國碩(2406)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　　34.30
0
0%		36.10
1.8
5.25%		34.45
-1.65
-4.57%		31.05
-3.4
-9.87%		28.20
-2.85
-9.18%		 　28.10
-0.1
-0.35%		28.15
0.05
0.18%		27.00
-1.15
-4.09%		27.15
0.15
0.56%		26.20
-0.95
-3.5%		 　27.10
0.9
3.44%		26.35
-0.75
-2.77%		26.35
0
0%		26.10
-0.25
-0.95%		25.30
-0.8
-3.07%		 　26.00
0.7
2.77%		25.00
-1
-3.85%		25.30
0.3
1.2%		 27.66
2 月　　　　　　25.95
0.65
2.57%		26.25
0.3
1.16%		26.60
0.35
1.33%		26.00
-0.6
-2.26%		25.75
-0.25
-0.96%		 　25.15
-0.6
-2.33%		25.05
-0.1
-0.4%		25.10
0.05
0.2%		25.05
-0.05
-0.2%		25.00
-0.05
-0.2%		 　24.90
-0.1
-0.4%		24.00
-0.9
-3.61%		24.95
0.95
3.96%		23.65
-1.3
-5.21%		24.15
0.5
2.11%		 25.02
3 月24.65
0.5
2.07%		24.70
0.05
0.2%		25.35
0.65
2.63%		 　　23.85
-1.5
-5.92%		24.40
0.55
2.31%		26.20
1.8
7.38%		26.20
0
0%		26.15
-0.05
-0.19%		 　25.65
-0.5
-1.91%		25.45
-0.2
-0.78%		26.50
1.05
4.13%		27.10
0.6
2.26%		26.10
-1
-3.69%		 　26.05
-0.05
-0.19%		26.05
0
0%		25.65
-0.4
-1.54%		25.70
0.05
0.19%		25.15
-0.55
-2.14%		 　25.05
-0.1
-0.4%		25.55
0.5
2%		25.60
0.05
0.2%		25.65
0.05
0.2%		25.51
4 月25.55
-0.1
-0.39%		 　　　25.75
0.2
0.78%		24.70
-1.05
-4.08%		25.25
0.55
2.23%		 　25.05
-0.2
-0.79%		24.55
-0.5
-2%		24.70
0.15
0.61%		24.75
0.05
0.2%		24.70
-0.05
-0.2%		 　25.00
0.3
1.21%		24.80
-0.2
-0.8%		26.00
1.2
4.84%		25.40
-0.6
-2.31%		25.00
-0.4
-1.57%		 　23.90
-1.1
-4.4%		24.05
0.15
0.63%		22.80
-1.25
-5.2%		22.60
-0.2
-0.88%		22.30
-0.3
-1.33%		 24.41
5 月　　21.85
-0.45
-2.02%		21.80
-0.05
-0.23%		22.00
0.2
0.92%		21.10
-0.9
-4.09%		 　20.05
-1.05
-4.98%		20.35
0.3
1.5%		20.00
-0.35
-1.72%		19.15
-0.85
-4.25%		20.15
1
5.22%		 　20.15
0
0%		21.60
1.45
7.2%		21.75
0.15
0.69%		22.10
0.35
1.61%		21.95
-0.15
-0.68%		 　22.10
0.15
0.68%		21.45
-0.65
-2.94%		21.95
0.5
2.33%		21.60
-0.35
-1.59%		22.10
0.5
2.31%		 　22.45
0.35
1.58%		22.50
0.05
0.22%		21.32
6 月24.30
1.8
8%		23.90
-0.4
-1.65%		 　　23.80
-0.1
-0.42%		22.90
-0.9
-3.78%		22.60
-0.3
-1.31%		22.75
0.15
0.66%		22.60
-0.15
-0.66%		 　21.85
-0.75
-3.32%		21.75
-0.1
-0.46%		21.70
-0.05
-0.23%		21.10
-0.6
-2.76%		20.70
-0.4
-1.9%		 　20.00
-0.7
-3.38%		20.65
0.65
3.25%		20.85
0.2
0.97%		21.00
0.15
0.72%		22.00
1
4.76%		 　22.25
0.25
1.14%		22.15
-0.1
-0.45%		22.40
0.25
1.13%		21.75
-0.65
-2.9%		 21.98
7 月20.65
-1.1
-5.06%		 　20.85
0.2
0.97%		21.50
0.65
3.12%		20.70
-0.8
-3.72%		20.95
0.25
1.21%		21.05
0.1
0.48%		 　21.40
0.35
1.66%		20.00
-1.4
-6.54%		21.00
1
5%		21.15
0.15
0.71%		21.30
0.15
0.71%		 　21.60
0.3
1.41%		22.10
0.5
2.31%		22.05
-0.05
-0.23%		22.20
0.15
0.68%		22.05
-0.15
-0.68%		 　22.25
0.2
0.91%		21.70
-0.55
-2.47%		21.95
0.25
1.15%		21.55
-0.4
-1.82%		22.00
0.45
2.09%		 21.5
8 月22.25
0.25
1.14%		20.85
-1.4
-6.29%		20.40
-0.45
-2.16%		20.30
-0.1
-0.49%		20.75
0.45
2.22%		 　21.25
0.5
2.41%		21.20
-0.05
-0.24%		21.40
0.2
0.94%		21.35
-0.05
-0.23%		21.70
0.35
1.64%		 　22.00
0.3
1.38%		22.20
0.2
0.91%		22.45
0.25
1.13%		22.70
0.25
1.11%		22.35
-0.35
-1.54%		 　22.30
-0.05
-0.22%		22.50
0.2
0.9%		22.30
-0.2
-0.89%		22.95
0.65
2.91%		22.65
-0.3
-1.31%		 　22.45
-0.2
-0.88%		22.70
0.25
1.11%		22.40
-0.3
-1.32%		21.9
9 月22.60
0.2
0.89%		22.20
-0.4
-1.77%		 　21.10
-1.1
-4.95%		20.45
-0.65
-3.08%		20.50
0.05
0.24%		20.75
0.25
1.22%		 　　21.25
0.5
2.41%		20.85
-0.4
-1.88%		20.60
-0.25
-1.2%		20.65
0.05
0.24%		20.45
-0.2
-0.97%		 　20.25
-0.2
-0.98%		20.35
0.1
0.49%		20.10
-0.25
-1.23%		20.20
0.1
0.5%		19.95
-0.25
-1.24%		 　19.00
-0.95
-4.76%		19.00
0
0%		17.50
-1.5
-7.89%		17.90
0.4
2.29%		17.90
0
0%		 20.12
10 月　　17.90
0
0%		18.25
0.35
1.96%		18.20
-0.05
-0.27%		18.45
0.25
1.37%		18.20
-0.25
-1.36%		 　　17.40
-0.8
-4.4%		17.30
-0.1
-0.57%		16.20
-1.1
-6.36%		17.10
0.9
5.56%		 　16.90
-0.2
-1.17%		17.10
0.2
1.18%		17.25
0.15
0.88%		17.05
-0.2
-1.16%		16.65
-0.4
-2.35%		 　16.85
0.2
1.2%		16.45
-0.4
-2.37%		16.25
-0.2
-1.22%		16.70
0.45
2.77%		16.05
-0.65
-3.89%		 16.40
0.35
2.18%		17.06
11 月16.80
0.4
2.44%		17.10
0.3
1.79%		16.90
-0.2
-1.17%		17.15
0.25
1.48%		 　17.40
0.25
1.46%		17.45
0.05
0.29%		17.50
0.05
0.29%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		 　18.00
0.5
2.86%		18.40
0.4
2.22%		18.25
-0.15
-0.82%		18.55
0.3
1.64%		18.30
-0.25
-1.35%		 　18.25
-0.05
-0.27%		17.95
-0.3
-1.64%		18.10
0.15
0.84%		18.40
0.3
1.66%		18.15
-0.25
-1.36%		 　18.15
0
0%		18.35
0.2
1.1%		18.75
0.4
2.18%		 17.91
12 月18.70
-0.05
-0.27%		19.90
1.2
6.42%		 　20.70
0.8
4.02%		20.00
-0.7
-3.38%		19.60
-0.4
-2%		20.10
0.5
2.55%		20.80
0.7
3.48%		 　20.20
-0.6
-2.88%		16.15
-4.05
-20.05%		20.40
4.25
26.32%		20.10
-0.3
-1.47%		19.65
-0.45
-2.24%		 26.35
6.7
34.1%		19.05
-7.3
-27.7%		18.55
-0.5
-2.62%		18.80
0.25
1.35%		19.00
0.2
1.06%		18.80
-0.2
-1.05%		 　19.20
0.4
2.13%		18.90
-0.3
-1.56%		18.60
-0.3
-1.59%		18.45
-0.15
-0.81%		18.40
-0.05
-0.27%		　19.88

說明:最高漲幅:34.1%最低跌幅:-27.7% 最高價:36.10最低價:16.05平均價:21.98,灰色底表示週末,漲149天(77.75)元,跌149天(-85.2)元,平盤12天
34%=2,26%=1,8%=1,7%=2,6%=2,5%=5,4%=4,3%=19,2%=41,1%=57,0%=27,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=1,-6%=4,-7%=11,-8%=14,-9%=15,-10%=30,-11%=33,-12%=36,

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 2406 3647478 1972 126040050 34.95 35.20 34.30 34.30 0.35 0% 34.30 183 34.35 39 87.95
2022-01-04 2406 11759253 6126 418720988 34.50 36.10 34.30 36.10 1.80 5.25% 36.10 51 36.15 98 92.56
2022-01-05 2406 10731598 5534 379497780 36.20 36.75 34.30 34.45 1.65 -4.57% 34.45 17 34.50 45 88.33
2022-01-06 2406 39613170 18180 1242339381 33.00 33.70 31.05 31.05 3.40 -9.87% 0.00 0 31.05 1488 79.62
2022-01-07 2406 29620793 13453 860523992 30.50 30.90 28.20 28.20 2.85 -9.18% 28.20 143 28.25 9 72.31
2022-01-10 2406 15265242 6852 435359558 28.65 29.15 28.05 28.10 0.10 -0.35% 28.10 103 28.15 17 72.05
2022-01-11 2406 15949567 7052 449762583 28.40 28.75 27.50 28.15 0.05 0.18% 28.15 528 28.20 25 72.18
2022-01-12 2406 18308220 8264 504141036 28.10 28.25 27.00 27.00 0.00 -4.09% 27.00 137 27.05 47 69.23
2022-01-13 2406 10862504 5259 297533114 27.45 27.90 26.90 27.15 0.15 0.56% 27.15 162 27.20 54 69.62
2022-01-14 2406 12363676 6128 329459397 27.20 27.65 26.20 26.20 0.95 -3.5% 26.20 61 26.25 32 67.18
2022-01-17 2406 7521078 3857 201923420 26.45 27.45 26.20 27.10 0.90 3.44% 27.10 2 27.15 2 69.49
2022-01-18 2406 6741267 3575 179984292 27.00 27.35 26.30 26.35 0.75 -2.77% 26.35 56 26.40 9 67.56
2022-01-19 2406 5127393 2769 135305830 26.15 26.70 25.90 26.35 0.00 0% 26.35 12 26.40 12 67.56
2022-01-20 2406 5483906 2861 143809784 26.50 26.80 26.00 26.10 0.25 -0.95% 26.10 16 26.15 24 66.92
2022-01-21 2406 8334758 4264 214315566 26.05 26.40 25.25 25.30 0.80 -3.07% 25.25 79 25.35 31 64.87
2022-01-24 2406 10076390 4675 257893198 25.20 26.05 24.90 26.00 0.70 2.77% 25.95 1 26.00 11 66.67
2022-01-25 2406 8763110 4217 221240995 25.90 25.95 25.00 25.00 1.00 -3.85% 24.95 154 25.00 114 64.10
2022-01-26 2406 4812161 2325 121003862 25.25 25.40 24.85 25.30 0.30 1.2% 25.25 1 25.30 78 64.87
2022-02-07 2406 5302736 2562 135862038 25.65 26.15 25.20 25.95 0.65 2.57% 25.90 66 25.95 9 66.54
2022-02-08 2406 5063353 2561 132797204 25.95 26.60 25.80 26.25 0.30 1.16% 26.20 125 26.25 9 67.31
2022-02-09 2406 5486115 2464 145316063 26.25 26.70 26.10 26.60 0.35 1.33% 26.60 3 26.65 90 68.21
2022-02-10 2406 5368613 2927 140496849 26.95 26.95 25.95 26.00 0.60 -2.26% 26.00 57 26.05 12 66.67
2022-02-11 2406 3933329 2151 102221037 25.80 26.30 25.70 25.75 0.25 -0.96% 25.75 98 25.80 18 66.03
2022-02-14 2406 4458982 2588 112061307 25.30 25.35 24.95 25.15 0.60 -2.33% 25.10 137 25.15 32 64.49
2022-02-15 2406 3764019 1816 94887780 25.20 25.40 25.05 25.05 0.10 -0.4% 25.05 136 25.10 16 64.23
2022-02-16 2406 7386591 3043 187048805 25.35 25.70 25.10 25.10 0.05 0.2% 25.10 365 25.15 1 64.36
2022-02-17 2406 4762821 2582 119950846 25.30 25.50 25.00 25.05 0.05 -0.2% 25.05 112 25.10 6 64.23
2022-02-18 2406 4958205 2984 123942586 25.00 25.20 24.90 25.00 0.05 -0.2% 25.00 53 25.05 37 64.10
2022-02-21 2406 4644281 2614 116083439 25.00 25.15 24.90 24.90 0.10 -0.4% 24.90 536 24.95 95 63.85
2022-02-22 2406 8463224 5197 205731895 25.05 25.10 24.00 24.00 0.90 -3.61% 24.00 645 24.05 6 61.54
2022-02-23 2406 4900972 3160 121047554 24.05 25.05 24.05 24.95 0.95 3.96% 24.95 42 25.00 119 63.97
2022-02-24 2406 10141802 6002 246116414 24.60 25.20 23.65 23.65 1.30 -5.21% 23.65 22 23.70 1 60.64
2022-02-25 2406 3805617 2040 91749034 24.15 24.40 23.80 24.15 0.50 2.11% 24.15 66 24.20 3 61.92
2022-03-01 2406 3457505 1724 85089111 24.35 24.85 24.35 24.65 0.50 2.07% 24.65 36 24.70 72 63.21
2022-03-02 2406 8095000 3578 201676500 24.70 25.30 24.50 24.70 0.05 0.2% 24.70 3 24.75 25 63.33
2022-03-03 2406 19512000 8584 496966300 25.00 25.85 24.80 25.35 0.65 2.63% 25.30 181 25.35 2 65.00
2022-03-07 2406 6538044 3820 157733359 24.95 24.95 23.80 23.85 1.05 -5.92% 23.85 57 23.90 23 61.15
2022-03-08 2406 12518647 5781 302943643 23.70 24.70 23.50 24.40 0.55 2.31% 24.40 8 24.45 8 62.56
2022-03-09 2406 40307065 18295 1044317660 24.70 26.70 24.15 26.20 1.80 7.38% 26.20 32 26.25 102 67.18
2022-03-10 2406 37376016 16948 973580162 26.20 26.80 25.40 26.20 0.00 0% 26.15 13 26.20 325 67.18
2022-03-11 2406 12282000 5490 321313850 26.25 26.50 25.75 26.15 0.05 -0.19% 26.15 35 26.20 145 67.05
2022-03-14 2406 7072000 3191 183007500 26.15 26.30 25.60 25.65 0.50 -1.91% 25.65 31 25.70 6 65.77
2022-03-15 2406 16499000 7331 428159800 25.70 26.35 25.40 25.45 0.20 -0.78% 25.40 76 25.45 13 65.26
2022-03-16 2406 39169000 16287 1040824950 25.70 27.35 25.55 26.50 1.05 4.13% 26.50 282 26.55 22 67.95
2022-03-17 2406 24673000 9952 661453250 27.20 27.25 26.30 27.10 0.60 2.26% 27.05 13 27.10 97 69.49
2022-03-18 2406 14019000 5808 371263550 27.00 27.05 26.10 26.10 1.00 -3.69% 26.10 218 26.20 2 66.92
2022-03-21 2406 10299000 4452 271533350 26.30 26.80 26.00 26.05 0.05 -0.19% 26.00 199 26.05 13 66.79
2022-03-22 2406 8657000 3790 227674900 26.20 26.70 26.05 26.05 0.00 0% 26.05 63 26.10 19 66.79
2022-03-23 2406 8855000 4008 228286700 26.30 26.30 25.55 25.65 0.40 -1.54% 25.65 123 25.70 17 65.77
2022-03-24 2406 6533000 3108 169324050 25.75 26.25 25.65 25.70 0.05 0.19% 25.70 49 25.75 11 65.90
2022-03-25 2406 5655000 2851 143618300 26.00 26.00 25.10 25.15 0.55 -2.14% 25.15 57 25.20 2 64.49
2022-03-28 2406 4486000 2007 112192400 25.15 25.20 24.70 25.05 0.10 -0.4% 25.05 68 25.15 13 64.23
2022-03-29 2406 7854000 3682 201354300 25.45 25.90 25.30 25.55 0.50 2% 25.55 7 25.60 51 65.51
2022-03-30 2406 6097000 2890 157876550 26.00 26.20 25.60 25.60 0.05 0.2% 25.60 119 25.65 2 65.64
2022-03-31 2406 6159000 2811 159819350 25.90 26.25 25.65 25.65 0.05 0.2% 25.65 54 25.70 1 65.77
2022-04-01 2406 3160000 1507 80842450 25.50 25.85 25.40 25.55 0.10 -0.39% 25.55 242 25.60 10 283.89
2022-04-06 2406 3806000 1699 98089000 25.60 25.95 25.55 25.75 0.20 0.78% 25.75 86 25.80 18 286.11
2022-04-07 2406 5271785 2814 132818877 25.75 25.80 24.70 24.70 1.05 -4.08% 24.70 21 24.80 8 274.44
2022-04-08 2406 4001000 2109 100810600 25.00 25.55 24.85 25.25 0.55 2.23% 25.25 55 25.30 11 280.56
2022-04-11 2406 8071000 3581 205904700 25.40 26.00 25.05 25.05 0.20 -0.79% 25.05 36 25.10 2 278.33
2022-04-12 2406 5081000 2352 125604300 25.05 25.30 24.30 24.55 0.50 -2% 24.55 46 24.60 6 272.78
2022-04-13 2406 2279000 1072 56388350 24.80 24.90 24.60 24.70 0.15 0.61% 24.70 104 24.75 21 274.44
2022-04-14 2406 2130000 1078 52767200 24.90 25.00 24.65 24.75 0.05 0.2% 24.75 47 24.80 25 275.00
2022-04-15 2406 4686000 2081 117000150 24.65 25.30 24.65 24.70 0.05 -0.2% 24.70 1 24.75 8 274.44
2022-04-18 2406 5431000 2478 136344850 24.80 25.45 24.75 25.00 0.30 1.21% 25.00 56 25.05 10 277.78
2022-04-19 2406 2845344 1622 70966871 25.30 25.30 24.80 24.80 0.20 -0.8% 24.80 195 24.85 6 275.56
2022-04-20 2406 21980000 8075 567764550 25.05 26.20 24.80 26.00 1.20 4.84% 26.00 255 26.05 10 288.89
2022-04-21 2406 7020620 4038 180526692 26.10 26.15 25.40 25.40 0.60 -2.31% 25.40 193 25.45 25 282.22
2022-04-22 2406 3680000 1707 92442000 25.15 25.40 25.00 25.00 0.40 -1.57% 25.00 234 25.05 3 277.78
2022-04-25 2406 5836000 2516 141618700 24.65 24.80 23.90 23.90 1.10 -4.4% 23.90 29 23.95 3 265.56
2022-04-26 2406 2806000 1409 67916800 24.35 24.45 24.00 24.05 0.15 0.63% 24.05 96 24.10 29 267.22
2022-04-27 2406 6586683 4103 150492352 23.05 23.30 22.30 22.80 1.25 -5.2% 22.80 82 22.85 5 253.33
2022-04-28 2406 3294000 1494 75119100 22.95 23.20 22.50 22.60 0.20 -0.88% 22.60 81 22.65 51 251.11
2022-04-29 2406 3787063 2224 85335218 22.95 23.00 22.30 22.30 0.30 -1.33% 22.30 103 22.35 55 247.78
2022-05-03 2406 4113000 1755 89844100 22.30 22.50 21.55 21.85 0.45 -2.02% 21.80 136 21.85 24 242.78
2022-05-04 2406 2729000 1311 59799850 22.10 22.35 21.70 21.80 0.05 -0.23% 21.80 13 21.85 1 242.22
2022-05-05 2406 2677000 1315 59086650 22.20 22.40 21.80 22.00 0.20 0.92% 21.95 61 22.00 40 244.44
2022-05-06 2406 3368000 1674 71435600 21.35 21.50 21.05 21.10 0.90 -4.09% 21.10 15 21.15 48 234.44
2022-05-09 2406 6359430 3545 128844451 21.00 21.00 19.95 20.05 1.05 -4.98% 20.05 93 20.10 73 222.78
2022-05-10 2406 4495000 1784 90067450 19.90 20.40 19.65 20.35 0.30 1.5% 20.30 43 20.35 8 226.11
2022-05-11 2406 2727000 1382 55262750 20.30 20.75 20.00 20.00 0.35 -1.72% 20.00 269 20.05 18 222.22
2022-05-12 2406 4003000 1859 78862250 19.85 20.25 19.15 19.15 0.85 -4.25% 19.15 2 19.30 2 212.78
2022-05-13 2406 6235000 2796 124406000 19.45 20.30 19.30 20.15 1.00 5.22% 20.15 73 20.20 134 223.89
2022-05-16 2406 2556000 1115 51674750 20.45 20.45 20.00 20.15 0.00 0% 20.10 75 20.15 3 223.89
2022-05-17 2406 19922000 7029 426090050 20.50 21.80 20.50 21.60 1.45 7.2% 21.55 149 21.60 19 0.00
2022-05-18 2406 8748000 3452 188901150 21.40 21.80 21.30 21.75 0.15 0.69% 21.70 22 21.75 14 0.00
2022-05-19 2406 4893000 2077 105066750 21.10 22.10 21.05 22.10 0.35 1.61% 22.05 6 22.10 14 0.00
2022-05-20 2406 6823000 2855 150472050 22.05 22.35 21.90 21.95 0.15 -0.68% 21.95 13 22.00 14 0.00
2022-05-23 2406 3875000 1467 85501700 21.95 22.35 21.80 22.10 0.15 0.68% 22.10 9 22.15 15 0.00
2022-05-24 2406 2780838 1388 60422188 22.20 22.25 21.45 21.45 0.65 -2.94% 21.45 54 21.50 2 0.00
2022-05-25 2406 2780000 1344 61075250 21.75 22.15 21.70 21.95 0.50 2.33% 21.95 6 22.00 131 0.00
2022-05-26 2406 4202000 1741 92848800 22.20 22.60 21.60 21.60 0.35 -1.59% 21.60 135 21.65 51 0.00
2022-05-27 2406 7905000 2867 176333250 22.00 22.60 21.90 22.10 0.50 2.31% 22.10 196 22.15 5 0.00
2022-05-30 2406 3042000 1374 68435450 22.45 22.70 22.35 22.45 0.35 1.58% 22.40 98 22.45 30 0.00
2022-05-31 2406 1959000 1068 44191300 22.45 22.70 22.40 22.50 0.05 0.22% 22.50 10 22.55 36 0.00
2022-06-01 2406 20724000 6987 494867100 22.70 24.35 22.65 24.30 1.80 8% 24.30 48 24.35 226 0.00
2022-06-02 2406 11757000 5249 281207450 24.05 24.25 23.70 23.90 0.40 -1.65% 23.90 159 23.95 59 0.00
2022-06-06 2406 9906000 3976 238118800 24.05 24.30 23.80 23.80 0.10 -0.42% 23.80 24 23.90 9 0.00
2022-06-07 2406 6268000 3103 145068000 23.70 23.70 22.90 22.90 0.90 -3.78% 22.90 107 22.95 37 0.00
2022-06-08 2406 4035000 2091 91749600 23.00 23.10 22.55 22.60 0.30 -1.31% 22.60 131 22.65 11 0.00
2022-06-09 2406 2279000 1205 52006700 22.65 23.00 22.65 22.75 0.15 0.66% 22.75 36 22.80 9 0.00
2022-06-10 2406 1857000 853 41979350 22.65 22.80 22.45 22.60 0.15 -0.66% 22.60 19 22.70 2 0.00
2022-06-13 2406 2859000 1279 63007450 22.20 22.25 21.85 21.85 0.75 -3.32% 21.85 3 21.90 49 0.00
2022-06-14 2406 3409000 1432 73834750 21.65 22.05 21.25 21.75 0.10 -0.46% 21.75 117 21.80 1 0.00
2022-06-15 2406 2234000 1316 48869600 21.80 22.25 21.50 21.70 0.05 -0.23% 21.65 21 21.70 3 0.00
2022-06-16 2406 3833000 1911 83337000 22.10 22.40 21.10 21.10 0.60 -2.76% 21.10 17 21.15 12 0.00
2022-06-17 2406 4165000 1438 86915350 20.75 21.25 20.65 20.70 0.40 -1.9% 20.70 23 20.85 2 0.00
2022-06-20 2406 3696036 2011 74982966 21.15 21.20 19.90 20.00 0.70 -3.38% 20.00 4 20.05 25 0.00
2022-06-21 2406 2101000 976 43007000 20.20 20.80 20.10 20.65 0.65 3.25% 20.65 17 20.70 13 0.00
2022-06-22 2406 10217000 5087 219086250 21.05 22.30 20.75 20.85 0.20 0.97% 20.85 28 20.90 39 0.00
2022-06-23 2406 3414868 2030 71540623 21.00 21.35 20.60 21.00 0.15 0.72% 20.95 57 21.00 60 0.00
2022-06-24 2406 5295000 2560 114529600 21.35 22.20 21.20 22.00 1.00 4.76% 22.00 77 22.05 24 0.00
2022-06-27 2406 6419000 2789 142960200 22.50 22.60 22.00 22.25 0.25 1.14% 22.20 109 22.25 15 0.00
2022-06-28 2406 4094000 1946 91551450 22.50 22.75 22.10 22.15 0.10 -0.45% 22.15 79 22.20 9 0.00
2022-06-29 2406 4946000 2442 111349850 22.20 22.75 22.20 22.40 0.25 1.13% 22.40 21 22.45 1 0.00
2022-06-30 2406 3499000 1643 76743500 22.30 22.35 21.70 21.75 0.65 -2.9% 21.70 152 21.75 2 0.00
2022-07-01 2406 4817687 2600 103185222 21.90 22.35 20.55 20.65 1.10 -5.06% 20.60 159 20.65 16 0.00
2022-07-04 2406 3071000 1628 64579200 21.10 21.45 20.70 20.85 0.20 0.97% 20.80 38 20.85 31 0.00
2022-07-05 2406 5388000 2691 116658700 21.60 22.20 21.25 21.50 0.65 3.12% 21.50 74 21.55 2 0.00
2022-07-06 2406 3468536 1993 72957021 21.55 21.65 20.70 20.70 0.80 -3.72% 20.70 67 20.75 42 0.00
2022-07-07 2406 3173000 1440 66202250 21.00 21.15 20.45 20.95 0.25 1.21% 20.90 18 20.95 10 0.00
2022-07-08 2406 3098000 1560 65702700 21.25 21.50 20.95 21.05 0.10 0.48% 21.05 42 21.10 15 0.00
2022-07-11 2406 3003000 1414 64085450 21.35 21.60 21.00 21.40 0.35 1.66% 21.40 18 21.45 12 0.00
2022-07-12 2406 4732000 2264 95935150 21.15 21.25 19.95 20.00 1.40 -6.54% 19.95 126 20.00 9 0.00
2022-07-13 2406 3661000 1862 76613100 20.75 21.30 20.50 21.00 1.00 5% 20.95 19 21.00 29 0.00
2022-07-14 2406 2823000 1336 59095850 20.80 21.30 20.40 21.15 0.15 0.71% 21.15 7 21.20 5 0.00
2022-07-15 2406 1992000 1034 42117250 21.35 21.40 20.85 21.30 0.15 0.71% 21.25 31 21.30 16 0.00
2022-07-18 2406 4965000 2192 108121650 21.55 22.00 21.50 21.60 0.30 1.41% 21.60 82 21.65 10 0.00
2022-07-19 2406 4956000 2473 109596200 21.65 22.45 21.60 22.10 0.50 2.31% 22.10 58 22.15 46 0.00
2022-07-20 2406 3319000 1521 73818500 22.60 22.65 22.00 22.05 0.05 -0.23% 22.05 14 22.10 12 0.00
2022-07-21 2406 2750000 1184 60523650 22.00 22.30 21.75 22.20 0.15 0.68% 22.20 36 22.25 83 0.00
2022-07-22 2406 2042542 1107 45201731 22.30 22.35 21.90 22.05 0.15 -0.68% 22.05 24 22.10 1 0.00
2022-07-25 2406 3135000 1579 70179100 22.20 22.60 22.20 22.25 0.20 0.91% 22.25 97 22.30 8 0.00
2022-07-26 2406 1958000 1001 42969800 22.35 22.35 21.70 21.70 0.55 -2.47% 21.70 95 21.75 6 0.00
2022-07-27 2406 1897000 933 41360900 21.90 22.00 21.55 21.95 0.25 1.15% 21.90 99 21.95 22 0.00
2022-07-28 2406 1859000 999 40616300 22.25 22.25 21.50 21.55 0.40 -1.82% 21.55 27 21.60 3 0.00
2022-07-29 2406 1929000 971 42301900 21.90 22.10 21.75 22.00 0.45 2.09% 22.00 52 22.05 57 0.00
2022-08-01 2406 3127000 1566 69561500 22.40 22.40 22.05 22.25 0.25 1.14% 22.25 45 22.30 69 0.00
2022-08-02 2406 5879000 3062 123333800 21.90 21.90 20.70 20.85 1.40 -6.29% 20.85 46 20.90 11 0.00
2022-08-03 2406 2569000 1384 52699350 20.70 21.00 20.30 20.40 0.45 -2.16% 20.40 21 20.45 20 0.00
2022-08-04 2406 2495000 1378 50314300 20.60 20.60 19.80 20.30 0.10 -0.49% 20.30 9 20.35 27 0.00
2022-08-05 2406 1780397 1105 36664878 20.35 20.75 20.30 20.75 0.45 2.22% 20.75 11 20.80 28 0.00
2022-08-08 2406 3577000 1918 74970350 20.75 21.25 20.25 21.25 0.50 2.41% 21.25 37 21.30 66 0.00
2022-08-09 2406 4020000 2121 86155650 21.25 21.85 21.10 21.20 0.05 -0.24% 21.20 8 21.25 20 0.00
2022-08-10 2406 2500164 1365 53641730 21.25 21.65 21.25 21.40 0.20 0.94% 21.35 20 21.40 4 0.00
2022-08-11 2406 2520000 1137 54088350 21.60 21.65 21.35 21.35 0.05 -0.23% 21.35 43 21.45 60 0.00
2022-08-12 2406 4750000 1923 103468300 21.55 22.20 21.45 21.70 0.35 1.64% 21.65 153 21.70 8 0.00
2022-08-15 2406 3107000 1445 67989050 21.65 22.20 21.45 22.00 0.30 1.38% 21.95 38 22.00 70 0.00
2022-08-16 2406 6845000 3083 152748600 22.20 22.50 22.10 22.20 0.20 0.91% 22.15 75 22.20 59 0.00
2022-08-17 2406 4852000 2316 109214750 22.10 22.70 22.10 22.45 0.25 1.13% 22.45 24 22.50 53 0.00
2022-08-18 2406 6052000 2813 137787300 22.60 23.05 22.25 22.70 0.25 1.11% 22.70 29 22.75 3 0.00
2022-08-19 2406 3111000 1727 69938700 22.70 22.80 22.25 22.35 0.35 -1.54% 22.35 63 22.40 7 0.00
2022-08-22 2406 4106580 2299 92782361 22.70 23.05 22.25 22.30 0.05 -0.22% 22.30 6 22.35 6 0.00
2022-08-23 2406 2842000 1434 63689750 22.30 22.65 22.10 22.50 0.20 0.9% 22.45 25 22.50 28 0.00
2022-08-24 2406 1484000 823 33209500 22.80 22.80 22.15 22.30 0.20 -0.89% 22.25 2 22.30 11 0.00
2022-08-25 2406 3878000 1840 88303400 22.55 23.00 22.45 22.95 0.65 2.91% 22.90 31 22.95 84 0.00
2022-08-26 2406 3261000 1453 74091100 23.10 23.10 22.55 22.65 0.30 -1.31% 22.65 25 22.70 25 0.00
2022-08-29 2406 2869000 1451 64150500 22.00 22.75 21.90 22.45 0.20 -0.88% 22.45 3 22.50 30 0.00
2022-08-30 2406 12719000 5784 293399900 22.75 23.70 22.65 22.70 0.25 1.11% 22.70 199 22.75 37 0.00
2022-08-31 2406 3342000 1769 75003550 22.45 22.70 22.30 22.40 0.30 -1.32% 22.35 38 22.45 11 0.00
2022-09-01 2406 4915575 2620 110678130 22.30 22.75 22.10 22.60 0.20 0.89% 22.60 48 22.65 44 0.00
2022-09-02 2406 3041000 1460 68280650 22.55 22.75 22.20 22.20 0.40 -1.77% 22.20 18 22.25 3 0.00
2022-09-05 2406 5200000 2482 111466200 22.20 22.25 21.10 21.10 1.10 -4.95% 21.05 60 21.10 15 0.00
2022-09-06 2406 4678000 1868 96619800 21.30 21.35 20.35 20.45 0.65 -3.08% 20.45 11 20.50 6 0.00
2022-09-07 2406 1982000 1029 40358850 20.30 20.55 20.15 20.50 0.05 0.24% 20.50 24 20.55 14 0.00
2022-09-08 2406 2262000 1007 46898850 20.90 21.00 20.50 20.75 0.25 1.22% 20.75 4 20.80 11 0.00
2022-09-12 2406 2917000 1408 61886600 21.05 21.45 20.95 21.25 0.50 2.41% 21.25 2 21.30 31 0.00
2022-09-13 2406 1951000 1049 40922950 21.20 21.20 20.85 20.85 0.40 -1.88% 20.85 143 20.90 1 0.00
2022-09-14 2406 1741000 1104 35718500 20.35 20.65 20.20 20.60 0.25 -1.2% 20.60 36 20.65 19 0.00
2022-09-15 2406 1673000 895 34595150 20.75 20.90 20.50 20.65 0.05 0.24% 20.65 48 20.70 7 0.00
2022-09-16 2406 1537000 769 31482600 20.65 20.75 20.35 20.45 0.20 -0.97% 20.45 13 20.50 11 0.00
2022-09-19 2406 1705923 1190 34820042 20.85 20.90 20.20 20.25 0.20 -0.98% 20.25 18 20.30 17 0.00
2022-09-20 2406 1204000 610 24579550 20.50 20.70 20.15 20.35 0.10 0.49% 20.35 4 20.45 5 0.00
2022-09-21 2406 1113000 649 22461150 20.25 20.40 20.05 20.10 0.25 -1.23% 20.10 35 20.15 2 0.00
2022-09-22 2406 1259000 655 25397450 20.00 20.35 19.90 20.20 0.10 0.5% 20.20 25 20.25 24 0.00
2022-09-23 2406 1786000 823 35804450 20.20 20.40 19.90 19.95 0.25 -1.24% 19.95 33 20.00 16 0.00
2022-09-26 2406 3257000 1712 62222600 19.50 19.70 18.65 19.00 0.95 -4.76% 19.00 8 19.05 24 0.00
2022-09-27 2406 2243000 1106 42329600 19.00 19.15 18.50 19.00 0.00 0% 19.00 32 19.05 19 0.00
2022-09-28 2406 3912000 1744 70278800 19.00 19.05 17.50 17.50 1.50 -7.89% 17.50 54 17.60 8 0.00
2022-09-29 2406 1692000 931 30412350 18.00 18.15 17.75 17.90 0.40 2.29% 17.90 36 17.95 38 0.00
2022-09-30 2406 1550000 831 27307000 17.55 18.00 17.25 17.90 0.00 0% 17.85 4 17.90 11 0.00
2022-10-03 2406 952000 547 17034800 17.70 18.10 17.60 17.90 0.00 0% 17.90 78 17.95 14 0.00
2022-10-04 2406 979973 607 17858834 18.35 18.35 18.00 18.25 0.35 1.96% 18.25 48 18.30 59 0.00
2022-10-05 2406 1692000 948 31241450 18.45 18.75 18.15 18.20 0.05 -0.27% 18.20 64 18.25 17 0.00
2022-10-06 2406 1008000 676 18499750 18.35 18.50 18.20 18.45 0.25 1.37% 18.40 2 18.45 32 0.00
2022-10-07 2406 648000 353 11842800 18.35 18.45 18.15 18.20 0.25 -1.36% 18.20 57 18.30 36 0.00
2022-10-11 2406 1526000 864 26561650 17.55 17.65 17.25 17.40 0.80 -4.4% 17.40 10 17.45 2 0.00
2022-10-12 2406 1695000 913 29447900 17.40 17.65 17.10 17.30 0.10 -0.57% 17.30 16 17.35 1 0.00
2022-10-13 2406 3404152 2006 55983325 17.30 17.45 16.00 16.20 1.10 -6.36% 16.20 46 16.25 64 0.00
2022-10-14 2406 1484000 890 25189350 16.90 17.15 16.60 17.10 0.90 5.56% 17.05 13 17.10 4 0.00
2022-10-17 2406 1452000 662 24026250 16.75 16.90 16.15 16.90 0.20 -1.17% 16.85 9 16.90 2 0.00
2022-10-18 2406 1329000 612 22643550 17.15 17.30 16.60 17.10 0.20 1.18% 17.10 56 17.20 20 0.00
2022-10-19 2406 1511000 721 26364850 17.30 17.60 17.25 17.25 0.15 0.88% 17.25 34 17.30 12 0.00
2022-10-20 2406 1621000 837 27743200 17.00 17.50 16.85 17.05 0.20 -1.16% 17.00 44 17.05 18 0.00
2022-10-21 2406 1219000 653 20443350 16.95 17.05 16.60 16.65 0.40 -2.35% 16.65 37 16.70 12 0.00
2022-10-24 2406 773000 439 13150050 17.05 17.20 16.80 16.85 0.20 1.2% 16.85 9 16.90 3 0.00
2022-10-25 2406 1064000 658 17722900 17.00 17.00 16.45 16.45 0.40 -2.37% 16.45 42 16.50 4 0.00
2022-10-26 2406 923000 551 15170350 16.75 16.75 16.25 16.25 0.20 -1.22% 16.25 68 16.30 10 0.00
2022-10-27 2406 998000 397 16487500 16.30 16.70 16.30 16.70 0.45 2.77% 16.60 29 16.70 19 0.00
2022-10-28 2406 1362375 947 22155506 16.75 16.75 16.05 16.05 0.65 -3.89% 16.05 28 16.10 26 0.00
2022-10-31 2406 626000 326 10246600 16.50 16.50 16.25 16.40 0.35 2.18% 16.35 11 16.40 20 0.00
2022-11-01 2406 1305000 556 21807750 16.55 16.85 16.40 16.80 0.40 2.44% 16.80 6 16.85 58 0.00
2022-11-02 2406 863000 521 14681100 16.80 17.15 16.70 17.10 0.30 1.79% 17.10 15 17.15 29 0.00
2022-11-03 2406 552000 314 9325550 16.75 17.00 16.65 16.90 0.20 -1.17% 16.90 14 16.95 10 0.00
2022-11-04 2406 812000 491 13901450 16.90 17.25 16.90 17.15 0.25 1.48% 17.15 19 17.20 1 0.00
2022-11-07 2406 884000 493 15349550 17.30 17.50 17.25 17.40 0.25 1.46% 17.40 14 17.45 10 0.00
2022-11-08 2406 883000 471 15541000 17.55 17.80 17.35 17.45 0.05 0.29% 17.40 5 17.50 28 0.00
2022-11-09 2406 831000 524 14581100 17.60 17.70 17.45 17.50 0.05 0.29% 17.50 20 17.55 20 0.00
2022-11-10 2406 927946 680 16319661 17.60 17.80 17.40 17.55 0.05 0.29% 17.50 8 17.55 14 0.00
2022-11-11 2406 1493000 897 26305400 17.95 17.95 17.45 17.50 0.05 -0.28% 17.50 7 17.60 30 0.00
2022-11-14 2406 1534000 935 27448900 17.50 18.05 17.50 18.00 0.50 2.86% 18.00 11 18.05 16 0.00
2022-11-15 2406 3454000 1695 63422000 18.10 18.60 17.90 18.40 0.40 2.22% 18.40 57 18.45 65 0.00
2022-11-16 2406 2018000 994 37171250 18.45 18.65 18.25 18.25 0.15 -0.82% 18.20 49 18.25 33 0.00
2022-11-17 2406 1021000 589 18921200 18.40 18.65 18.35 18.55 0.30 1.64% 18.50 46 18.55 1 0.00
2022-11-18 2406 993000 581 18335600 18.70 18.70 18.30 18.30 0.25 -1.35% 18.30 64 18.35 5 0.00
2022-11-21 2406 788000 511 14507900 18.40 18.65 18.25 18.25 0.05 -0.27% 18.25 1 18.30 41 0.00
2022-11-22 2406 1030000 631 18678450 18.25 18.40 17.95 17.95 0.30 -1.64% 17.95 26 18.00 20 0.00
2022-11-23 2406 553000 325 10010350 18.10 18.20 18.00 18.10 0.15 0.84% 18.10 10 18.15 7 0.00
2022-11-24 2406 829000 463 15153750 18.25 18.40 18.10 18.40 0.30 1.66% 18.35 4 18.40 54 0.00
2022-11-25 2406 1060000 597 19461150 18.40 18.60 18.15 18.15 0.25 -1.36% 18.10 14 18.15 5 0.00
2022-11-28 2406 775000 470 14062250 18.40 18.40 17.95 18.15 0.00 0% 18.15 8 18.20 41 0.00
2022-11-29 2406 701000 428 12787350 18.10 18.40 18.00 18.35 0.20 1.1% 18.35 5 18.40 32 0.00
2022-11-30 2406 1755000 988 32839150 18.45 18.85 18.30 18.75 0.40 2.18% 18.75 17 18.80 18 0.00
2022-12-01 2406 1564000 786 29435250 19.00 19.00 18.70 18.70 0.05 -0.27% 18.65 20 18.70 29 0.00
2022-12-02 2406 9791000 4264 193905200 18.70 20.30 18.65 19.90 1.20 6.42% 19.85 75 19.90 13 0.00
2022-12-05 2406 12529000 5136 254947600 19.90 20.80 19.40 20.70 0.80 4.02% 20.70 118 20.75 85 0.00
2022-12-06 2406 4251000 2074 85443200 20.40 20.40 19.75 20.00 0.70 -3.38% 19.95 66 20.00 8 0.00
2022-12-07 2406 2618000 1244 51283450 19.90 20.10 19.20 19.60 0.40 -2% 19.50 7 19.60 8 0.00
2022-12-08 2406 8826000 4040 180282800 19.85 20.85 19.75 20.10 0.50 2.55% 20.10 89 20.15 3 0.00
2022-12-09 2406 21090000 9330 444060200 20.55 21.50 20.45 20.80 0.70 3.48% 20.80 69 20.90 10 0.00
2022-12-12 2406 8229000 3775 169849400 20.85 21.30 20.20 20.20 0.60 -2.88% 20.20 128 20.25 1 0.00
2022-12-13 2406 1464672 495 23710467 16.20 16.30 16.00 16.15 0.00 -20.05% 16.15 3 16.20 220 0.00
2022-12-14 2406 2531000 1205 51406800 20.05 20.45 20.05 20.40 0.40 26.32% 20.35 15 20.40 36 0.00
2022-12-15 2406 1607000 910 32439750 20.40 20.45 20.05 20.10 0.30 -1.47% 20.10 10 20.15 6 0.00
2022-12-16 2406 1937000 1055 38335000 19.90 20.10 19.65 19.65 0.45 -2.24% 19.65 43 19.70 16 0.00
2022-12-18 2406 6741267 3575 179984292 27.00 27.35 26.30 26.35 0.75 34.1% 26.35 56 26.40 9 67.56
2022-12-19 2406 1713000 909 32962750 19.55 19.55 19.00 19.05 0.60 -27.7% 19.05 36 19.10 17 0.00
2022-12-20 2406 1620000 815 30476500 19.00 19.35 18.55 18.55 0.50 -2.62% 18.55 16 18.60 11 0.00
2022-12-21 2406 814000 479 15328550 18.80 19.05 18.70 18.80 0.25 1.35% 18.80 16 18.85 14 0.00
2022-12-22 2406 829000 445 15714600 19.05 19.10 18.80 19.00 0.20 1.06% 18.95 11 19.00 43 0.00
2022-12-23 2406 961000 435 17970950 18.70 18.90 18.50 18.80 0.20 -1.05% 18.75 34 18.80 4 0.00
2022-12-26 2406 1174000 712 22493900 19.00 19.30 18.90 19.20 0.40 2.13% 19.20 80 19.25 33 0.00
2022-12-27 2406 1007000 602 19227950 19.20 19.40 18.90 18.90 0.30 -1.56% 18.90 25 19.00 19 0.00
2022-12-28 2406 1026000 516 19232350 18.90 19.00 18.55 18.60 0.30 -1.59% 18.60 20 18.65 4 0.00
2022-12-29 2406 686000 385 12642400 18.60 18.65 18.30 18.45 0.15 -0.81% 18.45 7 18.50 13 0.00
2022-12-30 2406 569000 337 10504050 18.70 18.70 18.40 18.40 0.05 -0.27% 18.40 23 18.45 4 0.00