瑞軒(2489)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　　17.30
0
0%		17.25
-0.05
-0.29%		17.35
0.1
0.58%		17.25
-0.1
-0.58%		17.05
-0.2
-1.16%		 　17.05
0
0%		17.10
0.05
0.29%		17.10
0
0%		17.15
0.05
0.29%		16.95
-0.2
-1.17%		 　17.05
0.1
0.59%		17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		16.90
-0.2
-1.17%		 　16.70
-0.2
-1.18%		16.30
-0.4
-2.4%		16.25
-0.05
-0.31%		 16.92
2 月　　　　　　16.60
0.35
2.15%		16.80
0.2
1.2%		16.95
0.15
0.89%		17.00
0.05
0.29%		16.90
-0.1
-0.59%		 　16.50
-0.4
-2.37%		16.45
-0.05
-0.3%		16.65
0.2
1.22%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		 　16.85
0.25
1.51%		16.55
-0.3
-1.78%		16.55
0
0%		16.15
-0.4
-2.42%		16.05
-0.1
-0.62%		 16.53
3 月16.30
0.25
1.56%		16.30
0
0%		16.20
-0.1
-0.61%		 　　15.50
-0.7
-4.32%		15.00
-0.5
-3.23%		15.10
0.1
0.67%		15.45
0.35
2.32%		15.35
-0.1
-0.65%		 　15.50
0.15
0.98%		15.15
-0.35
-2.26%		15.20
0.05
0.33%		15.70
0.5
3.29%		15.80
0.1
0.64%		 　16.30
0.5
3.16%		16.45
0.15
0.92%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		 　16.50
0.05
0.3%		16.50
0
0%		16.60
0.1
0.61%		16.75
0.15
0.9%		15.96
4 月16.80
0.05
0.3%		 　　　16.85
0.05
0.3%		16.45
-0.4
-2.37%		16.70
0.25
1.52%		 　16.25
-0.45
-2.69%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.25
-0.1
-0.61%		16.05
-0.2
-1.23%		 　15.85
-0.2
-1.25%		15.85
0
0%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		 　15.25
-0.55
-3.48%		15.05
-0.2
-1.31%		14.50
-0.55
-3.65%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		 15.66
5 月　　13.05
-1.45
-10%		12.80
-0.25
-1.92%		13.10
0.3
2.34%		13.05
-0.05
-0.38%		 　12.35
-0.7
-5.36%		12.75
0.4
3.24%		12.45
-0.3
-2.35%		12.30
-0.15
-1.2%		12.35
0.05
0.41%		 　12.55
0.2
1.62%		12.80
0.25
1.99%		13.15
0.35
2.73%		12.90
-0.25
-1.9%		13.00
0.1
0.78%		 　13.05
0.05
0.38%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		13.00
0
0%		13.40
0.4
3.08%		 　13.20
-0.2
-1.49%		13.05
-0.15
-1.14%		12.86
6 月13.10
0.05
0.38%		13.15
0.05
0.38%		 　　13.15
0
0%		13.25
0.1
0.76%		14.00
0.75
5.66%		14.00
0
0%		13.65
-0.35
-2.5%		 　13.15
-0.5
-3.66%		13.25
0.1
0.76%		13.35
0.1
0.75%		13.15
-0.2
-1.5%		13.10
-0.05
-0.38%		 　12.60
-0.5
-3.82%		13.15
0.55
4.37%		12.80
-0.35
-2.66%		12.70
-0.1
-0.78%		13.15
0.45
3.54%		 　13.35
0.2
1.52%		13.15
-0.2
-1.5%		13.00
-0.15
-1.14%		12.65
-0.35
-2.69%		 13.12
7 月11.95
-0.7
-5.53%		 　11.95
0
0%		12.15
0.2
1.67%		11.90
-0.25
-2.06%		12.10
0.2
1.68%		12.15
0.05
0.41%		 　11.95
-0.2
-1.65%		11.20
-0.75
-6.28%		11.60
0.4
3.57%		11.70
0.1
0.86%		11.85
0.15
1.28%		 　12.00
0.15
1.27%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.35
0.25
2.07%		12.45
0.1
0.81%		 　12.50
0.05
0.4%		12.25
-0.25
-2%		12.25
0
0%		12.15
-0.1
-0.82%		12.15
0
0%		 12.06
8 月12.30
0.15
1.23%		11.95
-0.35
-2.85%		11.95
0
0%		11.80
-0.15
-1.26%		11.85
0.05
0.42%		 　12.00
0.15
1.27%		12.15
0.15
1.25%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.60
0.25
2.02%		 　12.65
0.05
0.4%		12.70
0.05
0.4%		12.80
0.1
0.79%		12.85
0.05
0.39%		13.00
0.15
1.17%		 　12.90
-0.1
-0.77%		12.85
-0.05
-0.39%		12.85
0
0%		12.95
0.1
0.78%		13.05
0.1
0.77%		 　12.70
-0.35
-2.68%		12.85
0.15
1.18%		12.80
-0.05
-0.39%		12.53
9 月11.75
-1.05
-8.2%		11.50
-0.25
-2.13%		 　11.10
-0.4
-3.48%		10.65
-0.45
-4.05%		10.15
-0.5
-4.69%		10.45
0.3
2.96%		 　　10.90
0.45
4.31%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		10.80
0
0%		10.45
-0.35
-3.24%		 　10.25
-0.2
-1.91%		10.25
0
0%		10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		 　9.51
-0.59
-5.84%		9.66
0.15
1.58%		9.17
-0.49
-5.07%		9.79
0.62
6.76%		9.67
-0.12
-1.23%		 10.37
10 月　　9.62
-0.05
-0.52%		9.79
0.17
1.77%		9.85
0.06
0.61%		9.85
0
0%		10.00
0.15
1.52%		 　　9.63
-0.37
-3.7%		9.66
0.03
0.31%		9.18
-0.48
-4.97%		9.41
0.23
2.51%		 　9.22
-0.19
-2.02%		9.28
0.06
0.65%		9.28
0
0%		9.11
-0.17
-1.83%		9.03
-0.08
-0.88%		 　9.01
-0.02
-0.22%		8.93
-0.08
-0.89%		9.05
0.12
1.34%		9.15
0.1
1.1%		9.18
0.03
0.33%		 9.27
0.09
0.98%		9.36
11 月9.42
0.15
1.62%		9.61
0.19
2.02%		9.52
-0.09
-0.94%		9.62
0.1
1.05%		 　9.58
-0.04
-0.42%		9.50
-0.08
-0.84%		10.40
0.9
9.47%		10.05
-0.35
-3.37%		9.99
-0.06
-0.6%		 　10.15
0.16
1.6%		10.15
0
0%		10.05
-0.1
-0.99%		10.15
0.1
1%		10.10
-0.05
-0.49%		 　10.00
-0.1
-0.99%		10.00
0
0%		10.10
0.1
1%		9.96
-0.14
-1.39%		10.05
0.09
0.9%		 　9.92
-0.13
-1.29%		9.55
-0.37
-3.73%		9.66
0.11
1.15%		 9.9
12 月10.15
0.49
5.07%		10.25
0.1
0.99%		 　10.30
0.05
0.49%		10.15
-0.15
-1.46%		10.00
-0.15
-1.48%		9.87
-0.13
-1.3%		9.90
0.03
0.3%		 　9.78
-0.12
-1.21%		16.25
6.47
66.16%		9.76
-6.49
-39.94%		9.94
0.18
1.84%		9.73
-0.21
-2.11%		 17.15
7.42
76.26%		9.87
-7.28
-42.45%		9.69
-0.18
-1.82%		9.72
0.03
0.31%		9.83
0.11
1.13%		9.93
0.1
1.02%		 　9.93
0
0%		9.95
0.02
0.2%		9.84
-0.11
-1.11%		9.87
0.03
0.3%		10.00
0.13
1.32%		　10.7

說明:最高漲幅:76.26%最低跌幅:-42.45% 最高價:17.35最低價:8.93平均價:12.94,灰色底表示週末,漲149天(46.77)元,跌135天(-50.68)元,平盤26天
76%=2,66%=1,9%=1,7%=1,6%=1,5%=2,4%=5,3%=8,2%=35,1%=53,0%=66,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=5,-6%=11,-7%=15,-8%=17,-9%=24,-10%=52,

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 2489 3215934 2214 55874501 17.60 17.70 17.25 17.30 0.30 0% 17.25 251 17.30 25 2.19
2022-01-04 2489 1897754 908 32803379 17.25 17.40 17.25 17.25 0.05 -0.29% 17.25 331 17.30 15 2.18
2022-01-05 2489 1787964 917 31069179 17.40 17.45 17.30 17.35 0.10 0.58% 17.30 250 17.35 24 2.19
2022-01-06 2489 1800743 865 31078226 17.30 17.35 17.20 17.25 0.10 -0.58% 17.25 2 17.30 36 2.18
2022-01-07 2489 4270931 2017 73032309 17.30 17.30 16.95 17.05 0.20 -1.16% 17.05 76 17.10 25 2.16
2022-01-10 2489 1286283 872 21967512 17.00 17.20 17.00 17.05 0.00 0% 17.05 81 17.10 106 2.16
2022-01-11 2489 1640955 945 28237383 17.15 17.35 17.10 17.10 0.05 0.29% 17.10 174 17.15 46 2.16
2022-01-12 2489 1728510 868 29562720 17.15 17.25 17.05 17.10 0.00 0% 17.10 23 17.15 48 2.16
2022-01-13 2489 1241727 667 21314253 17.10 17.25 17.10 17.15 0.05 0.29% 17.15 12 17.20 25 2.17
2022-01-14 2489 3066189 1319 51982941 17.15 17.15 16.85 16.95 0.20 -1.17% 16.95 83 17.00 93 2.14
2022-01-17 2489 1369208 670 23212285 16.95 17.05 16.85 17.05 0.10 0.59% 17.00 23 17.05 90 2.16
2022-01-18 2489 1376642 659 23593875 17.05 17.20 17.05 17.15 0.10 0.59% 17.10 32 17.15 21 2.17
2022-01-19 2489 1012588 595 17258545 17.05 17.15 17.00 17.05 0.10 -0.58% 17.05 22 17.10 79 2.16
2022-01-20 2489 1320831 608 22662220 17.10 17.25 17.10 17.10 0.05 0.29% 17.10 55 17.15 6 2.16
2022-01-21 2489 2174349 1125 36774361 17.00 17.00 16.85 16.90 0.20 -1.17% 16.85 85 16.90 19 2.14
2022-01-24 2489 1893834 1237 31597122 16.80 16.80 16.60 16.70 0.20 -1.18% 16.65 159 16.70 6 2.11
2022-01-25 2489 3485302 2378 57355058 16.70 16.80 16.25 16.30 0.40 -2.4% 16.30 76 16.35 18 2.06
2022-01-26 2489 2475634 1305 40259388 16.30 16.45 16.15 16.25 0.05 -0.31% 16.20 383 16.25 5 2.05
2022-02-07 2489 1249077 972 20637990 16.35 16.70 16.30 16.60 0.35 2.15% 16.60 43 16.65 67 2.10
2022-02-08 2489 1476734 1241 24790739 16.65 16.85 16.65 16.80 0.20 1.2% 16.80 180 16.85 87 2.12
2022-02-09 2489 1414840 1810 23952546 16.95 17.00 16.85 16.95 0.15 0.89% 16.95 26 17.00 103 2.14
2022-02-10 2489 1144119 988 19386568 16.95 17.05 16.85 17.00 0.05 0.29% 16.95 48 17.00 101 2.15
2022-02-11 2489 885405 1210 14970536 16.95 17.00 16.85 16.90 0.10 -0.59% 16.85 206 16.90 4 2.14
2022-02-14 2489 1654977 1411 27465506 16.75 16.75 16.50 16.50 0.40 -2.37% 16.50 132 16.55 6 2.09
2022-02-15 2489 1444680 1505 23951773 16.50 16.75 16.45 16.45 0.05 -0.3% 16.45 112 16.50 13 2.08
2022-02-16 2489 947297 1203 15729433 16.65 16.70 16.55 16.65 0.20 1.22% 16.60 9 16.65 15 2.10
2022-02-17 2489 1252587 1532 20826001 16.65 16.75 16.50 16.55 0.10 -0.6% 16.50 183 16.55 3 2.09
2022-02-18 2489 1126915 722 18644718 16.50 16.65 16.40 16.60 0.05 0.3% 16.60 47 16.65 42 2.10
2022-02-21 2489 1855845 1729 31039268 16.50 16.90 16.45 16.85 0.25 1.51% 16.85 10 16.90 99 2.13
2022-02-22 2489 1846485 1611 30568327 16.75 16.75 16.45 16.55 0.30 -1.78% 16.55 17 16.60 37 2.09
2022-02-23 2489 970072 971 16065191 16.60 16.70 16.50 16.55 0.00 0% 16.55 59 16.65 92 2.09
2022-02-24 2489 3767338 1900 61090936 16.45 16.45 16.05 16.15 0.40 -2.42% 16.10 13 16.15 8 2.04
2022-02-25 2489 2531314 1162 40751438 16.15 16.30 16.00 16.05 0.10 -0.62% 16.05 136 16.10 12 2.03
2022-03-01 2489 1559200 848 25285382 16.10 16.35 16.05 16.30 0.25 1.56% 16.25 80 16.30 28 2.06
2022-03-02 2489 868000 466 14101250 16.20 16.35 16.15 16.30 0.00 0% 16.25 24 16.30 6 2.06
2022-03-03 2489 1224000 546 19942600 16.35 16.50 16.20 16.20 0.10 -0.61% 16.20 150 16.25 72 2.05
2022-03-07 2489 3364897 2333 52532203 16.05 16.05 15.45 15.50 0.60 -4.32% 15.45 183 15.50 4 1.96
2022-03-08 2489 3817674 2404 57621889 15.15 15.35 14.90 15.00 0.50 -3.23% 14.95 51 15.00 27 1.90
2022-03-09 2489 3024609 1559 45528098 15.15 15.20 14.95 15.10 0.10 0.67% 15.10 25 15.15 114 1.91
2022-03-10 2489 2305423 1299 35485531 15.25 15.60 15.25 15.45 0.35 2.32% 15.40 61 15.45 23 1.95
2022-03-11 2489 1235000 506 19006650 15.35 15.50 15.30 15.35 0.10 -0.65% 15.35 9 15.40 33 1.94
2022-03-14 2489 919000 512 14212250 15.40 15.55 15.40 15.50 0.15 0.98% 15.45 51 15.50 69 1.96
2022-03-15 2489 1441000 619 21906000 15.45 15.45 15.10 15.15 0.35 -2.26% 15.15 9 15.20 76 1.92
2022-03-16 2489 1328000 650 20222850 15.25 15.35 15.15 15.20 0.05 0.33% 15.20 34 15.25 3 1.92
2022-03-17 2489 2222000 1014 34673050 15.40 15.75 15.35 15.70 0.50 3.29% 15.65 77 15.70 44 1.98
2022-03-18 2489 911000 488 14319800 15.70 15.80 15.60 15.80 0.10 0.64% 15.75 48 15.80 42 2.00
2022-03-21 2489 4361000 1651 70830500 16.10 16.40 16.05 16.30 0.50 3.16% 16.30 56 16.35 40 2.06
2022-03-22 2489 2347000 1021 38532850 16.40 16.50 16.25 16.45 0.15 0.92% 16.45 70 16.50 132 2.49
2022-03-23 2489 1656000 862 27336100 16.50 16.60 16.45 16.50 0.05 0.3% 16.50 21 16.55 178 2.50
2022-03-24 2489 1662000 672 27313150 16.45 16.55 16.30 16.55 0.05 0.3% 16.50 19 16.55 93 2.51
2022-03-25 2489 1319000 649 21725600 16.55 16.60 16.40 16.45 0.10 -0.6% 16.45 11 16.50 137 2.49
2022-03-28 2489 1803000 699 29540400 16.45 16.55 16.20 16.50 0.05 0.3% 16.45 55 16.50 12 2.50
2022-03-29 2489 1603000 711 26547250 16.50 16.65 16.50 16.50 0.00 0% 16.50 98 16.55 26 2.50
2022-03-30 2489 1689000 762 28074250 16.55 16.70 16.55 16.60 0.10 0.61% 16.60 139 16.65 52 2.52
2022-03-31 2489 2384000 979 39967500 16.65 16.85 16.65 16.75 0.15 0.9% 16.75 47 16.80 162 2.54
2022-04-01 2489 1332000 644 22312950 16.65 16.85 16.60 16.80 0.05 0.3% 16.75 195 16.80 15 2.55
2022-04-06 2489 1216000 678 20433100 16.80 16.90 16.65 16.85 0.05 0.3% 16.80 80 16.85 6 2.55
2022-04-07 2489 2369289 1507 39530494 16.85 16.90 16.45 16.45 0.40 -2.37% 16.45 3 16.50 4 2.49
2022-04-08 2489 1366000 523 22779300 16.60 16.85 16.50 16.70 0.25 1.52% 16.65 64 16.70 43 2.53
2022-04-11 2489 1981000 867 32354400 16.60 16.60 16.20 16.25 0.45 -2.69% 16.25 47 16.30 36 2.46
2022-04-12 2489 1685000 779 27239550 16.15 16.30 16.05 16.20 0.05 -0.31% 16.20 7 16.25 38 2.45
2022-04-13 2489 1572000 759 25574250 16.30 16.40 16.20 16.35 0.15 0.93% 16.30 22 16.35 65 2.48
2022-04-14 2489 656000 330 10676700 16.35 16.40 16.20 16.25 0.10 -0.61% 16.25 40 16.30 43 2.46
2022-04-15 2489 1008000 370 16234150 16.20 16.20 16.05 16.05 0.20 -1.23% 16.05 165 16.10 6 2.43
2022-04-18 2489 1314000 631 20938050 16.05 16.10 15.85 15.85 0.20 -1.25% 15.85 54 15.90 7 2.40
2022-04-19 2489 1192214 954 18923593 15.85 16.00 15.80 15.85 0.00 0% 15.85 38 15.90 57 2.40
2022-04-20 2489 746000 360 11888950 15.95 16.00 15.85 15.95 0.10 0.63% 15.95 15 16.00 88 2.42
2022-04-21 2489 624318 439 9947234 16.00 16.00 15.85 15.90 0.05 -0.31% 15.90 90 15.95 39 2.41
2022-04-22 2489 935000 403 14764800 15.85 15.85 15.75 15.80 0.10 -0.63% 15.80 68 15.85 53 2.39
2022-04-25 2489 2280000 956 34820650 15.60 15.60 15.10 15.25 0.55 -3.48% 15.20 79 15.25 28 2.31
2022-04-26 2489 1906000 716 28910050 15.30 15.40 15.05 15.05 0.20 -1.31% 15.05 10 15.10 6 2.28
2022-04-27 2489 3451010 1932 49911793 14.80 14.80 14.20 14.50 0.55 -3.65% 14.45 90 14.50 24 2.20
2022-04-28 2489 1462000 576 21257950 14.60 14.65 14.40 14.55 0.05 0.34% 14.55 15 14.60 103 2.20
2022-04-29 2489 1901000 775 27756650 14.70 14.75 14.45 14.50 0.05 -0.34% 14.50 29 14.55 32 2.20
2022-05-03 2489 10691000 3483 140633900 13.55 13.60 13.05 13.05 1.45 -10% 0.00 0 13.05 3311 1.98
2022-05-04 2489 6667000 2317 85564700 13.05 13.20 12.65 12.80 0.25 -1.92% 12.75 252 12.80 76 0.00
2022-05-05 2489 2786000 973 36386550 13.00 13.15 13.00 13.10 0.30 2.34% 13.05 23 13.10 385 0.00
2022-05-06 2489 3303000 1147 42451300 12.70 13.05 12.65 13.05 0.05 -0.38% 13.00 33 13.05 88 0.00
2022-05-09 2489 3325279 1779 41829304 12.85 12.90 12.35 12.35 0.70 -5.36% 12.35 53 12.40 23 0.00
2022-05-10 2489 3202000 1087 40042150 12.00 12.80 12.00 12.75 0.40 3.24% 12.70 7 12.75 11 0.00
2022-05-11 2489 1627000 703 20290400 12.65 12.70 12.35 12.45 0.30 -2.35% 12.45 12 12.50 15 0.00
2022-05-12 2489 1111000 564 13755750 12.45 12.60 12.25 12.30 0.15 -1.2% 12.25 27 12.30 16 0.00
2022-05-13 2489 1020000 581 12630850 12.35 12.55 12.30 12.35 0.05 0.41% 12.35 54 12.40 14 0.00
2022-05-16 2489 891000 399 11142400 12.50 12.70 12.40 12.55 0.20 1.62% 12.50 16 12.55 79 0.00
2022-05-17 2489 1727000 584 21954950 12.60 12.85 12.50 12.80 0.25 1.99% 12.75 33 12.80 17 0.00
2022-05-18 2489 2315000 1140 30331650 12.90 13.20 12.90 13.15 0.35 2.73% 13.10 39 13.15 14 0.00
2022-05-19 2489 1341000 576 17281100 12.85 13.00 12.80 12.90 0.25 -1.9% 12.90 11 12.95 29 0.00
2022-05-20 2489 1088000 596 14179650 13.00 13.15 12.95 13.00 0.10 0.78% 13.00 13 13.05 12 0.00
2022-05-23 2489 856000 449 11183950 13.15 13.15 13.00 13.05 0.05 0.38% 13.05 34 13.10 117 0.00
2022-05-24 2489 580646 387 7562093 13.15 13.15 12.95 12.95 0.10 -0.77% 12.95 17 13.00 7 0.00
2022-05-25 2489 636000 341 8252700 12.95 13.05 12.90 13.00 0.05 0.39% 12.95 88 13.00 14 0.00
2022-05-26 2489 693000 292 9052800 13.05 13.15 12.95 13.00 0.00 0% 13.00 7 13.05 6 0.00
2022-05-27 2489 10714000 1995 143196300 13.10 13.45 13.05 13.40 0.40 3.08% 13.35 286 13.40 28 0.00
2022-05-30 2489 2268000 1000 29996350 13.45 13.45 13.15 13.20 0.20 -1.49% 13.15 151 13.20 7 0.00
2022-05-31 2489 1976000 552 25888600 13.20 13.25 13.05 13.05 0.15 -1.14% 13.05 144 13.10 2 0.00
2022-06-01 2489 634000 345 8318500 13.05 13.20 13.05 13.10 0.05 0.38% 13.05 101 13.10 29 0.00
2022-06-02 2489 603000 306 7934550 13.05 13.25 13.05 13.15 0.05 0.38% 13.10 56 13.15 40 0.00
2022-06-06 2489 624000 346 8198050 13.15 13.20 13.05 13.15 0.00 0% 13.10 99 13.15 23 0.00
2022-06-07 2489 780000 401 10328800 13.25 13.30 13.15 13.25 0.10 0.76% 13.25 4 13.30 88 0.00
2022-06-08 2489 17390000 4722 240762450 13.35 14.25 13.35 14.00 0.75 5.66% 13.95 149 14.00 14 0.00
2022-06-09 2489 11417000 2593 160885850 13.75 14.25 13.75 14.00 0.00 0% 14.00 17 14.05 73 0.00
2022-06-10 2489 3222000 1146 43928700 13.65 13.80 13.55 13.65 0.35 -2.5% 13.65 71 13.70 34 0.00
2022-06-13 2489 2535000 1001 33541250 13.40 13.45 13.10 13.15 0.50 -3.66% 13.15 56 13.20 8 0.00
2022-06-14 2489 1655000 666 21689200 13.00 13.30 12.95 13.25 0.10 0.76% 13.20 17 13.25 95 0.00
2022-06-15 2489 1611000 760 21400150 13.15 13.45 13.10 13.35 0.10 0.75% 13.35 6 13.40 123 0.00
2022-06-16 2489 1421000 539 18953950 13.45 13.55 13.15 13.15 0.20 -1.5% 13.10 105 13.15 12 0.00
2022-06-17 2489 1318000 514 17264450 13.05 13.25 13.00 13.10 0.05 -0.38% 13.10 22 13.15 61 0.00
2022-06-20 2489 2062001 1007 26366350 13.15 13.15 12.60 12.60 0.50 -3.82% 12.60 68 12.65 22 0.00
2022-06-21 2489 1869000 804 24302900 12.75 13.20 12.70 13.15 0.55 4.37% 13.10 13 13.15 16 0.00
2022-06-22 2489 1123000 719 14539550 13.10 13.10 12.80 12.80 0.35 -2.66% 12.80 2 12.85 23 0.00
2022-06-23 2489 1446831 784 18487915 12.70 13.00 12.55 12.70 0.10 -0.78% 12.65 23 12.70 3 0.00
2022-06-24 2489 1181000 743 15436800 12.85 13.15 12.85 13.15 0.45 3.54% 13.05 18 13.15 151 0.00
2022-06-27 2489 1194000 667 15897900 13.30 13.40 13.20 13.35 0.20 1.52% 13.30 35 13.35 5 0.00
2022-06-28 2489 783000 329 10305500 13.25 13.35 13.10 13.15 0.20 -1.5% 13.15 11 13.20 35 0.00
2022-06-29 2489 675000 322 8818300 13.10 13.20 13.00 13.00 0.15 -1.14% 13.00 61 13.05 1 0.00
2022-06-30 2489 1684000 590 21390500 13.00 13.00 12.60 12.65 0.35 -2.69% 12.65 10 12.70 10 0.00
2022-07-01 2489 3011023 1497 36709810 12.55 12.65 11.90 11.95 0.70 -5.53% 11.90 29 11.95 55 0.00
2022-07-04 2489 1112000 485 13392800 11.90 12.30 11.90 11.95 0.00 0% 11.95 5 12.00 19 0.00
2022-07-05 2489 1089000 411 13216200 12.15 12.35 11.95 12.15 0.20 1.67% 12.10 6 12.15 5 0.00
2022-07-06 2489 1743861 952 21153238 12.30 12.50 11.90 11.90 0.25 -2.06% 11.90 76 11.95 4 0.00
2022-07-07 2489 963000 351 11499500 12.05 12.10 11.75 12.10 0.20 1.68% 12.05 31 12.10 57 0.00
2022-07-08 2489 1239000 421 15119450 12.10 12.35 12.10 12.15 0.05 0.41% 12.15 24 12.20 26 0.00
2022-07-11 2489 763000 352 9130500 12.20 12.20 11.85 11.95 0.20 -1.65% 11.95 5 12.00 66 0.00
2022-07-12 2489 2243000 859 25473500 11.85 11.85 11.15 11.20 0.75 -6.28% 11.20 68 11.25 31 0.00
2022-07-13 2489 1240000 540 14329850 11.50 11.70 11.45 11.60 0.40 3.57% 11.60 11 11.65 5 0.00
2022-07-14 2489 1075000 355 12516300 11.50 11.80 11.35 11.70 0.10 0.86% 11.70 20 11.75 14 0.00
2022-07-15 2489 1154000 485 13569150 11.70 11.85 11.60 11.85 0.15 1.28% 11.80 32 11.85 32 0.00
2022-07-18 2489 1547000 447 18593900 11.80 12.10 11.80 12.00 0.15 1.27% 12.00 17 12.05 31 0.00
2022-07-19 2489 824000 320 9947500 12.25 12.25 12.00 12.05 0.05 0.42% 12.00 91 12.05 2 0.00
2022-07-20 2489 1279000 543 15534750 12.20 12.25 12.05 12.10 0.05 0.41% 12.10 35 12.15 15 0.00
2022-07-21 2489 1588000 483 19382200 12.10 12.35 11.90 12.35 0.25 2.07% 12.25 43 12.35 75 0.00
2022-07-22 2489 1460678 760 18068764 12.45 12.50 12.20 12.45 0.10 0.81% 12.45 2 12.50 75 0.00
2022-07-25 2489 847000 358 10509300 12.45 12.50 12.30 12.50 0.05 0.4% 12.45 35 12.50 26 0.00
2022-07-26 2489 862000 337 10596950 12.35 12.45 12.20 12.25 0.25 -2% 12.20 58 12.25 10 0.00
2022-07-27 2489 1176000 489 14265100 12.25 12.25 11.95 12.25 0.00 0% 12.25 19 12.30 47 0.00
2022-07-28 2489 871000 386 10646250 12.30 12.40 12.10 12.15 0.10 -0.82% 12.15 29 12.20 7 0.00
2022-07-29 2489 682000 364 8306950 12.30 12.30 12.10 12.15 0.00 0% 12.15 4 12.20 50 0.00
2022-08-01 2489 705000 312 8641350 12.20 12.35 12.10 12.30 0.15 1.23% 12.25 17 12.30 10 0.00
2022-08-02 2489 1473000 487 17715600 12.10 12.15 11.90 11.95 0.35 -2.85% 11.95 122 12.05 25 0.00
2022-08-03 2489 648000 347 7760000 12.10 12.15 11.90 11.95 0.00 0% 11.90 87 11.95 10 0.00
2022-08-04 2489 1375000 601 16160050 12.00 12.05 11.60 11.80 0.15 -1.26% 11.80 13 11.85 20 0.00
2022-08-05 2489 1522951 816 17976632 11.70 11.85 11.70 11.85 0.05 0.42% 11.80 38 11.85 33 0.00
2022-08-08 2489 1284000 519 15300750 11.85 12.10 11.70 12.00 0.15 1.27% 11.95 30 12.00 43 0.00
2022-08-09 2489 1207000 394 14535950 12.00 12.15 11.90 12.15 0.15 1.25% 12.10 34 12.20 46 0.00
2022-08-10 2489 885756 500 10782735 12.15 12.25 12.10 12.20 0.05 0.41% 12.20 6 12.25 41 0.00
2022-08-11 2489 1944000 644 23918550 12.30 12.40 12.15 12.35 0.15 1.23% 12.30 263 12.35 18 0.00
2022-08-12 2489 1908000 728 23875200 12.45 12.65 12.35 12.60 0.25 2.02% 12.55 24 12.60 37 0.00
2022-08-15 2489 1038000 415 13052450 12.65 12.65 12.50 12.65 0.05 0.4% 12.60 47 12.65 66 0.00
2022-08-16 2489 1170000 498 14873750 12.70 12.80 12.60 12.70 0.05 0.4% 12.70 14 12.75 83 0.00
2022-08-17 2489 2907000 1255 37629450 12.80 13.05 12.75 12.80 0.10 0.79% 12.80 62 12.85 52 0.00
2022-08-18 2489 1265000 472 16172400 12.80 12.90 12.60 12.85 0.05 0.39% 12.80 60 12.90 33 0.00
2022-08-19 2489 1631000 672 21188450 12.85 13.10 12.80 13.00 0.15 1.17% 13.00 21 13.05 130 0.00
2022-08-22 2489 1996982 628 25811841 12.85 13.05 12.80 12.90 0.10 -0.77% 12.90 101 12.95 21 0.00
2022-08-23 2489 1883000 422 24116850 12.80 12.95 12.65 12.85 0.05 -0.39% 12.80 144 12.85 21 0.00
2022-08-24 2489 2107000 600 27427300 13.10 13.30 12.80 12.85 0.00 0% 12.85 35 12.90 44 0.00
2022-08-25 2489 1087000 319 14118450 13.05 13.05 12.90 12.95 0.10 0.78% 12.90 64 12.95 18 0.00
2022-08-26 2489 1678000 543 21843050 13.00 13.10 12.90 13.05 0.10 0.77% 13.00 88 13.05 22 0.00
2022-08-29 2489 1908000 703 24264250 12.70 12.80 12.65 12.70 0.35 -2.68% 12.70 165 12.75 28 0.00
2022-08-30 2489 2024000 572 25884500 12.65 12.90 12.65 12.85 0.15 1.18% 12.85 9 12.90 69 0.00
2022-08-31 2489 5914000 1568 76015850 12.85 13.00 12.80 12.80 0.05 -0.39% 12.80 38 12.85 29 0.00
2022-09-01 2489 7646730 1791 88507741 11.55 11.75 11.45 11.75 0.00 -8.2% 11.70 4 11.75 156 0.00
2022-09-02 2489 2165000 779 25145900 11.90 11.90 11.50 11.50 0.25 -2.13% 11.45 95 11.50 7 0.00
2022-09-05 2489 2590000 887 28946500 11.50 11.50 11.05 11.10 0.40 -3.48% 11.10 26 11.15 48 0.00
2022-09-06 2489 2487000 931 26911700 11.15 11.15 10.65 10.65 0.45 -4.05% 10.65 88 10.75 21 0.00
2022-09-07 2489 4351000 1354 44752500 10.60 10.60 10.15 10.15 0.50 -4.69% 10.15 412 10.20 14 0.00
2022-09-08 2489 2318000 1028 23897950 10.30 10.55 10.10 10.45 0.30 2.96% 10.40 51 10.45 53 0.00
2022-09-12 2489 1843000 831 19838450 10.60 10.90 10.50 10.90 0.45 4.31% 10.85 46 10.90 11 0.00
2022-09-13 2489 1047000 451 11360700 10.90 11.00 10.75 10.85 0.05 -0.46% 10.80 18 10.85 51 0.00
2022-09-14 2489 960000 469 10312250 10.55 10.90 10.55 10.80 0.05 -0.46% 10.75 34 10.80 14 0.00
2022-09-15 2489 1113000 643 12033400 10.80 10.90 10.70 10.80 0.00 0% 10.75 6 10.80 12 0.00
2022-09-16 2489 1662000 651 17532750 10.75 10.80 10.45 10.45 0.35 -3.24% 10.45 137 10.50 211 0.00
2022-09-19 2489 1516457 1143 15646445 10.45 10.50 10.25 10.25 0.20 -1.91% 10.25 36 10.30 41 0.00
2022-09-20 2489 1001000 457 10280300 10.35 10.40 10.15 10.25 0.00 0% 10.25 2 10.30 19 0.00
2022-09-21 2489 1345000 717 13732850 10.15 10.40 10.15 10.15 0.10 -0.98% 10.15 92 10.20 21 0.00
2022-09-22 2489 1256000 607 12764600 10.10 10.30 10.00 10.20 0.05 0.49% 10.20 21 10.25 13 0.00
2022-09-23 2489 1427000 577 14428300 10.20 10.25 10.05 10.10 0.10 -0.98% 10.10 10 10.15 7 0.00
2022-09-26 2489 3955000 1561 38517240 10.00 10.05 9.51 9.51 0.59 -5.84% 9.51 16 9.57 11 0.00
2022-09-27 2489 1463000 612 13993540 9.53 9.70 9.45 9.66 0.15 1.58% 9.65 7 9.66 10 0.00
2022-09-28 2489 2246000 984 20933190 9.66 9.66 9.17 9.17 0.49 -5.07% 9.17 44 9.19 1 0.00
2022-09-29 2489 2685000 1628 25811040 9.25 9.85 9.25 9.79 0.62 6.76% 9.78 26 9.80 4 0.00
2022-09-30 2489 1866000 1139 17894010 9.52 9.75 9.39 9.67 0.12 -1.23% 9.67 53 9.69 51 0.00
2022-10-03 2489 743000 330 7178350 9.53 9.74 9.53 9.62 0.05 -0.52% 9.62 16 9.65 23 0.00
2022-10-04 2489 1133007 609 11106232 9.81 9.87 9.73 9.79 0.17 1.77% 9.79 6 9.80 3 0.00
2022-10-05 2489 1638000 647 16272260 9.95 10.05 9.85 9.85 0.06 0.61% 9.85 22 9.88 6 0.00
2022-10-06 2489 690000 449 6792240 9.89 9.95 9.76 9.85 0.00 0% 9.85 23 9.86 1 0.00
2022-10-07 2489 1253000 520 12472040 9.76 10.05 9.76 10.00 0.15 1.52% 10.00 16 10.05 135 0.00
2022-10-11 2489 1445000 667 14000870 9.96 9.96 9.63 9.63 0.37 -3.7% 9.63 46 9.64 2 0.00
2022-10-12 2489 1096000 533 10513400 9.63 9.70 9.50 9.66 0.03 0.31% 9.66 7 9.68 13 0.00
2022-10-13 2489 1802000 896 16837530 9.67 9.73 9.11 9.18 0.48 -4.97% 9.18 25 9.20 3 0.00
2022-10-14 2489 1231000 640 11574910 9.33 9.46 9.33 9.41 0.23 2.51% 9.40 26 9.41 3 0.00
2022-10-17 2489 1458000 692 13319930 9.36 9.36 9.02 9.22 0.19 -2.02% 9.22 22 9.24 50 0.00
2022-10-18 2489 841000 479 7803560 9.32 9.40 9.20 9.28 0.06 0.65% 9.28 10 9.31 17 0.00
2022-10-19 2489 1106000 499 10294460 9.31 9.40 9.25 9.28 0.00 0% 9.28 1 9.30 16 0.00
2022-10-20 2489 1417000 731 12839150 9.25 9.26 8.99 9.11 0.17 -1.83% 9.11 14 9.12 8 0.00
2022-10-21 2489 749000 451 6775520 9.11 9.11 9.02 9.03 0.08 -0.88% 9.03 63 9.04 2 0.00
2022-10-24 2489 860000 413 7787260 9.15 9.15 9.01 9.01 0.02 -0.22% 9.01 45 9.02 2 0.00
2022-10-25 2489 1285000 643 11534480 9.07 9.11 8.90 8.93 0.08 -0.89% 8.93 9 8.94 2 0.00
2022-10-26 2489 938000 532 8476600 8.92 9.11 8.92 9.05 0.12 1.34% 9.04 10 9.05 5 0.00
2022-10-27 2489 937000 406 8607780 9.07 9.25 9.07 9.15 0.10 1.1% 9.15 15 9.17 2 0.00
2022-10-28 2489 903696 596 8268161 9.19 9.19 9.11 9.18 0.03 0.33% 9.17 10 9.18 37 0.00
2022-10-31 2489 668000 326 6215250 9.22 9.36 9.22 9.27 0.09 0.98% 9.27 8 9.28 5 0.00
2022-11-01 2489 702000 345 6588880 9.31 9.42 9.27 9.42 0.15 1.62% 9.41 6 9.42 20 0.00
2022-11-02 2489 1195000 604 11431840 9.48 9.63 9.45 9.61 0.19 2.02% 9.60 16 9.61 11 0.00
2022-11-03 2489 644000 357 6141360 9.58 9.58 9.51 9.52 0.09 -0.94% 9.52 22 9.55 7 0.00
2022-11-04 2489 602000 332 5764660 9.52 9.63 9.48 9.62 0.10 1.05% 9.61 4 9.62 32 0.00
2022-11-07 2489 1095000 507 10488950 9.63 9.63 9.55 9.58 0.04 -0.42% 9.57 18 9.59 3 0.00
2022-11-08 2489 1031000 503 9844030 9.58 9.63 9.47 9.50 0.08 -0.84% 9.50 2 9.51 1 0.00
2022-11-09 2489 8473000 3181 86882500 9.71 10.45 9.71 10.40 0.90 9.47% 10.35 137 10.40 34 0.00
2022-11-10 2489 3860369 1722 39164470 10.35 10.35 10.05 10.05 0.35 -3.37% 10.05 175 10.10 1 0.00
2022-11-11 2489 3345000 1365 33703750 10.25 10.30 9.99 9.99 0.06 -0.6% 9.99 53 10.00 26 0.00
2022-11-14 2489 1900000 758 19229570 10.05 10.20 9.99 10.15 0.16 1.6% 10.10 138 10.15 6 0.00
2022-11-15 2489 2194000 814 22260750 10.15 10.25 10.05 10.15 0.00 0% 10.10 135 10.15 18 0.00
2022-11-16 2489 3056000 1252 30960600 10.00 10.25 10.00 10.05 0.10 -0.99% 10.05 179 10.10 10 0.00
2022-11-17 2489 1668000 748 16948050 10.05 10.25 10.05 10.15 0.10 1% 10.15 21 10.20 64 0.00
2022-11-18 2489 1780000 983 18019150 10.20 10.25 10.05 10.10 0.05 -0.49% 10.10 30 10.15 11 0.00
2022-11-21 2489 1536000 703 15404500 10.05 10.15 9.99 10.00 0.10 -0.99% 10.00 57 10.05 10 0.00
2022-11-22 2489 1396000 694 14021800 10.10 10.15 10.00 10.00 0.00 0% 9.99 32 10.00 9 0.00
2022-11-23 2489 1122000 627 11291300 10.10 10.10 10.00 10.10 0.10 1% 10.05 23 10.10 87 0.00
2022-11-24 2489 1263000 629 12643550 10.15 10.15 9.96 9.96 0.14 -1.39% 9.96 44 9.98 3 0.00
2022-11-25 2489 1748000 849 17542000 10.00 10.10 9.96 10.05 0.09 0.9% 10.00 7 10.05 88 0.00
2022-11-28 2489 24296000 4552 248222740 10.10 10.45 9.88 9.92 0.13 -1.29% 9.92 12 9.93 4 0.00
2022-11-29 2489 10731000 3514 102706080 9.86 9.87 9.49 9.55 0.37 -3.73% 9.55 115 9.56 7 0.00
2022-11-30 2489 17056000 3155 164674430 9.55 9.74 9.54 9.66 0.11 1.15% 9.66 97 9.70 5 0.00
2022-12-01 2489 7407000 2459 74299760 9.78 10.20 9.77 10.15 0.49 5.07% 10.15 66 10.20 210 0.00
2022-12-02 2489 2622000 1083 26673350 10.15 10.25 10.05 10.25 0.10 0.99% 10.20 8 10.25 121 0.00
2022-12-05 2489 3078000 1025 31719000 10.25 10.40 10.20 10.30 0.05 0.49% 10.25 294 10.30 54 0.00
2022-12-06 2489 2132000 698 21779150 10.30 10.35 10.10 10.15 0.15 -1.46% 10.10 94 10.15 16 0.00
2022-12-07 2489 2073000 741 20790990 10.10 10.15 9.97 10.00 0.15 -1.48% 9.99 36 10.00 1 0.00
2022-12-08 2489 1632000 741 16163020 9.99 9.99 9.85 9.87 0.13 -1.3% 9.87 50 9.88 16 0.00
2022-12-09 2489 1308000 568 12941330 9.97 9.97 9.85 9.90 0.03 0.3% 9.90 4 9.92 2 0.00
2022-12-12 2489 772000 319 7548840 9.90 9.90 9.70 9.78 0.12 -1.21% 9.78 30 9.79 10 0.00
2022-12-13 2489 2037168 994 33255826 16.55 16.55 16.25 16.25 0.30 66.16% 16.25 144 16.30 46 0.00
2022-12-14 2489 1171000 576 11473910 9.85 9.86 9.76 9.76 0.02 -39.94% 9.75 47 9.76 17 0.00
2022-12-15 2489 1302000 624 12875480 9.76 9.98 9.76 9.94 0.18 1.84% 9.94 4 9.95 1 0.00
2022-12-16 2489 1807000 850 17694250 9.80 9.87 9.73 9.73 0.21 -2.11% 9.73 31 9.75 14 0.00
2022-12-18 2489 1376642 659 23593875 17.05 17.20 17.05 17.15 0.10 76.26% 17.10 32 17.15 21 2.17
2022-12-19 2489 1687000 1108 16603250 9.73 9.97 9.68 9.87 0.14 -42.45% 9.87 4 9.88 1 0.00
2022-12-20 2489 1731000 785 16966460 9.86 9.98 9.68 9.69 0.18 -1.82% 9.68 44 9.69 15 0.00
2022-12-21 2489 906000 411 8829720 9.70 9.81 9.70 9.72 0.03 0.31% 9.72 4 9.73 10 0.00
2022-12-22 2489 732000 349 7206350 9.78 9.91 9.78 9.83 0.11 1.13% 9.83 2 9.84 5 0.00
2022-12-23 2489 1103000 483 10907130 9.75 9.95 9.74 9.93 0.10 1.02% 9.91 4 9.93 12 0.00
2022-12-26 2489 940000 383 9384220 9.94 10.05 9.93 9.93 0.00 0% 9.93 15 9.97 30 0.00
2022-12-27 2489 692000 280 6900110 10.00 10.05 9.94 9.95 0.02 0.2% 9.95 3 9.97 3 0.00
2022-12-28 2489 772000 409 7637360 9.99 10.00 9.82 9.84 0.11 -1.11% 9.84 1 9.85 2 0.00
2022-12-29 2489 1009000 697 9926550 9.84 9.96 9.70 9.87 0.03 0.3% 9.87 13 9.91 12 0.00
2022-12-30 2489 2384000 1200 23903650 9.92 10.10 9.90 10.00 0.13 1.32% 9.99 5 10.00 16 0.00