一詮(2486)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　　50.70
0
0%		50.30
-0.4
-0.79%		48.70
-1.6
-3.18%		48.95
0.25
0.51%		47.55
-1.4
-2.86%		 　47.35
-0.2
-0.42%		46.00
-1.35
-2.85%		46.65
0.65
1.41%		45.65
-1
-2.14%		44.65
-1
-2.19%		 　45.85
1.2
2.69%		46.85
1
2.18%		45.90
-0.95
-2.03%		45.80
-0.1
-0.22%		44.55
-1.25
-2.73%		 　43.65
-0.9
-2.02%		43.35
-0.3
-0.69%		42.95
-0.4
-0.92%		 46.01
2 月　　　　　　44.80
1.85
4.31%		47.00
2.2
4.91%		47.15
0.15
0.32%		47.75
0.6
1.27%		48.15
0.4
0.84%		 　46.50
-1.65
-3.43%		46.85
0.35
0.75%		47.90
1.05
2.24%		47.95
0.05
0.1%		47.80
-0.15
-0.31%		 　47.90
0.1
0.21%		46.05
-1.85
-3.86%		47.65
1.6
3.47%		45.00
-2.65
-5.56%		45.20
0.2
0.44%		 46.8
3 月46.40
1.2
2.65%		46.55
0.15
0.32%		46.70
0.15
0.32%		 　　44.40
-2.3
-4.93%		41.25
-3.15
-7.09%		41.75
0.5
1.21%		42.10
0.35
0.84%		40.80
-1.3
-3.09%		 　41.25
0.45
1.1%		39.10
-2.15
-5.21%		39.10
0
0%		42.00
2.9
7.42%		42.30
0.3
0.71%		 　43.40
1.1
2.6%		45.00
1.6
3.69%		46.00
1
2.22%		46.30
0.3
0.65%		49.00
2.7
5.83%		 　49.65
0.65
1.33%		48.70
-0.95
-1.91%		48.00
-0.7
-1.44%		47.00
-1
-2.08%		44.44
4 月46.20
-0.8
-1.7%		 　　　46.25
0.05
0.11%		44.20
-2.05
-4.43%		44.75
0.55
1.24%		 　42.15
-2.6
-5.81%		41.65
-0.5
-1.19%		42.90
1.25
3%		43.10
0.2
0.47%		41.80
-1.3
-3.02%		 　41.40
-0.4
-0.96%		42.05
0.65
1.57%		42.10
0.05
0.12%		43.30
1.2
2.85%		41.65
-1.65
-3.81%		 　39.45
-2.2
-5.28%		39.50
0.05
0.13%		37.15
-2.35
-5.95%		37.05
-0.1
-0.27%		37.55
0.5
1.35%		 41.52
5 月　　37.25
-0.3
-0.8%		36.95
-0.3
-0.81%		38.15
1.2
3.25%		37.55
-0.6
-1.57%		 　34.85
-2.7
-7.19%		35.75
0.9
2.58%		34.65
-1.1
-3.08%		33.30
-1.35
-3.9%		34.45
1.15
3.45%		 　35.70
1.25
3.63%		36.85
1.15
3.22%		36.70
-0.15
-0.41%		36.95
0.25
0.68%		36.80
-0.15
-0.41%		 　36.85
0.05
0.14%		37.70
0.85
2.31%		38.00
0.3
0.8%		37.45
-0.55
-1.45%		37.95
0.5
1.34%		 　38.60
0.65
1.71%		38.75
0.15
0.39%		36.69
6 月38.60
-0.15
-0.39%		37.50
-1.1
-2.85%		 　　37.55
0.05
0.13%		37.55
0
0%		37.75
0.2
0.53%		37.70
-0.05
-0.13%		37.05
-0.65
-1.72%		 　35.40
-1.65
-4.45%		35.10
-0.3
-0.85%		34.60
-0.5
-1.42%		32.90
-1.7
-4.91%		31.85
-1.05
-3.19%		 　29.50
-2.35
-7.38%		31.55
2.05
6.95%		29.80
-1.75
-5.55%		29.60
-0.2
-0.67%		30.10
0.5
1.69%		 　31.40
1.3
4.32%		30.35
-1.05
-3.34%		29.90
-0.45
-1.48%		28.00
-1.9
-6.35%		 33.19
7 月25.30
-2.7
-9.64%		 　26.35
1.05
4.15%		26.75
0.4
1.52%		25.25
-1.5
-5.61%		26.00
0.75
2.97%		26.10
0.1
0.38%		 　26.30
0.2
0.77%		24.50
-1.8
-6.84%		25.55
1.05
4.29%		26.55
1
3.91%		26.95
0.4
1.51%		 　27.60
0.65
2.41%		27.75
0.15
0.54%		27.85
0.1
0.36%		28.70
0.85
3.05%		28.20
-0.5
-1.74%		 　27.80
-0.4
-1.42%		26.90
-0.9
-3.24%		27.40
0.5
1.86%		26.85
-0.55
-2.01%		26.85
0
0%		 26.75
8 月26.30
-0.55
-2.05%		25.50
-0.8
-3.04%		25.15
-0.35
-1.37%		24.90
-0.25
-0.99%		25.40
0.5
2.01%		 　24.90
-0.5
-1.97%		25.05
0.15
0.6%		25.15
0.1
0.4%		25.25
0.1
0.4%		25.95
0.7
2.77%		 　27.10
1.15
4.43%		26.80
-0.3
-1.11%		26.55
-0.25
-0.93%		26.80
0.25
0.94%		26.55
-0.25
-0.93%		 　25.95
-0.6
-2.26%		25.40
-0.55
-2.12%		25.15
-0.25
-0.98%		25.50
0.35
1.39%		25.60
0.1
0.39%		 　24.60
-1
-3.91%		24.70
0.1
0.41%		24.80
0.1
0.4%		25.61
9 月24.15
-0.65
-2.62%		24.00
-0.15
-0.62%		 　21.95
-2.05
-8.54%		22.00
0.05
0.23%		21.00
-1
-4.55%		21.70
0.7
3.33%		 　　22.50
0.8
3.69%		22.35
-0.15
-0.67%		22.45
0.1
0.45%		22.20
-0.25
-1.11%		21.70
-0.5
-2.25%		 　21.15
-0.55
-2.53%		21.15
0
0%		20.75
-0.4
-1.89%		20.30
-0.45
-2.17%		20.35
0.05
0.25%		 　18.85
-1.5
-7.37%		19.45
0.6
3.18%		18.10
-1.35
-6.94%		18.20
0.1
0.55%		18.50
0.3
1.65%		 21
10 月　　18.85
0.35
1.89%		19.25
0.4
2.12%		19.10
-0.15
-0.78%		19.30
0.2
1.05%		19.30
0
0%		 　　17.95
-1.35
-6.99%		17.80
-0.15
-0.84%		16.25
-1.55
-8.71%		17.00
0.75
4.62%		 　17.25
0.25
1.47%		17.00
-0.25
-1.45%		17.00
0
0%		16.80
-0.2
-1.18%		16.25
-0.55
-3.27%		 　16.95
0.7
4.31%		16.60
-0.35
-2.06%		16.35
-0.25
-1.51%		16.80
0.45
2.75%		16.35
-0.45
-2.68%		 16.75
0.4
2.45%		17.38
11 月17.20
0.45
2.69%		17.70
0.5
2.91%		17.50
-0.2
-1.13%		17.75
0.25
1.43%		 　18.05
0.3
1.69%		17.60
-0.45
-2.49%		18.60
1
5.68%		18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		 　18.80
0.6
3.3%		19.00
0.2
1.06%		19.00
0
0%		19.25
0.25
1.32%		19.90
0.65
3.38%		 　18.80
-1.1
-5.53%		18.15
-0.65
-3.46%		18.30
0.15
0.83%		19.15
0.85
4.64%		21.05
1.9
9.92%		 　22.85
1.8
8.55%		22.65
-0.2
-0.88%		22.35
-0.3
-1.32%		 19.3
12 月22.35
0
0%		24.10
1.75
7.83%		 　25.80
1.7
7.05%		25.55
-0.25
-0.97%		23.45
-2.1
-8.22%		23.70
0.25
1.07%		23.25
-0.45
-1.9%		 　22.25
-1
-4.3%		10.60
-11.65
-52.36%		24.40
13.8
130.19%		24.05
-0.35
-1.43%		23.00
-1.05
-4.37%		 46.85
23.85
103.7%		22.45
-24.4
-52.08%		21.45
-1
-4.45%		21.50
0.05
0.23%		21.60
0.1
0.47%		21.55
-0.05
-0.23%		 　21.95
0.4
1.86%		22.35
0.4
1.82%		21.80
-0.55
-2.46%		21.60
-0.2
-0.92%		21.70
0.1
0.46%		　24.23

說明:最高漲幅:130.19%最低跌幅:-52.36% 最高價:50.70最低價:10.60平均價:31.66,灰色底表示週末,漲156天(168.2)元,跌144天(-170.7)元,平盤10天
130%=1,104%=2,10%=1,9%=2,8%=1,7%=4,6%=2,5%=3,4%=21,3%=29,2%=26,1%=34,0%=40,-0%=1,-1%=2,-2%=2,-3%=3,-4%=7,-5%=9,-6%=10,-7%=11,-8%=12,-9%=20,-10%=28,-11%=39,

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 2486 1846766 1339 94026037 51.80 51.80 50.70 50.70 0.80 0% 50.70 78 50.80 20 39.30
2022-01-04 2486 2476803 4524 125113759 51.20 51.30 50.20 50.30 0.40 -0.79% 50.30 46 50.50 26 38.99
2022-01-05 2486 6977555 4716 342651506 50.60 50.60 48.30 48.70 1.60 -3.18% 48.70 108 48.75 16 37.75
2022-01-06 2486 3745425 2051 182700762 48.40 49.50 47.30 48.95 0.25 0.51% 48.95 45 49.00 33 37.95
2022-01-07 2486 5791130 3786 274796772 49.00 49.10 46.40 47.55 1.40 -2.86% 47.50 52 47.55 7 36.86
2022-01-10 2486 2138119 1382 101077585 46.60 47.80 46.55 47.35 0.20 -0.42% 47.35 45 47.45 3 36.71
2022-01-11 2486 2769803 2133 129118481 47.35 47.65 45.85 46.00 1.35 -2.85% 45.95 3 46.00 29 35.66
2022-01-12 2486 3011888 2011 138594919 46.30 46.80 45.10 46.65 0.65 1.41% 46.60 1 46.65 7 36.16
2022-01-13 2486 2320509 2310 106354363 46.95 46.95 45.60 45.65 1.00 -2.14% 45.65 50 45.70 9 35.39
2022-01-14 2486 3353724 2448 149651505 45.65 45.90 44.15 44.65 1.00 -2.19% 44.60 43 44.65 7 34.61
2022-01-17 2486 2345728 1960 105616749 44.95 45.85 44.35 45.85 1.20 2.69% 45.75 16 45.90 10 35.54
2022-01-18 2486 7123023 5285 338589909 46.50 48.45 46.20 46.85 1.00 2.18% 46.85 124 46.90 20 36.32
2022-01-19 2486 2532957 1570 116705946 46.05 46.65 45.75 45.90 0.95 -2.03% 45.90 2 45.95 30 35.58
2022-01-20 2486 1435472 896 65656186 46.20 46.30 45.20 45.80 0.10 -0.22% 45.80 1 45.90 59 35.50
2022-01-21 2486 1805124 1410 81185237 45.30 45.35 44.50 44.55 1.25 -2.73% 44.55 50 44.60 2 34.53
2022-01-24 2486 2670381 2179 115544969 43.80 44.15 42.55 43.65 0.90 -2.02% 43.65 5 43.70 6 33.84
2022-01-25 2486 1769565 1500 77223186 43.65 44.45 43.25 43.35 0.30 -0.69% 43.35 23 43.40 4 33.60
2022-01-26 2486 1863222 1317 80243943 43.85 43.90 42.80 42.95 0.40 -0.92% 42.90 23 42.95 8 33.29
2022-02-07 2486 1513937 1222 66874062 44.35 45.00 43.45 44.80 1.85 4.31% 44.75 4 44.80 1 34.73
2022-02-08 2486 2542071 2069 117496265 45.30 47.00 45.20 47.00 2.20 4.91% 46.95 9 47.00 39 36.43
2022-02-09 2486 2054240 1736 96380790 46.60 47.50 46.30 47.15 0.15 0.32% 47.10 43 47.15 31 36.55
2022-02-10 2486 2525709 1929 120429940 48.00 48.40 47.10 47.75 0.60 1.27% 47.75 19 47.80 17 37.02
2022-02-11 2486 1976820 1340 94666361 47.20 48.30 47.00 48.15 0.40 0.84% 48.15 3 48.20 23 37.33
2022-02-14 2486 1807808 1566 84156476 47.50 47.50 46.20 46.50 1.65 -3.43% 46.50 28 46.55 9 36.05
2022-02-15 2486 1826721 1791 86457074 46.20 47.90 46.10 46.85 0.35 0.75% 46.80 5 46.85 3 36.32
2022-02-16 2486 1554825 1266 74342893 47.80 48.10 47.45 47.90 1.05 2.24% 47.90 19 47.95 11 37.13
2022-02-17 2486 1895917 1652 90697412 47.80 48.25 47.15 47.95 0.05 0.1% 47.95 16 48.00 56 37.17
2022-02-18 2486 1567992 1274 74678229 47.95 47.95 47.15 47.80 0.15 -0.31% 47.75 24 47.80 1 37.05
2022-02-21 2486 1483715 1246 71040333 47.75 48.25 47.60 47.90 0.10 0.21% 47.85 27 47.90 6 37.13
2022-02-22 2486 2343993 1612 109332076 48.05 48.05 46.05 46.05 1.85 -3.86% 46.05 23 46.10 1 35.70
2022-02-23 2486 1594000 1250 75122327 47.00 47.65 46.35 47.65 1.60 3.47% 47.60 4 47.65 1 36.94
2022-02-24 2486 2878240 2292 132022575 47.40 47.40 44.55 45.00 2.65 -5.56% 44.95 13 45.00 16 34.88
2022-02-25 2486 1642651 1350 74951055 46.20 46.35 45.10 45.20 0.20 0.44% 45.20 16 45.25 1 35.04
2022-03-01 2486 1138658 768 52518491 45.70 46.45 45.70 46.40 1.20 2.65% 46.30 3 46.40 13 35.97
2022-03-02 2486 908000 515 41970200 46.05 46.75 45.80 46.55 0.15 0.32% 46.50 12 46.55 1 36.09
2022-03-03 2486 1403000 816 65978100 47.00 47.70 46.60 46.70 0.15 0.32% 46.70 8 46.75 1 36.20
2022-03-07 2486 2081999 1719 92961478 45.50 45.50 44.20 44.40 1.75 -4.93% 44.40 245 44.45 28 34.42
2022-03-08 2486 4345699 2913 184457871 42.35 44.40 41.05 41.25 3.15 -7.09% 41.25 2 41.30 18 31.98
2022-03-09 2486 2490255 1563 103603656 41.80 42.55 40.70 41.75 0.50 1.21% 41.70 20 41.75 43 32.36
2022-03-10 2486 1360120 1005 57597775 42.70 42.90 42.05 42.10 0.35 0.84% 42.05 7 42.10 47 32.64
2022-03-11 2486 1777000 1092 72940450 42.00 42.00 40.65 40.80 1.30 -3.09% 40.80 19 40.85 2 31.63
2022-03-14 2486 1862000 1077 77405850 42.75 42.75 40.80 41.25 0.45 1.1% 41.25 17 41.30 15 31.98
2022-03-15 2486 2609000 1587 103441000 41.25 41.25 39.00 39.10 2.15 -5.21% 39.10 9 39.30 31 30.31
2022-03-16 2486 2203000 1245 87460750 40.45 40.55 39.10 39.10 0.00 0% 39.10 18 39.30 5 30.31
2022-03-17 2486 3261000 1970 134594750 40.20 42.15 40.10 42.00 2.90 7.42% 41.95 16 42.00 9 32.56
2022-03-18 2486 1161000 696 48809950 41.85 42.45 41.50 42.30 0.30 0.71% 42.30 10 42.35 17 32.79
2022-03-21 2486 1530000 883 65881000 42.50 43.50 42.50 43.40 1.10 2.6% 43.35 29 43.40 34 33.64
2022-03-22 2486 2425000 1396 107363950 42.75 45.00 42.75 45.00 1.60 3.69% 44.95 17 45.00 92 34.88
2022-03-23 2486 2346000 1486 107318450 45.00 46.25 44.95 46.00 1.00 2.22% 45.95 4 46.00 45 35.66
2022-03-24 2486 2574000 1380 119282750 45.90 46.80 45.55 46.30 0.30 0.65% 46.30 16 46.35 5 35.89
2022-03-25 2486 9218000 4983 449808900 46.75 50.40 46.45 49.00 2.70 5.83% 48.90 2 49.00 33 37.98
2022-03-28 2486 7123000 3351 352466400 49.00 50.60 47.75 49.65 0.65 1.33% 49.65 24 49.70 60 38.49
2022-03-29 2486 6832000 3378 340516850 50.50 51.30 48.55 48.70 0.95 -1.91% 48.70 40 48.75 1 37.75
2022-03-30 2486 3156000 1764 153751400 49.20 49.80 47.95 48.00 0.70 -1.44% 48.00 46 48.05 4 28.40
2022-03-31 2486 2598000 1398 122878050 48.05 48.40 46.60 47.00 1.00 -2.08% 47.00 12 47.05 3 27.81
2022-04-01 2486 2575000 1484 118313500 46.50 46.50 45.50 46.20 0.80 -1.7% 46.20 6 46.25 7 27.34
2022-04-06 2486 2228000 1442 102892700 46.00 46.95 45.75 46.25 0.05 0.11% 46.20 36 46.25 19 27.37
2022-04-07 2486 3059329 2019 138028627 46.00 46.60 44.10 44.20 2.05 -4.43% 44.20 63 44.25 46 26.15
2022-04-08 2486 1512000 922 67720950 45.00 45.15 44.30 44.75 0.55 1.24% 44.75 6 44.80 3 26.48
2022-04-11 2486 3429000 1719 148731750 44.75 44.95 42.10 42.15 2.60 -5.81% 42.10 57 42.15 2 24.94
2022-04-12 2486 2523000 1379 105065250 41.05 42.45 41.05 41.65 0.50 -1.19% 41.60 11 41.65 52 24.64
2022-04-13 2486 1619000 997 68580650 41.70 43.20 41.70 42.90 1.25 3% 42.90 7 43.00 1 25.38
2022-04-14 2486 1204000 611 51571300 42.85 43.25 42.30 43.10 0.20 0.47% 43.05 4 43.10 11 25.50
2022-04-15 2486 1570000 881 65529050 42.30 42.60 41.20 41.80 1.30 -3.02% 41.80 7 41.85 1 24.73
2022-04-18 2486 1258000 708 51891500 40.95 41.95 40.70 41.40 0.40 -0.96% 41.40 12 41.50 4 24.50
2022-04-19 2486 1360027 755 57181246 42.25 42.55 41.70 42.05 0.65 1.57% 42.05 9 42.10 1 24.88
2022-04-20 2486 1405000 813 59667150 42.80 42.95 42.10 42.10 0.05 0.12% 42.10 28 42.15 6 24.91
2022-04-21 2486 1530092 940 65471539 42.60 43.50 42.00 43.30 1.20 2.85% 43.25 2 43.30 40 25.62
2022-04-22 2486 2831000 1378 119261200 42.60 43.15 41.55 41.65 1.65 -3.81% 41.65 8 41.75 7 24.64
2022-04-25 2486 2708000 1429 107502900 40.60 40.60 39.45 39.45 2.20 -5.28% 39.45 90 39.50 26 23.34
2022-04-26 2486 1384000 833 54509900 39.95 40.05 38.75 39.50 0.05 0.13% 39.50 44 39.55 27 23.37
2022-04-27 2486 3366841 1960 124909863 37.60 38.00 36.05 37.15 2.35 -5.95% 37.10 27 37.15 59 21.98
2022-04-28 2486 1868000 936 69915050 38.20 38.20 36.80 37.05 0.10 -0.27% 37.05 3 37.10 5 21.92
2022-04-29 2486 1301000 762 48984150 37.60 38.40 37.05 37.55 0.50 1.35% 37.50 3 37.55 8 22.22
2022-05-03 2486 1039000 533 38368400 37.55 37.55 36.60 37.25 0.30 -0.8% 37.25 14 37.30 11 22.04
2022-05-04 2486 795000 533 29433200 37.55 37.75 36.65 36.95 0.30 -0.81% 36.85 1 37.00 4 21.86
2022-05-05 2486 1471000 921 55792300 37.55 38.45 37.55 38.15 1.20 3.25% 38.05 2 38.15 28 22.57
2022-05-06 2486 1231000 655 45614050 36.80 37.75 36.50 37.55 0.60 -1.57% 37.20 4 37.55 6 22.22
2022-05-09 2486 2475916 1547 87734350 36.40 36.75 34.50 34.85 2.70 -7.19% 34.85 152 34.90 26 20.62
2022-05-10 2486 1982000 1127 68848350 33.10 35.75 33.10 35.75 0.90 2.58% 35.70 2 35.75 53 21.15
2022-05-11 2486 1013000 613 35462450 36.00 36.00 34.55 34.65 1.10 -3.08% 34.60 46 34.65 5 20.50
2022-05-12 2486 1539000 895 52264300 34.60 34.90 33.30 33.30 1.35 -3.9% 33.30 21 33.40 29 22.81
2022-05-13 2486 1346000 766 46202200 33.85 34.75 33.80 34.45 1.15 3.45% 34.35 12 34.50 5 23.60
2022-05-16 2486 1608000 978 57302150 34.95 36.15 34.95 35.70 1.25 3.63% 35.50 5 35.70 10 24.45
2022-05-17 2486 1169000 691 42594300 36.00 36.95 35.40 36.85 1.15 3.22% 36.80 15 36.85 2 25.24
2022-05-18 2486 839000 574 30936300 37.60 37.60 36.60 36.70 0.15 -0.41% 36.70 2 36.75 10 25.14
2022-05-19 2486 1099000 628 39797500 35.55 37.00 35.35 36.95 0.25 0.68% 36.95 10 37.00 34 25.31
2022-05-20 2486 393000 279 14479000 37.20 37.20 36.55 36.80 0.15 -0.41% 36.75 4 36.80 3 25.21
2022-05-23 2486 547000 323 20253450 37.00 37.45 36.80 36.85 0.05 0.14% 36.80 31 36.85 3 25.24
2022-05-24 2486 5610833 3756 216023872 37.50 40.00 37.20 37.70 0.85 2.31% 37.70 14 37.75 25 25.82
2022-05-25 2486 2993000 1705 114490200 37.45 38.75 37.45 38.00 0.30 0.8% 37.95 24 38.05 23 26.03
2022-05-26 2486 1120000 617 42290500 38.25 38.40 37.45 37.45 0.55 -1.45% 37.45 2 37.50 2 25.65
2022-05-27 2486 749000 411 28447300 38.10 38.25 37.70 37.95 0.50 1.34% 37.95 5 38.00 6 25.99
2022-05-30 2486 978000 584 37683500 38.40 38.75 38.00 38.60 0.65 1.71% 38.55 49 38.60 13 26.44
2022-05-31 2486 717000 392 27643000 38.60 38.80 38.15 38.75 0.15 0.39% 38.70 2 38.75 4 26.54
2022-06-01 2486 1284000 647 49829100 38.75 39.45 38.40 38.60 0.15 -0.39% 38.55 7 38.60 11 26.44
2022-06-02 2486 899000 549 33772950 38.00 38.00 37.35 37.50 0.00 -2.85% 37.50 6 37.55 11 25.68
2022-06-06 2486 556000 330 20882900 37.55 38.00 37.05 37.55 0.05 0.13% 37.55 5 37.60 9 25.72
2022-06-07 2486 314000 211 11805450 37.60 37.80 37.35 37.55 0.00 0% 37.55 3 37.65 4 25.72
2022-06-08 2486 491000 322 18623450 37.95 38.15 37.75 37.75 0.20 0.53% 37.75 4 37.80 5 25.86
2022-06-09 2486 321000 193 12111000 37.95 37.95 37.60 37.70 0.05 -0.13% 37.70 4 37.75 8 25.82
2022-06-10 2486 685000 408 25477500 37.60 37.60 37.05 37.05 0.65 -1.72% 37.05 13 37.20 12 25.38
2022-06-13 2486 1078000 701 38278500 36.10 36.15 35.25 35.40 1.65 -4.45% 35.35 19 35.40 6 24.25
2022-06-14 2486 847000 556 29842650 35.55 36.10 34.65 35.10 0.30 -0.85% 35.05 8 35.10 18 24.04
2022-06-15 2486 957000 506 33357900 34.65 35.40 34.55 34.60 0.50 -1.42% 34.60 8 34.65 1 23.70
2022-06-16 2486 1464000 845 49656300 35.60 35.60 32.90 32.90 1.70 -4.91% 32.90 10 32.95 6 22.53
2022-06-17 2486 2147000 1149 68212300 32.00 32.80 30.95 31.85 1.05 -3.19% 31.85 13 31.90 43 21.82
2022-06-20 2486 3031642 1716 92182630 31.85 31.85 28.90 29.50 2.35 -7.38% 29.50 7 29.55 14 20.21
2022-06-21 2486 2303000 1285 71558050 30.20 32.00 30.15 31.55 2.05 6.95% 31.55 20 31.60 44 21.61
2022-06-22 2486 1816000 994 54924600 31.10 31.40 29.75 29.80 1.75 -5.55% 29.80 32 29.90 1 20.41
2022-06-23 2486 1695831 967 50216736 30.30 30.65 28.85 29.60 0.20 -0.67% 29.60 12 29.65 36 20.27
2022-06-24 2486 969000 618 29411550 30.05 30.85 29.90 30.10 0.50 1.69% 30.05 2 30.10 1 20.62
2022-06-27 2486 1019000 649 31891700 30.85 31.55 30.85 31.40 1.30 4.32% 31.35 3 31.40 13 21.51
2022-06-28 2486 825000 460 25070550 31.25 31.25 29.85 30.35 1.05 -3.34% 30.35 3 30.40 2 20.79
2022-06-29 2486 744000 420 22197600 30.20 30.20 29.55 29.90 0.45 -1.48% 29.90 8 29.95 11 20.48
2022-06-30 2486 2086000 1084 59105200 29.70 29.70 28.00 28.00 1.90 -6.35% 27.95 15 28.00 21 19.18
2022-07-01 2486 4438677 2110 118302753 28.00 28.55 25.20 25.30 2.70 -9.64% 25.30 49 25.35 71 17.33
2022-07-04 2486 3130000 1745 82851950 26.30 26.95 25.70 26.35 1.05 4.15% 26.35 21 26.40 59 18.05
2022-07-05 2486 1744000 1029 46018750 27.20 27.30 25.60 26.75 0.40 1.52% 26.70 9 26.75 27 18.32
2022-07-06 2486 1427392 921 36561624 26.20 26.50 25.20 25.25 1.50 -5.61% 25.25 6 25.30 5 17.29
2022-07-07 2486 2099000 991 53892700 25.40 26.30 24.65 26.00 0.75 2.97% 25.95 3 26.00 30 17.81
2022-07-08 2486 1730000 715 45731350 26.40 26.95 25.85 26.10 0.10 0.38% 26.10 8 26.15 10 17.88
2022-07-11 2486 955000 567 25200100 26.50 26.95 25.90 26.30 0.20 0.77% 26.30 31 26.40 11 18.01
2022-07-12 2486 1815000 1072 44977300 26.00 26.00 24.30 24.50 1.80 -6.84% 24.50 25 24.55 33 16.78
2022-07-13 2486 1517000 1022 38995650 25.50 26.25 25.35 25.55 1.05 4.29% 25.50 5 25.55 1 17.50
2022-07-14 2486 1330000 670 34781850 25.75 26.65 25.10 26.55 1.00 3.91% 26.50 3 26.55 22 18.18
2022-07-15 2486 1108000 632 29693300 26.40 27.20 26.30 26.95 0.40 1.51% 26.90 5 26.95 5 18.46
2022-07-18 2486 1062000 593 29039150 27.00 27.70 27.00 27.60 0.65 2.41% 27.55 10 27.60 3 18.90
2022-07-19 2486 622000 422 17222400 27.40 27.95 27.35 27.75 0.15 0.54% 27.75 4 27.80 12 19.01
2022-07-20 2486 1280000 634 36101750 28.60 29.20 27.85 27.85 0.10 0.36% 27.85 7 27.90 17 19.08
2022-07-21 2486 1107000 607 31518300 27.85 28.80 27.80 28.70 0.85 3.05% 28.65 1 28.70 7 19.66
2022-07-22 2486 798514 605 22617228 28.80 28.80 27.95 28.20 0.50 -1.74% 28.15 10 28.20 6 19.32
2022-07-25 2486 442000 264 12354200 28.15 28.20 27.80 27.80 0.40 -1.42% 27.80 11 27.85 1 19.04
2022-07-26 2486 924000 497 25054500 27.80 27.95 26.80 26.90 0.90 -3.24% 26.85 6 26.90 2 18.42
2022-07-27 2486 652000 394 17738900 26.70 27.50 26.70 27.40 0.50 1.86% 27.35 20 27.40 15 18.77
2022-07-28 2486 761000 457 20695600 27.85 28.00 26.85 26.85 0.55 -2.01% 26.85 11 26.90 7 18.39
2022-07-29 2486 816000 509 22029900 27.15 27.55 26.60 26.85 0.00 0% 26.85 3 26.90 7 18.39
2022-08-01 2486 1326000 736 34885150 27.05 27.05 26.00 26.30 0.55 -2.05% 26.25 16 26.30 13 18.01
2022-08-02 2486 1478000 782 37574650 26.00 26.05 25.10 25.50 0.80 -3.04% 25.45 11 25.50 30 17.47
2022-08-03 2486 1313000 722 33295350 25.50 25.90 25.05 25.15 0.35 -1.37% 25.15 7 25.20 40 17.23
2022-08-04 2486 1226000 703 30367950 25.30 25.40 24.30 24.90 0.25 -0.99% 24.85 4 24.90 46 17.05
2022-08-05 2486 1254351 759 32171618 25.20 26.15 25.15 25.40 0.50 2.01% 25.40 12 25.45 16 17.40
2022-08-08 2486 785000 440 19493700 25.05 25.10 24.55 24.90 0.50 -1.97% 24.90 24 24.95 4 17.05
2022-08-09 2486 832000 463 20700900 24.85 25.25 24.50 25.05 0.15 0.6% 25.00 38 25.05 14 17.16
2022-08-10 2486 477712 414 12013999 25.00 25.40 24.70 25.15 0.10 0.4% 25.10 12 25.15 5 17.23
2022-08-11 2486 741000 451 18748450 25.70 25.80 25.00 25.25 0.10 0.4% 25.25 2 25.30 9 17.29
2022-08-12 2486 5498000 3029 143177600 25.80 27.60 25.40 25.95 0.70 2.77% 25.90 29 25.95 47 24.71
2022-08-15 2486 4560000 2318 122348950 26.35 27.40 25.80 27.10 1.15 4.43% 27.05 15 27.10 46 25.81
2022-08-16 2486 1677000 958 45454450 27.50 27.50 26.80 26.80 0.30 -1.11% 26.80 66 26.90 16 25.52
2022-08-17 2486 979000 625 26127750 27.10 27.10 26.40 26.55 0.25 -0.93% 26.55 1 26.60 68 25.29
2022-08-18 2486 827000 543 21966400 26.40 26.85 26.20 26.80 0.25 0.94% 26.75 6 26.80 7 25.52
2022-08-19 2486 705000 460 18860050 27.00 27.15 26.50 26.55 0.25 -0.93% 26.55 19 26.60 6 25.29
2022-08-22 2486 924059 577 24160595 26.45 26.75 25.95 25.95 0.60 -2.26% 25.95 5 26.00 25 24.71
2022-08-23 2486 808000 462 20635250 25.80 25.80 25.30 25.40 0.55 -2.12% 25.35 35 25.40 1 24.19
2022-08-24 2486 726000 458 18361000 25.50 25.80 25.10 25.15 0.25 -0.98% 25.15 84 25.20 2 23.95
2022-08-25 2486 868000 423 22194450 25.30 25.80 25.30 25.50 0.35 1.39% 25.50 9 25.55 2 24.29
2022-08-26 2486 824000 466 21325200 25.75 26.20 25.60 25.60 0.10 0.39% 25.55 22 25.60 2 24.38
2022-08-29 2486 1404000 750 34574600 25.00 25.00 24.40 24.60 1.00 -3.91% 24.60 11 24.65 11 23.43
2022-08-30 2486 658000 382 16279300 24.95 24.95 24.60 24.70 0.10 0.41% 24.65 41 24.70 2 23.52
2022-08-31 2486 980000 540 24130350 24.70 24.90 24.45 24.80 0.10 0.4% 24.75 11 24.80 22 23.62
2022-09-01 2486 1312663 924 31935738 24.65 24.70 24.10 24.15 0.65 -2.62% 24.15 46 24.20 3 23.00
2022-09-02 2486 997000 496 24110800 24.25 24.45 24.00 24.00 0.15 -0.62% 24.00 208 24.05 1 22.86
2022-09-05 2486 3821000 1907 86335450 23.80 23.80 21.95 21.95 2.05 -8.54% 21.95 7 22.00 5 20.90
2022-09-06 2486 3582000 1701 80980000 22.15 23.35 22.00 22.00 0.05 0.23% 22.00 71 22.05 50 20.95
2022-09-07 2486 2522000 1143 53856350 21.70 22.00 20.95 21.00 1.00 -4.55% 20.95 76 21.00 75 20.00
2022-09-08 2486 4191000 1934 91725900 21.40 22.50 21.35 21.70 0.70 3.33% 21.70 3 21.75 56 20.67
2022-09-12 2486 2294000 1134 51120300 22.60 22.70 21.70 22.50 0.80 3.69% 22.45 3 22.50 16 21.43
2022-09-13 2486 1638000 743 36757850 22.95 22.95 22.20 22.35 0.15 -0.67% 22.35 16 22.40 7 21.29
2022-09-14 2486 1160000 616 25543550 21.60 22.45 21.25 22.45 0.10 0.45% 22.40 6 22.45 4 21.38
2022-09-15 2486 984000 579 21949600 22.45 22.65 22.10 22.20 0.25 -1.11% 22.20 9 22.25 8 21.14
2022-09-16 2486 832000 498 18253150 22.20 22.30 21.70 21.70 0.50 -2.25% 21.70 15 21.75 14 20.67
2022-09-19 2486 1161576 730 24637799 21.80 21.80 21.00 21.15 0.55 -2.53% 21.15 8 21.20 43 20.14
2022-09-20 2486 488000 297 10401100 21.50 21.50 21.15 21.15 0.00 0% 21.10 47 21.15 2 20.14
2022-09-21 2486 1198000 708 24801650 21.10 21.20 20.50 20.75 0.40 -1.89% 20.70 3 20.75 7 19.76
2022-09-22 2486 1620000 775 32931250 20.45 20.60 20.10 20.30 0.45 -2.17% 20.30 10 20.35 31 19.33
2022-09-23 2486 1501000 861 30686750 20.40 20.75 20.25 20.35 0.05 0.25% 20.30 62 20.35 10 19.38
2022-09-26 2486 2835000 1414 54605600 20.05 20.10 18.85 18.85 1.50 -7.37% 18.85 3 18.90 3 17.95
2022-09-27 2486 2281000 1198 44131750 19.00 19.85 18.85 19.45 0.60 3.18% 19.40 29 19.45 13 18.52
2022-09-28 2486 2378000 1019 44115800 19.30 19.45 18.10 18.10 1.35 -6.94% 18.10 79 18.15 4 17.24
2022-09-29 2486 1537000 799 28542600 18.45 19.05 18.20 18.20 0.10 0.55% 18.20 20 18.35 26 17.33
2022-09-30 2486 1672000 943 30290150 18.00 18.75 17.50 18.50 0.30 1.65% 18.50 17 18.60 19 17.62
2022-10-03 2486 1112000 660 20822700 18.10 19.10 18.10 18.85 0.35 1.89% 18.85 20 18.95 10 17.95
2022-10-04 2486 1297247 661 24946343 19.25 19.45 18.95 19.25 0.40 2.12% 19.25 30 19.30 23 18.33
2022-10-05 2486 1114000 652 21484600 19.70 19.70 18.90 19.10 0.15 -0.78% 19.10 14 19.15 11 18.19
2022-10-06 2486 1325000 668 25634450 19.35 19.55 19.15 19.30 0.20 1.05% 19.30 147 19.35 26 18.38
2022-10-07 2486 812000 377 15778050 19.30 19.60 19.30 19.30 0.00 0% 19.30 242 19.35 18 18.38
2022-10-11 2486 1319000 649 23969450 18.60 18.60 17.90 17.95 1.35 -6.99% 17.95 11 18.00 24 17.10
2022-10-12 2486 982000 464 17475600 17.95 18.20 17.40 17.80 0.15 -0.84% 17.80 5 17.85 4 16.95
2022-10-13 2486 2122000 1116 35741500 17.75 17.85 16.25 16.25 1.55 -8.71% 16.25 21 16.30 9 15.48
2022-10-14 2486 1755000 881 30272050 16.80 17.70 16.80 17.00 0.75 4.62% 16.95 11 17.00 46 16.19
2022-10-17 2486 1243000 681 20737350 16.80 17.30 16.20 17.25 0.25 1.47% 17.25 2 17.30 62 16.43
2022-10-18 2486 769000 470 13237200 17.65 17.65 16.85 17.00 0.25 -1.45% 17.00 37 17.15 6 16.19
2022-10-19 2486 714000 425 12270800 17.15 17.50 16.95 17.00 0.00 0% 17.00 11 17.10 15 16.19
2022-10-20 2486 934000 501 15748300 16.90 17.20 16.60 16.80 0.20 -1.18% 16.80 17 16.90 19 16.00
2022-10-21 2486 1235000 585 20397500 16.95 16.95 16.25 16.25 0.55 -3.27% 16.25 24 16.35 2 15.48
2022-10-24 2486 1280000 710 21921450 16.65 17.40 16.65 16.95 0.70 4.31% 16.90 14 16.95 25 16.14
2022-10-25 2486 641000 409 10750950 17.05 17.05 16.60 16.60 0.35 -2.06% 16.60 29 16.65 14 15.81
2022-10-26 2486 558000 370 9215950 16.80 16.80 16.35 16.35 0.25 -1.51% 16.35 62 16.40 15 15.57
2022-10-27 2486 600000 357 10075850 16.55 16.90 16.55 16.80 0.45 2.75% 16.80 4 16.85 7 16.00
2022-10-28 2486 572280 384 9438559 16.70 16.85 16.30 16.35 0.45 -2.68% 16.35 25 16.40 8 15.57
2022-10-31 2486 387000 251 6481800 16.65 16.90 16.55 16.75 0.40 2.45% 16.75 4 16.80 2 15.95
2022-11-01 2486 564000 304 9630850 16.80 17.20 16.75 17.20 0.45 2.69% 17.20 5 17.25 8 16.38
2022-11-02 2486 908000 469 15900450 17.25 17.70 17.20 17.70 0.50 2.91% 17.70 1 17.75 5 16.86
2022-11-03 2486 637000 333 11148900 17.60 17.65 17.20 17.50 0.20 -1.13% 17.50 14 17.55 1 16.67
2022-11-04 2486 515000 341 9057700 17.45 17.80 17.25 17.75 0.25 1.43% 17.75 1 17.80 28 16.90
2022-11-07 2486 648000 387 11721700 18.00 18.30 17.95 18.05 0.30 1.69% 18.00 36 18.05 5 17.19
2022-11-08 2486 979000 575 17635350 18.10 18.30 17.55 17.60 0.45 -2.49% 17.60 3 17.65 12 16.76
2022-11-09 2486 1791000 1014 32922050 17.80 18.70 17.80 18.60 1.00 5.68% 18.55 59 18.60 24 17.71
2022-11-10 2486 2919210 1683 54727046 18.85 19.30 18.30 18.35 0.25 -1.34% 18.35 49 18.45 6 17.48
2022-11-11 2486 1869000 940 34753500 19.00 19.05 18.15 18.20 0.15 -0.82% 18.15 26 18.20 6 31.93
2022-11-14 2486 949000 523 17726550 18.35 18.90 18.30 18.80 0.60 3.3% 18.75 14 18.80 10 32.98
2022-11-15 2486 1248000 758 23705200 18.90 19.30 18.75 19.00 0.20 1.06% 19.00 7 19.05 5 33.33
2022-11-16 2486 1380000 754 26373150 19.15 19.35 18.95 19.00 0.00 0% 19.00 16 19.05 84 33.33
2022-11-17 2486 1525000 674 29355150 19.10 19.55 18.70 19.25 0.25 1.32% 19.20 36 19.25 8 33.77
2022-11-18 2486 3116000 1314 61325900 19.35 20.10 19.00 19.90 0.65 3.38% 19.85 31 19.90 5 34.91
2022-11-21 2486 3776000 1852 72406900 19.90 19.90 18.75 18.80 1.10 -5.53% 18.75 56 18.80 116 32.98
2022-11-22 2486 1644000 901 30263300 18.90 18.90 18.10 18.15 0.65 -3.46% 18.15 27 18.20 24 31.84
2022-11-23 2486 2833000 1400 53039450 18.35 19.30 18.30 18.30 0.15 0.83% 18.30 61 18.35 30 32.11
2022-11-24 2486 5837000 2797 111925700 18.45 19.60 18.45 19.15 0.85 4.64% 19.10 28 19.15 14 33.60
2022-11-25 2486 9625000 3979 198275150 18.85 21.05 18.85 21.05 1.90 9.92% 21.05 11510 0.00 0 36.93
2022-11-28 2486 36040000 15235 803109300 21.15 23.10 21.15 22.85 1.80 8.55% 22.85 9 22.90 41 40.09
2022-11-29 2486 11875000 5784 265660600 22.35 22.85 22.05 22.65 0.20 -0.88% 22.60 12 22.65 11 39.74
2022-11-30 2486 5503000 2870 122977900 22.65 22.80 22.00 22.35 0.30 -1.32% 22.30 75 22.35 1 39.21
2022-12-01 2486 5264000 2559 118506850 22.70 22.95 22.30 22.35 0.00 0% 22.35 8 22.40 95 39.21
2022-12-02 2486 17071000 8607 400825600 22.70 24.10 22.55 24.10 1.75 7.83% 24.10 55 24.15 40 42.28
2022-12-05 2486 23055000 11273 588135550 24.25 26.25 24.20 25.80 1.70 7.05% 25.80 76 25.85 16 45.26
2022-12-06 2486 16707000 8282 432244650 25.85 26.75 25.25 25.55 0.25 -0.97% 25.50 105 25.55 69 44.82
2022-12-07 2486 13801000 5477 334820500 25.20 25.65 23.35 23.45 2.10 -8.22% 23.45 66 23.50 3 41.14
2022-12-08 2486 6600000 3332 156433150 23.80 24.20 23.20 23.70 0.25 1.07% 23.70 35 23.75 2 41.58
2022-12-09 2486 5295000 2615 125525450 24.10 24.35 23.00 23.25 0.45 -1.9% 23.25 6 23.35 9 40.79
2022-12-12 2486 4307000 2167 96720550 22.65 22.95 22.15 22.25 1.00 -4.3% 22.20 110 22.25 10 39.04
2022-12-13 2486 2381016 533 25438664 10.45 10.80 10.45 10.60 0.15 -52.36% 10.60 1 10.65 17 0.00
2022-12-14 2486 14179000 6782 337970250 22.40 24.40 22.40 24.40 2.20 130.19% 24.35 101 24.40 369 42.81
2022-12-15 2486 13548000 6397 329366350 23.95 24.95 23.60 24.05 0.35 -1.43% 24.05 18 24.10 6 42.19
2022-12-16 2486 4172000 2119 97343350 23.70 23.70 23.00 23.00 1.05 -4.37% 23.00 68 23.05 19 40.35
2022-12-18 2486 7123023 5285 338589909 46.50 48.45 46.20 46.85 1.00 103.7% 46.85 124 46.90 20 36.32
2022-12-19 2486 3285000 1591 74628750 22.85 23.10 22.45 22.45 0.55 -52.08% 22.40 124 22.45 47 39.39
2022-12-20 2486 4755000 2280 104746900 22.35 22.90 21.25 21.45 1.00 -4.45% 21.45 7 21.50 15 37.63
2022-12-21 2486 2479000 1217 53841200 21.50 22.10 21.40 21.50 0.05 0.23% 21.45 70 21.50 68 37.72
2022-12-22 2486 2037000 975 44278800 22.00 22.10 21.35 21.60 0.10 0.47% 21.60 6 21.65 7 37.89
2022-12-23 2486 1376000 793 29233850 21.00 21.60 20.65 21.55 0.05 -0.23% 21.55 13 21.60 23 37.81
2022-12-26 2486 2038000 1057 44543500 21.70 22.20 21.30 21.95 0.40 1.86% 21.90 10 21.95 34 38.51
2022-12-27 2486 2375000 1193 53232900 21.85 22.80 21.85 22.35 0.40 1.82% 22.35 29 22.40 1 39.21
2022-12-28 2486 2148000 1094 47656150 22.25 22.65 21.80 21.80 0.55 -2.46% 21.80 15 21.85 21 38.25
2022-12-29 2486 1184000 567 25536000 21.60 21.80 21.35 21.60 0.20 -0.92% 21.55 24 21.60 11 37.89
2022-12-30 2486 1400000 674 30571250 21.90 22.25 21.55 21.70 0.10 0.46% 21.65 12 21.70 11 38.07