37.30 3 24.22
2022-09-15 2340 2028000 1256 74992400 37.25 37.45 36.60 36.70 0.60 -1.61% 36.70 14 36.75 2 23.83
2022-09-16 2340 1975000 1299 73094050 36.65 37.20 36.60 37.05 0.35 0.95% 37.05 7 37.10 18 24.06
2022-09-19 2340 2044849 1503 74539691 37.00 37.30 36.15 36.45 0.60 -1.62% 36.45 31 36.50 1 23.67
2022-09-20 2340 1338000 817 49332200 36.80 37.20 36.60 36.75 0.30 0.82% 36.75 17 36.80 7 23.86
2022-09-21 2340 1701000 1365 62063350 36.60 36.95 36.20 36.65 0.10 -0.27% 36.65 29 36.70 2 23.80
2022-09-22 2340 1297000 827 47077950 36.30 36.90 35.85 36.45 0.20 -0.55% 36.45 40 36.50 1 23.67
2022-09-23 2340 1848000 1089 66675250 36.80 36.80 35.70 36.00 0.45 -1.23% 35.90 2 36.00 21 23.38
2022-09-26 2340 6199000 3408 207507300 35.50 35.60 32.40 32.50 3.50 -9.72% 32.50 89 32.65 4 21.10
2022-09-27 2340 3852000 2236 126993450 33.10 33.55 32.40 33.40 0.90 2.77% 33.40 8 33.50 18 21.69
2022-09-28 2340 4400000 2319 141916400 32.90 33.25 31.50 31.60 1.80 -5.39% 31.55 11 31.60 44 20.52
2022-09-29 2340 4057000 2221 133205100 32.50 33.40 32.15 32.55 0.95 3.01% 32.50 109 32.55 78 21.14
2022-09-30 2340 3377000 1907 110517350 31.90 33.60 31.60 33.60 1.05 3.23% 33.55 33 33.60 10 21.82
2022-10-03 2340 1524000 1050 50391300 33.00 33.50 32.60 33.45 0.15 -0.45% 33.45 18 33.50 19 21.72
2022-10-04 2340 1709811 1192 57927074 34.00 34.20 33.55 34.00 0.55 1.64% 33.95 55 34.00 10 22.08
2022-10-05 2340 2092000 1255 71981200 34.90 34.90 33.90 34.10 0.10 0.29% 34.10 29 34.15 13 22.14
2022-10-06 2340 989000 548 33987950 34.20 34.60 34.10 34.45 0.35 1.03% 34.40 30 34.45 12 22.37
2022-10-07 2340 955000 516 32535200 34.00 34.50 33.75 33.95 0.50 -1.45% 33.80 17 33.95 5 22.05
2022-10-11 2340 1994000 1099 65423350 32.65 33.25 32.45 32.55 1.40 -4.12% 32.55 9 32.60 1 21.14
2022-10-12 2340 2831000 1662 90788400 32.55 32.90 31.25 32.10 0.45 -1.38% 32.05 13 32.10 13 20.84
2022-10-13 2340 3651454 2467 112872197 32.10 32.10 30.40 30.50 1.60 -4.98% 30.45 76 30.50 18 19.81
2022-10-14 2340 2017000 1240 64008550 31.40 32.05 31.30 31.65 1.15 3.77% 31.65 14 31.70 2 20.55
2022-10-17 2340 1876000 1187 58359350 31.00 32.15 30.40 32.15 0.50 1.58% 32.10 10 32.15 3 20.88
2022-10-18 2340 1816000 959 58748000 32.30 32.65 32.05 32.35 0.20 0.62% 32.30 19 32.35 4 21.01
2022-10-19 2340 1381000 910 44874500 32.35 32.85 32.10 32.25 0.10 -0.31% 32.25 7 32.40 8 20.94
2022-10-20 2340 4375000 1837 137726250 32.25 32.50 30.95 31.25 1.00 -3.1% 31.25 90 31.30 27 20.29
2022-10-21 2340 1405000 919 44267250 31.25 31.85 30.90 31.40 0.15 0.48% 31.40 14 31.45 1 20.39
2022-10-24 2340 1554000 938 49600850 32.00 32.50 31.40 31.55 0.15 0.48% 31.50 1 31.60 10 20.49
2022-10-25 2340 2441000 1170 75780150 31.70 32.00 30.60 30.75 0.80 -2.54% 30.75 29 30.80 1 19.97
2022-10-26 2340 1439000 796 44272150 30.80 31.15 30.50 30.75 0.00 0% 30.75 2 30.80 3 19.97
2022-10-27 2340 2206000 1250 69843600 31.05 32.00 31.00 31.90 1.15 3.74% 31.85 5 31.95 26 20.71
2022-10-28 2340 2229378 1460 68953208 31.60 31.70 30.65 30.80 1.10 -3.45% 30.75 27 30.80 18 20.00
2022-10-31 2340 1817000 1090 57249100 31.10 31.90 31.05 31.65 0.85 2.76% 31.60 38 31.65 46 20.55
2022-11-01 2340 1237000 704 39559550 31.60 32.15 31.45 32.05 0.40 1.26% 32.00 57 32.05 2 20.81
2022-11-02 2340 998000 642 32160100 32.10 32.45 31.80 32.15 0.10 0.31% 32.15 23 32.20 19 20.88
2022-11-03 2340 1732000 1081 56303750 32.15 32.85 31.80 32.80 0.65 2.02% 32.80 20 32.85 11 21.30
2022-11-04 2340 2521000 1476 83485350 33.00 33.60 32.50 33.40 0.60 1.83% 33.35 16 33.40 44 21.69
2022-11-07 2340 2066000 1165 69269650 33.80 33.90 33.25 33.30 0.10 -0.3% 33.30 55 33.35 2 21.62
2022-11-08 2340 1926000 1022 64647800 33.55 34.00 33.00 33.10 0.20 -0.6% 33.05 25 33.10 6 21.49
2022-11-09 2340 3310000 1754 112401800 33.60 34.20 33.55 34.15 1.05 3.17% 34.10 8 34.15 42 22.18
2022-11-10 2340 1513955 1171 51494285 34.10 34.30 33.65 33.85 0.30 -0.88% 33.85 3 33.90 26 27.75
2022-11-11 2340 2694000 1598 92245600 35.50 35.50 33.80 34.05 0.20 0.59% 34.00 2 34.10 20 27.91
2022-11-14 2340 6755000 3797 241395350 34.35 36.80 34.35 36.20 2.15 6.31% 36.15 16 36.20 34 29.67
2022-11-15 2340 10564000 5892 391035450 36.70 37.95 36.20 37.00 0.80 2.21% 37.00 39 37.05 29 30.33
2022-11-16 2340 9560000 5355 358889600 37.45 38.35 37.05 37.40 0.40 1.08% 37.35 31 37.40 22 30.66
2022-11-17 2340 3633000 1940 135724600 37.30 37.85 36.90 37.75 0.35 0.94% 37.65 4 37.75 16 30.94
2022-11-18 2340 7908000 4052 303523850 38.25 39.05 37.90 38.10 0.35 0.93% 38.10 20 38.15 10 31.23
2022-11-21 2340 3644000 1993 137840550 38.30 38.35 37.55 37.60 0.50 -1.31% 37.60 69 37.65 23 30.82
2022-11-22 2340 6281000 3199 239967600 37.80 38.85 37.05 38.70 1.10 2.93% 38.70 33 38.75 13 31.72
2022-11-23 2340 15030000 7744 557666450 38.20 38.20 36.60 36.60 2.10 -5.43% 36.60 23 36.65 30 30.00
2022-11-24 2340 4107000 1973 150434050 36.80 36.95 36.20 36.65 0.05 0.14% 36.65 33 36.70 14 30.04
2022-11-25 2340 2965000 1606 108591000 36.65 37.10 36.10 36.65 0.00 0% 36.55 16 36.65 17 30.04
2022-11-28 2340 2140000 1055 78362300 36.30 37.00 35.85 36.75 0.10 0.27% 36.70 2 36.75 6 30.12
2022-11-29 2340 1532032 1180 55855625 36.50 36.60 36.20 36.60 0.15 -0.41% 36.55 31 36.60 17 30.00
2022-11-30 2340 2379000 1203 87745500 36.60 37.15 36.45 36.95 0.35 0.96% 36.95 44 37.00 8 30.29
2022-12-01 2340 3606000 1949 135521150 37.50 37.80 37.30 37.75 0.80 2.17% 37.70 33 37.75 54 30.94
2022-12-02 2340 3799000 1790 144479450 37.95 38.35 37.70 38.30 0.55 1.46% 38.25 39 38.30 4 31.39
2022-12-05 2340 6465000 3840 253078800 38.65 40.00 38.30 39.40 1.10 2.87% 39.40 43 39.45 32 32.30
2022-12-06 2340 5289000 3122 203855150 39.50 39.60 37.80 37.85 1.55 -3.93% 37.85 57 37.90 15 31.02
2022-12-07 2340 3217000 1812 119682250 37.75 38.00 36.85 36.85 1.00 -2.64% 36.85 9 36.90 8 30.20
2022-12-08 2340 1914000 1139 70023650 36.90 37.00 36.40 36.50 0.35 -0.95% 36.50 13 36.55 5 29.92
2022-12-09 2340 1706000 961 62269800 37.00 37.00 36.10 36.25 0.25 -0.68% 36.25 23 36.30 13 29.71
2022-12-12 2340 2073000 1060 73874200 36.00 36.25 35.20 36.00 0.25 -0.69% 35.95 17 36.00 4 29.51
2022-12-13 2340 2734834 1288 59272389 21.75 22.00 21.45 21.50 0.25 -40.28% 21.50 18 21.55 23 13.19
2022-12-14 2340 1324000 765 48133200 36.15 36.60 35.85 36.55 0.70 70% 36.50 6 36.55 29 29.96
2022-12-15 2340 1505000 841 55408200 36.70 37.05 36.60 36.75 0.20 0.55% 36.75 2 36.80 37 30.12
2022-12-16 2340 1610000 862 58439100 36.30 36.50 36.15 36.15 0.60 -1.63% 36.15 30 36.20 27 29.63
2022-12-18 2340 17375048 10004 1078141820 62.50 63.20 61.30 61.60 1.60 70.4% 61.50 65 61.60 61 31.59
2022-12-19 2340 681000 413 24557600 36.00 36.25 35.85 36.10 0.05 -41.4% 36.10 6 36.15 5 29.59
2022-12-20 2340 1286000 796 45876000 36.10 36.55 35.00 35.10 1.00 -2.77% 35.05 7 35.10 19 28.77
2022-12-21 2340 1198000 747 41986850 35.10 35.65 34.70 34.70 0.40 -1.14% 34.70 42 34.75 17 28.44
2022-12-22 2340 808000 600 28381850 35.40 35.50 34.90 35.00 0.30 0.86% 35.00 9 35.05 15 28.69
2022-12-23 2340 795000 559 27574200 34.45 35.15 34.15 34.95 0.05 -0.14% 34.95 5 35.00 1 28.65
2022-12-26 2340 1038000 622 36336400 35.15 35.25 34.90 34.90 0.05 -0.14% 34.85 44 34.90 28 28.61
2022-12-27 2340 550000 413 19408450 35.00 35.45 35.00 35.25 0.35 1% 35.25 6 35.30 9 28.89
2022-12-28 2340 1173000 769 40422400 35.25 35.25 34.15 34.20 1.05 -2.98% 34.20 20 34.30 3 28.03
2022-12-29 2340 918000 606 30924550 33.95 33.95 33.45 33.85 0.35 -1.02% 33.80 10 33.85 5 27.75
2022-12-30 2340 566000 426 19208400 34.10 34.40 33.75 33.75 0.10 -0.3% 33.75 4 33.80 8 27.66