興富發(2542)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　　46.25
0
0%		46.15
-0.1
-0.22%		46.10
-0.05
-0.11%		46.30
0.2
0.43%		46.45
0.15
0.32%		 　46.35
-0.1
-0.22%		46.40
0.05
0.11%		46.25
-0.15
-0.32%		46.20
-0.05
-0.11%		46.35
0.15
0.32%		 　46.25
-0.1
-0.22%		46.10
-0.15
-0.32%		45.95
-0.15
-0.33%		46.15
0.2
0.44%		46.25
0.1
0.22%		 　46.30
0.05
0.11%		46.30
0
0%		46.80
0.5
1.08%		 46.43
2 月　　　　　　47.05
0.25
0.53%		47.25
0.2
0.43%		47.00
-0.25
-0.53%		46.90
-0.1
-0.21%		46.80
-0.1
-0.21%		 　46.85
0.05
0.11%		47.10
0.25
0.53%		47.15
0.05
0.11%		47.25
0.1
0.21%		47.20
-0.05
-0.11%		 　48.15
0.95
2.01%		48.90
0.75
1.56%		49.10
0.2
0.41%		48.35
-0.75
-1.53%		48.95
0.6
1.24%		 48.07
3 月49.45
0.5
1.02%		49.90
0.45
0.91%		50.20
0.3
0.6%		 　　49.30
-0.9
-1.79%		48.50
-0.8
-1.62%		49.35
0.85
1.75%		49.20
-0.15
-0.3%		48.90
-0.3
-0.61%		 　49.60
0.7
1.43%		50.50
0.9
1.81%		46.85
-3.65
-7.23%		47.00
0.15
0.32%		46.60
-0.4
-0.85%		 　46.20
-0.4
-0.86%		45.50
-0.7
-1.52%		45.95
0.45
0.99%		45.75
-0.2
-0.44%		45.75
0
0%		 　45.35
-0.4
-0.87%		45.30
-0.05
-0.11%		45.40
0.1
0.22%		45.40
0
0%		47.55
4 月45.70
0.3
0.66%		 　　　49.00
3.3
7.22%		48.90
-0.1
-0.2%		48.75
-0.15
-0.31%		 　47.60
-1.15
-2.36%		46.90
-0.7
-1.47%		47.45
0.55
1.17%		47.85
0.4
0.84%		48.05
0.2
0.42%		 　47.80
-0.25
-0.52%		47.80
0
0%		48.75
0.95
1.99%		47.50
-1.25
-2.56%		47.10
-0.4
-0.84%		 　46.45
-0.65
-1.38%		47.20
0.75
1.61%		46.70
-0.5
-1.06%		46.70
0
0%		46.95
0.25
0.54%		 47.49
5 月　　46.65
-0.3
-0.64%		46.90
0.25
0.54%		47.00
0.1
0.21%		46.90
-0.1
-0.21%		 　46.50
-0.4
-0.85%		46.50
0
0%		46.25
-0.25
-0.54%		45.40
-0.85
-1.84%		44.70
-0.7
-1.54%		 　44.55
-0.15
-0.34%		45.45
0.9
2.02%		45.90
0.45
0.99%		45.60
-0.3
-0.65%		45.85
0.25
0.55%		 　46.00
0.15
0.33%		45.80
-0.2
-0.43%		46.00
0.2
0.44%		46.00
0
0%		46.00
0
0%		 　46.55
0.55
1.2%		46.45
-0.1
-0.21%		46.02
6 月46.35
-0.1
-0.22%		46.10
-0.25
-0.54%		 　　45.00
-1.1
-2.39%		45.35
0.35
0.78%		45.45
0.1
0.22%		45.25
-0.2
-0.44%		44.90
-0.35
-0.77%		 　44.80
-0.1
-0.22%		45.40
0.6
1.34%		45.05
-0.35
-0.77%		44.55
-0.5
-1.11%		44.75
0.2
0.45%		 　43.60
-1.15
-2.57%		43.35
-0.25
-0.57%		43.25
-0.1
-0.23%		43.30
0.05
0.12%		44.20
0.9
2.08%		 　44.80
0.6
1.36%		44.80
0
0%		45.10
0.3
0.67%		45.20
0.1
0.22%		 44.72
7 月43.95
-1.25
-2.77%		 　44.40
0.45
1.02%		44.65
0.25
0.56%		44.20
-0.45
-1.01%		43.80
-0.4
-0.9%		43.85
0.05
0.11%		 　43.80
-0.05
-0.11%		43.20
-0.6
-1.37%		43.50
0.3
0.69%		43.50
0
0%		43.40
-0.1
-0.23%		 　45.10
1.7
3.92%		45.75
0.65
1.44%		45.35
-0.4
-0.87%		45.15
-0.2
-0.44%		45.20
0.05
0.11%		 　45.10
-0.1
-0.22%		44.80
-0.3
-0.67%		44.65
-0.15
-0.33%		44.90
0.25
0.56%		45.35
0.45
1%		 44.59
8 月45.90
0.55
1.21%		46.00
0.1
0.22%		45.80
-0.2
-0.43%		45.65
-0.15
-0.33%		45.85
0.2
0.44%		 　46.00
0.15
0.33%		46.00
0
0%		45.75
-0.25
-0.54%		45.90
0.15
0.33%		46.15
0.25
0.54%		 　46.20
0.05
0.11%		46.80
0.6
1.3%		47.20
0.4
0.85%		46.80
-0.4
-0.85%		47.00
0.2
0.43%		 　47.65
0.65
1.38%		47.65
0
0%		48.00
0.35
0.73%		48.10
0.1
0.21%		48.20
0.1
0.21%		 　47.85
-0.35
-0.73%		48.35
0.5
1.04%		48.40
0.05
0.1%		46.85
9 月48.10
-0.3
-0.62%		48.00
-0.1
-0.21%		 　47.95
-0.05
-0.1%		48.10
0.15
0.31%		47.90
-0.2
-0.42%		48.35
0.45
0.94%		 　　48.40
0.05
0.1%		48.50
0.1
0.21%		48.25
-0.25
-0.52%		48.25
0
0%		48.30
0.05
0.1%		 　48.15
-0.15
-0.31%		48.00
-0.15
-0.31%		48.00
0
0%		47.75
-0.25
-0.52%		47.80
0.05
0.1%		 　40.20
-7.6
-15.9%		39.65
-0.55
-1.37%		38.00
-1.65
-4.16%		38.60
0.6
1.58%		39.00
0.4
1.04%		 45.76
10 月　　39.85
0.85
2.18%		39.70
-0.15
-0.38%		39.75
0.05
0.13%		39.65
-0.1
-0.25%		38.90
-0.75
-1.89%		 　　39.35
0.45
1.16%		38.95
-0.4
-1.02%		38.75
-0.2
-0.51%		39.20
0.45
1.16%		 　39.20
0
0%		39.60
0.4
1.02%		40.20
0.6
1.52%		40.35
0.15
0.37%		40.50
0.15
0.37%		 　40.60
0.1
0.25%		40.65
0.05
0.12%		40.60
-0.05
-0.12%		41.80
1.2
2.96%		41.65
-0.15
-0.36%		 41.45
-0.2
-0.48%		40.11
11 月41.45
0
0%		41.25
-0.2
-0.48%		41.30
0.05
0.12%		42.00
0.7
1.69%		 　42.05
0.05
0.12%		41.90
-0.15
-0.36%		42.25
0.35
0.84%		42.25
0
0%		42.40
0.15
0.36%		 　43.35
0.95
2.24%		42.90
-0.45
-1.04%		43.20
0.3
0.7%		43.55
0.35
0.81%		43.80
0.25
0.57%		 　43.95
0.15
0.34%		44.85
0.9
2.05%		44.90
0.05
0.11%		44.90
0
0%		44.55
-0.35
-0.78%		 　44.85
0.3
0.67%		44.80
-0.05
-0.11%		44.80
0
0%		 43.34
12 月44.80
0
0%		44.25
-0.55
-1.23%		 　44.40
0.15
0.34%		43.95
-0.45
-1.01%		44.35
0.4
0.91%		44.10
-0.25
-0.56%		44.00
-0.1
-0.23%		 　43.65
-0.35
-0.8%		42.00
-1.65
-3.78%		42.60
0.6
1.43%		42.40
-0.2
-0.47%		41.15
-1.25
-2.95%		 46.10
4.95
12.03%		40.50
-5.6
-12.15%		39.65
-0.85
-2.1%		40.00
0.35
0.88%		42.00
2
5%		40.35
-1.65
-3.93%		 　40.25
-0.1
-0.25%		41.45
1.2
2.98%		40.70
-0.75
-1.81%		40.60
-0.1
-0.25%		40.30
-0.3
-0.74%		　42.52

說明:最高漲幅:12.03%最低跌幅:-15.9% 最高價:50.50最低價:38.00平均價:45.26,灰色底表示週末,漲152天(73.7)元,跌135天(-74.8)元,平盤23天
12%=2,7%=2,5%=1,4%=2,3%=2,2%=17,1%=67,0%=82,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=14,-6%=49,-7%=59,

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 2542 4475576 2128 206449327 46.30 46.35 46.00 46.25 0.00 0% 46.20 6 46.25 40 7.63
2022-01-04 2542 3225973 1955 148755471 46.25 46.25 46.05 46.15 0.10 -0.22% 46.10 108 46.15 234 7.62
2022-01-05 2542 2856724 1678 131616890 46.15 46.15 46.00 46.10 0.05 -0.11% 46.10 4 46.15 122 7.61
2022-01-06 2542 3277118 1585 151314146 46.10 46.30 46.00 46.30 0.20 0.43% 46.25 2 46.30 102 7.64
2022-01-07 2542 3581789 1918 165810816 46.30 46.60 46.10 46.45 0.15 0.32% 46.25 25 46.45 190 7.66
2022-01-10 2542 2911237 1407 134718464 46.30 46.40 46.15 46.35 0.10 -0.22% 46.35 6 46.40 107 7.65
2022-01-11 2542 3942381 1796 182345073 46.35 46.40 46.15 46.40 0.05 0.11% 46.35 7 46.40 138 7.66
2022-01-12 2542 4983443 2350 231003434 46.40 46.65 46.20 46.25 0.15 -0.32% 46.20 96 46.25 18 7.63
2022-01-13 2542 3548557 2080 163944013 46.30 46.30 46.15 46.20 0.05 -0.11% 46.15 113 46.20 1 7.62
2022-01-14 2542 4352327 1832 201114757 46.20 46.45 46.05 46.35 0.15 0.32% 46.30 3 46.35 140 7.65
2022-01-17 2542 5333443 2644 240151778 46.40 46.45 46.05 46.25 0.10 -0.22% 46.20 66 46.25 154 7.63
2022-01-18 2542 2432025 2930 112238959 46.25 46.25 46.10 46.10 0.15 -0.32% 46.10 507 46.15 7 7.61
2022-01-19 2542 6044947 3880 277957645 46.05 46.15 45.85 45.95 0.15 -0.33% 45.95 27 46.00 69 7.58
2022-01-20 2542 3296875 1912 151857119 46.00 46.15 45.90 46.15 0.20 0.44% 46.10 76 46.15 9 7.62
2022-01-21 2542 6428797 2490 291391709 46.15 46.30 46.05 46.25 0.10 0.22% 46.20 2 46.25 10 7.63
2022-01-24 2542 4960394 2022 228962846 46.20 46.30 46.00 46.30 0.05 0.11% 46.25 12 46.30 126 7.64
2022-01-25 2542 5057221 3014 233727015 46.30 46.30 46.05 46.30 0.00 0% 46.25 2 46.30 148 7.64
2022-01-26 2542 8121076 4212 377915095 46.25 46.80 46.15 46.80 0.50 1.08% 46.75 38 46.80 17 7.72
2022-02-07 2542 7482452 4269 351066314 47.05 47.20 46.50 47.05 0.25 0.53% 47.05 102 47.10 108 7.76
2022-02-08 2542 7909841 3996 373413386 47.10 47.45 46.95 47.25 0.20 0.43% 47.20 108 47.25 38 7.80
2022-02-09 2542 5573539 3400 262456616 47.35 47.35 46.95 47.00 0.25 -0.53% 47.00 200 47.05 82 7.76
2022-02-10 2542 4371654 3744 204757584 47.05 47.10 46.70 46.90 0.10 -0.21% 46.85 73 46.90 54 7.74
2022-02-11 2542 3282862 2572 153552592 46.80 46.85 46.60 46.80 0.10 -0.21% 46.80 49 46.85 43 7.72
2022-02-14 2542 4848093 3172 226788407 46.85 46.90 46.65 46.85 0.05 0.11% 46.85 77 46.90 186 7.73
2022-02-15 2542 6269173 3285 295735195 46.85 47.45 46.85 47.10 0.25 0.53% 47.05 24 47.10 33 7.77
2022-02-16 2542 5419811 3318 255341940 47.25 47.30 47.00 47.15 0.05 0.11% 47.15 20 47.20 167 7.78
2022-02-17 2542 4348727 1983 205189042 47.20 47.30 47.10 47.25 0.10 0.21% 47.25 9 47.30 283 7.80
2022-02-18 2542 3349024 2222 158038968 47.15 47.30 47.10 47.20 0.05 -0.11% 47.20 34 47.25 163 7.79
2022-02-21 2542 9860239 5130 470399000 47.00 48.35 46.95 48.15 0.95 2.01% 48.15 92 48.20 132 7.95
2022-02-22 2542 16618028 9139 803566890 48.00 49.00 47.50 48.90 0.75 1.56% 48.90 112 48.95 79 8.07
2022-02-23 2542 9309099 5564 455848480 48.85 49.30 48.65 49.10 0.20 0.41% 49.10 65 49.15 62 8.10
2022-02-24 2542 12812172 7956 623723610 49.05 49.45 48.00 48.35 0.75 -1.53% 48.35 21 48.40 68 7.98
2022-02-25 2542 8866832 4639 433388723 48.60 49.20 48.50 48.95 0.60 1.24% 48.95 204 49.00 2 8.08
2022-03-01 2542 11560393 6057 573850035 49.25 50.30 49.25 49.45 0.50 1.02% 49.40 128 49.45 12 8.16
2022-03-02 2542 5910000 2573 293678750 49.45 49.95 49.05 49.90 0.45 0.91% 49.85 13 49.90 40 8.23
2022-03-03 2542 6802000 2913 340394300 50.10 50.20 49.70 50.20 0.30 0.6% 50.10 193 50.20 451 8.28
2022-03-07 2542 10646455 7324 523076262 50.10 50.20 48.50 49.30 1.20 -1.79% 49.25 2 49.30 117 8.14
2022-03-08 2542 9345968 5330 454431210 48.60 49.20 48.25 48.50 0.80 -1.62% 48.45 15 48.50 95 8.00
2022-03-09 2542 5668713 2823 278653120 49.00 49.35 48.85 49.35 0.85 1.75% 49.30 39 49.35 207 8.14
2022-03-10 2542 5186781 3037 255613886 49.40 49.50 49.10 49.20 0.15 -0.3% 49.20 9 49.25 113 8.12
2022-03-11 2542 3505000 1673 171324350 49.05 49.15 48.65 48.90 0.30 -0.61% 48.90 121 48.95 12 8.07
2022-03-14 2542 8888000 3781 441940800 48.90 50.30 48.90 49.60 0.70 1.43% 49.60 37 49.65 2 8.18
2022-03-15 2542 14099000 5700 707175100 49.85 50.70 49.55 50.50 0.90 1.81% 50.50 178 50.60 171 8.33
2022-03-16 2542 39272000 19853 1859732150 50.00 50.20 46.00 46.85 3.65 -7.23% 46.85 413 46.90 73 7.69
2022-03-17 2542 15228000 7391 713875350 47.05 47.30 46.50 47.00 0.15 0.32% 46.95 24 47.00 72 7.72
2022-03-18 2542 10955000 4827 511079450 46.95 46.95 46.45 46.60 0.40 -0.85% 46.60 312 46.65 107 7.65
2022-03-21 2542 11532000 6053 533470450 46.70 46.90 46.05 46.20 0.40 -0.86% 46.20 80 46.25 37 7.59
2022-03-22 2542 19467000 10369 883884050 46.15 46.15 45.10 45.50 0.70 -1.52% 45.45 237 45.50 8 7.47
2022-03-23 2542 7450000 4165 341751650 45.65 46.05 45.45 45.95 0.45 0.99% 45.90 169 45.95 41 7.55
2022-03-24 2542 4597000 2616 210114750 45.90 45.90 45.60 45.75 0.20 -0.44% 45.70 30 45.75 11 7.51
2022-03-25 2542 6298000 2879 288149250 45.90 45.95 45.65 45.75 0.00 0% 45.75 3 45.80 48 7.51
2022-03-28 2542 6828000 3486 309444750 45.75 45.80 45.20 45.35 0.40 -0.87% 45.30 222 45.35 9 7.45
2022-03-29 2542 5708000 2628 258750300 45.45 45.60 45.20 45.30 0.05 -0.11% 45.30 66 45.35 107 7.44
2022-03-30 2542 6316000 2844 286220400 45.25 45.50 45.15 45.40 0.10 0.22% 45.40 3 45.45 48 7.45
2022-03-31 2542 4170000 1795 189358200 45.50 45.55 45.30 45.40 0.00 0% 45.35 503 45.40 78 7.45
2022-04-01 2542 7982000 2708 363020950 45.35 45.85 45.10 45.70 0.30 0.66% 45.70 123 45.75 89 7.50
2022-04-06 2542 41608000 17563 1971322050 45.70 49.45 45.60 49.00 3.30 7.22% 48.95 126 49.00 306 8.05
2022-04-07 2542 52449790 27644 2147483647 49.40 49.85 48.50 48.90 0.10 -0.2% 48.85 47 48.90 51 8.03
2022-04-08 2542 16810000 7152 819933600 48.90 49.20 48.55 48.75 0.15 -0.31% 48.70 56 48.75 544 8.00
2022-04-11 2542 18049000 8595 864793100 48.50 48.55 47.45 47.60 1.15 -2.36% 47.55 266 47.60 63 7.82
2022-04-12 2542 11224000 5372 526782150 47.00 47.25 46.70 46.90 0.70 -1.47% 46.90 149 46.95 218 7.70
2022-04-13 2542 4879000 2847 230579600 47.00 47.50 47.00 47.45 0.55 1.17% 47.45 42 47.50 130 7.79
2022-04-14 2542 4701000 2579 224675250 47.65 48.00 47.55 47.85 0.40 0.84% 47.85 84 47.90 154 7.86
2022-04-15 2542 5938000 2671 284112750 47.85 48.20 47.35 48.05 0.20 0.42% 48.05 49 48.10 129 7.89
2022-04-18 2542 5454000 2527 261341350 48.20 48.30 47.55 47.80 0.25 -0.52% 47.80 116 47.85 21 7.85
2022-04-19 2542 4223083 3036 201767920 47.85 48.10 47.55 47.80 0.00 0% 47.75 92 47.80 9 7.85
2022-04-20 2542 10513000 5503 504034050 48.20 48.75 47.30 48.75 0.95 1.99% 48.50 1 48.75 50 8.00
2022-04-21 2542 9892076 6433 472724641 48.10 48.25 47.50 47.50 1.25 -2.56% 47.50 19 47.55 19 7.80
2022-04-22 2542 8942000 4575 422656750 47.35 47.70 47.10 47.10 0.40 -0.84% 47.10 315 47.25 3 7.73
2022-04-25 2542 9207000 5025 428704100 46.70 47.00 46.40 46.45 0.65 -1.38% 46.45 55 46.55 85 7.63
2022-04-26 2542 7909000 3573 371710350 46.70 47.35 46.65 47.20 0.75 1.61% 47.20 13 47.25 15 7.75
2022-04-27 2542 4941455 3269 230714339 46.60 46.90 46.40 46.70 0.50 -1.06% 46.70 77 46.75 12 7.67
2022-04-28 2542 3708000 2379 173602800 46.80 46.95 46.70 46.70 0.00 0% 46.65 112 46.70 283 7.67
2022-04-29 2542 2895000 1573 135668200 46.90 47.05 46.70 46.95 0.25 0.54% 46.90 60 46.95 3 7.71
2022-05-03 2542 3303000 1999 154102400 46.90 46.95 46.50 46.65 0.30 -0.64% 46.65 18 46.70 2 7.66
2022-05-04 2542 2069000 1233 96962600 46.80 47.00 46.75 46.90 0.25 0.54% 46.85 47 46.90 39 7.70
2022-05-05 2542 2840000 1530 133651700 47.10 47.20 46.95 47.00 0.10 0.21% 46.95 82 47.00 19 7.72
2022-05-06 2542 2880000 1517 134774500 46.50 46.95 46.50 46.90 0.10 -0.21% 46.85 149 46.90 6 7.70
2022-05-09 2542 4462965 3188 208108734 46.85 46.85 46.50 46.50 0.40 -0.85% 46.50 488 46.55 15 7.64
2022-05-10 2542 4365000 2551 201809900 46.50 46.50 45.80 46.50 0.00 0% 46.45 61 46.50 57 7.64
2022-05-11 2542 3342000 1871 154889750 46.40 46.65 46.25 46.25 0.25 -0.54% 46.25 45 46.30 31 7.59
2022-05-12 2542 7887000 4298 361113050 46.20 46.20 45.35 45.40 0.85 -1.84% 45.35 91 45.40 51 7.45
2022-05-13 2542 17363000 10547 765496650 45.00 45.10 43.15 44.70 0.70 -1.54% 44.65 38 44.70 21 10.35
2022-05-16 2542 5877000 2992 262053300 44.70 45.10 44.20 44.55 0.15 -0.34% 44.50 139 44.55 5 10.31
2022-05-17 2542 4369000 2563 197412650 44.90 45.55 44.80 45.45 0.90 2.02% 45.45 44 45.50 13 10.52
2022-05-18 2542 4999000 2761 229147950 45.80 46.05 45.70 45.90 0.45 0.99% 45.85 9 45.90 132 10.62
2022-05-19 2542 5003000 2523 227471450 45.40 45.65 45.25 45.60 0.30 -0.65% 45.55 13 45.60 19 10.56
2022-05-20 2542 4248000 1921 194343050 45.45 45.95 45.45 45.85 0.25 0.55% 45.75 3 45.85 16 10.61
2022-05-23 2542 2056000 1114 94521850 46.05 46.30 45.75 46.00 0.15 0.33% 46.00 30 46.05 28 10.65
2022-05-24 2542 1798349 1527 82578250 46.05 46.15 45.75 45.80 0.20 -0.43% 45.80 13 45.85 69 10.60
2022-05-25 2542 3120000 1822 142450050 45.80 46.00 45.50 46.00 0.20 0.44% 45.95 1 46.00 200 10.65
2022-05-26 2542 2874000 1361 132046650 46.00 46.10 45.75 46.00 0.00 0% 45.95 2 46.00 100 10.65
2022-05-27 2542 2349000 1334 108114800 46.05 46.20 45.95 46.00 0.00 0% 46.00 66 46.05 38 10.65
2022-05-30 2542 4314000 2143 200016400 46.20 46.60 46.05 46.55 0.55 1.2% 46.50 26 46.55 118 10.78
2022-05-31 2542 2718000 1340 126302050 46.50 46.55 46.35 46.45 0.10 -0.21% 46.45 36 46.50 34 10.75
2022-06-01 2542 3690000 1737 171381350 46.40 46.70 46.30 46.35 0.10 -0.22% 46.30 167 46.35 13 10.73
2022-06-02 2542 2664000 1662 123068800 46.20 46.35 46.10 46.10 0.25 -0.54% 46.10 52 46.15 21 10.67
2022-06-06 2542 11726000 6842 528349050 45.10 45.50 44.75 45.00 1.10 -2.39% 45.00 166 45.05 12 10.42
2022-06-07 2542 4399000 2337 197712800 45.00 45.35 44.70 45.35 0.35 0.78% 45.30 5 45.35 31 10.50
2022-06-08 2542 2753000 1859 124581150 45.30 45.50 45.05 45.45 0.10 0.22% 45.45 3 45.50 93 10.52
2022-06-09 2542 3595000 2020 162721050 45.40 45.45 45.20 45.25 0.20 -0.44% 45.20 62 45.25 98 10.47
2022-06-10 2542 4567000 2569 204968000 44.80 45.05 44.65 44.90 0.35 -0.77% 44.90 250 44.95 3 10.39
2022-06-13 2542 4125000 2354 184193800 44.65 44.85 44.40 44.80 0.10 -0.22% 44.80 46 44.85 13 10.37
2022-06-14 2542 3547000 2000 159283750 44.65 45.40 44.50 45.40 0.60 1.34% 45.35 30 45.40 38 10.51
2022-06-15 2542 5712000 3622 257341250 45.40 45.60 44.85 45.05 0.35 -0.77% 45.05 36 45.10 3 10.43
2022-06-16 2542 10083000 4782 450282300 45.10 45.20 44.50 44.55 0.50 -1.11% 44.55 130 44.60 1 10.31
2022-06-17 2542 21448000 7721 943986950 44.40 44.75 43.20 44.75 0.20 0.45% 44.75 289 44.80 34 10.36
2022-06-20 2542 18236265 8205 797917330 44.45 44.45 43.60 43.60 1.15 -2.57% 43.60 142 43.70 4 10.09
2022-06-21 2542 17010000 6445 740291850 43.90 44.10 43.35 43.35 0.25 -0.57% 43.35 338 43.55 103 10.03
2022-06-22 2542 22963000 8976 990222700 43.50 43.60 42.75 43.25 0.10 -0.23% 43.25 7 43.30 283 10.01
2022-06-23 2542 15782364 6439 683727475 43.45 43.75 43.05 43.30 0.05 0.12% 43.30 221 43.40 1 10.02
2022-06-24 2542 4651000 2702 204613650 43.55 44.30 43.55 44.20 0.90 2.08% 44.15 8 44.20 72 10.23
2022-06-27 2542 4037000 1961 180059250 44.40 44.80 44.40 44.80 0.60 1.36% 44.75 19 44.80 160 10.37
2022-06-28 2542 3091000 1491 138313150 44.80 44.95 44.50 44.80 0.00 0% 44.80 14 44.85 50 10.37
2022-06-29 2542 3831000 2029 172354750 44.70 45.15 44.65 45.10 0.30 0.67% 45.10 16 45.15 157 10.44
2022-06-30 2542 6840000 3344 307898850 45.10 45.20 44.65 45.20 0.10 0.22% 45.10 6 45.20 255 10.46
2022-07-01 2542 7673481 5112 341112155 45.10 45.20 43.85 43.95 1.25 -2.77% 43.95 63 44.00 27 10.17
2022-07-04 2542 3802000 1561 168570400 44.15 44.60 44.00 44.40 0.45 1.02% 44.35 65 44.40 29 10.28
2022-07-05 2542 3112000 1460 139017000 44.70 45.20 44.40 44.65 0.25 0.56% 44.60 2 44.65 47 10.34
2022-07-06 2542 3419065 2138 152236725 44.80 44.95 44.20 44.20 0.45 -1.01% 44.20 59 44.25 25 10.23
2022-07-07 2542 4413000 2450 193791500 44.20 44.30 43.65 43.80 0.40 -0.9% 43.80 428 43.85 4 10.14
2022-07-08 2542 3821000 1908 167607350 44.00 44.10 43.70 43.85 0.05 0.11% 43.80 77 43.85 33 10.15
2022-07-11 2542 2746000 1343 120096750 43.85 43.95 43.50 43.80 0.05 -0.11% 43.75 66 43.80 3 10.14
2022-07-12 2542 5180000 2370 224392350 43.90 43.90 43.05 43.20 0.60 -1.37% 43.20 55 43.25 23 10.00
2022-07-13 2542 3635000 1927 158473400 43.60 43.80 43.45 43.50 0.30 0.69% 43.50 99 43.60 1 10.07
2022-07-14 2542 2696000 1290 117245800 43.50 43.60 43.30 43.50 0.00 0% 43.50 6 43.55 33 10.07
2022-07-15 2542 2735000 1549 118684500 43.55 43.55 43.30 43.40 0.10 -0.23% 43.40 19 43.45 34 10.05
2022-07-18 2542 9220000 4904 412249050 43.60 45.10 43.50 45.10 1.70 3.92% 44.90 92 45.10 21 10.44
2022-07-19 2542 13197000 7101 605069100 45.20 46.20 45.05 45.75 0.65 1.44% 45.75 133 45.80 81 10.59
2022-07-20 2542 11418000 5434 521353800 46.00 46.15 45.10 45.35 0.40 -0.87% 45.30 1 45.35 37 10.50
2022-07-21 2542 7547000 4172 339951500 45.25 45.40 44.80 45.15 0.20 -0.44% 45.10 2 45.15 57 10.45
2022-07-22 2542 6256984 3344 281497712 45.15 45.20 44.70 45.20 0.05 0.11% 45.05 1 45.20 44 10.46
2022-07-25 2542 2035000 1047 91420900 45.15 45.15 44.75 45.10 0.10 -0.22% 45.05 4 45.10 6 10.44
2022-07-26 2542 1984000 1255 89061400 45.15 45.15 44.75 44.80 0.30 -0.67% 44.75 163 44.80 483 10.37
2022-07-27 2542 2938000 1501 131321750 44.80 44.90 44.60 44.65 0.15 -0.33% 44.65 90 44.70 15 10.34
2022-07-28 2542 1072000 670 48144750 45.00 45.00 44.85 44.90 0.25 0.56% 44.90 5 44.95 25 10.39
2022-07-29 2542 2228000 1051 100653450 45.00 45.40 44.90 45.35 0.45 1% 45.30 8 45.35 38 10.50
2022-08-01 2542 3510000 1743 160839700 45.40 46.00 45.40 45.90 0.55 1.21% 45.85 107 45.90 388 10.62
2022-08-02 2542 3529000 1713 161495250 45.55 46.00 45.50 46.00 0.10 0.22% 45.90 7 46.00 230 10.65
2022-08-03 2542 2243000 1225 102658300 45.95 45.95 45.60 45.80 0.20 -0.43% 45.70 2 45.80 48 10.60
2022-08-04 2542 3671000 2429 166723600 45.65 45.65 45.20 45.65 0.15 -0.33% 45.60 4 45.65 26 10.57
2022-08-05 2542 3422715 1839 156752586 45.75 45.90 45.60 45.85 0.20 0.44% 45.80 119 45.85 6 10.61
2022-08-08 2542 4166000 2284 191195800 45.75 46.05 45.60 46.00 0.15 0.33% 45.95 7 46.00 245 10.65
2022-08-09 2542 2578000 1312 118616900 45.95 46.10 45.90 46.00 0.00 0% 45.95 20 46.00 248 10.65
2022-08-10 2542 4210641 1886 192829117 45.70 45.95 45.60 45.75 0.25 -0.54% 45.75 8 45.80 1 10.59
2022-08-11 2542 3633000 1579 166926000 45.80 46.05 45.80 45.90 0.15 0.33% 45.90 35 45.95 26 10.62
2022-08-12 2542 6202000 2958 286873900 45.95 46.60 45.90 46.15 0.25 0.54% 46.15 131 46.20 114 17.96
2022-08-15 2542 3410000 1532 157806150 46.30 46.40 46.20 46.20 0.05 0.11% 46.20 307 46.25 11 17.98
2022-08-16 2542 6749000 2947 315043400 46.25 46.95 46.20 46.80 0.60 1.3% 46.80 85 46.85 57 18.21
2022-08-17 2542 5485000 2865 258436050 46.95 47.25 46.90 47.20 0.40 0.85% 47.10 3 47.20 195 18.37
2022-08-18 2542 4446000 2452 208030000 47.20 47.20 46.60 46.80 0.40 -0.85% 46.75 23 46.80 2 18.21
2022-08-19 2542 2873000 1286 134714600 46.85 47.10 46.60 47.00 0.20 0.43% 46.95 27 47.00 223 18.29
2022-08-22 2542 6767435 3410 320861740 46.95 47.70 46.85 47.65 0.65 1.38% 47.60 2 47.65 140 18.54
2022-08-23 2542 2790000 1486 132703200 47.50 47.65 47.25 47.65 0.00 0% 47.60 17 47.65 265 18.54
2022-08-24 2542 3745000 1697 178918700 47.65 48.00 47.50 48.00 0.35 0.73% 47.95 9 48.00 419 18.68
2022-08-25 2542 3959000 1839 190112950 48.10 48.25 47.85 48.10 0.10 0.21% 48.05 2 48.10 68 18.72
2022-08-26 2542 3389000 1548 162992250 48.15 48.25 48.00 48.20 0.10 0.21% 48.15 3 48.20 284 18.75
2022-08-29 2542 4430000 2103 211422450 47.65 47.90 47.50 47.85 0.35 -0.73% 47.80 238 47.85 19 18.62
2022-08-30 2542 3904000 1871 188150550 47.85 48.40 47.85 48.35 0.50 1.04% 48.35 31 48.40 151 18.81
2022-08-31 2542 3969000 1542 192032750 48.40 48.65 48.20 48.40 0.05 0.1% 48.35 82 48.40 69 18.83
2022-09-01 2542 4320329 2481 207524921 48.20 48.20 47.85 48.10 0.30 -0.62% 48.05 27 48.10 70 18.72
2022-09-02 2542 2889000 1482 138741900 48.10 48.30 47.90 48.00 0.10 -0.21% 47.95 13 48.00 53 18.68
2022-09-05 2542 3281000 1488 157479250 48.00 48.30 47.90 47.95 0.05 -0.1% 47.95 142 48.00 98 18.66
2022-09-06 2542 3452000 1359 165746800 48.00 48.10 47.90 48.10 0.15 0.31% 48.05 160 48.10 329 18.72
2022-09-07 2542 2977000 1648 142563800 48.10 48.10 47.80 47.90 0.20 -0.42% 47.85 77 47.90 41 18.64
2022-09-08 2542 3830000 1536 184369050 48.10 48.35 47.95 48.35 0.45 0.94% 48.25 10 48.35 90 18.81
2022-09-12 2542 3509000 1717 169521450 48.35 48.40 48.20 48.40 0.05 0.1% 48.35 269 48.40 216 18.83
2022-09-13 2542 4291000 1897 208168650 48.50 48.70 48.40 48.50 0.10 0.21% 48.45 263 48.50 21 18.87
2022-09-14 2542 3767000 1871 181518950 48.00 48.30 47.80 48.25 0.25 -0.52% 48.20 189 48.25 17 18.77
2022-09-15 2542 3785000 1722 182754350 48.25 48.45 48.10 48.25 0.00 0% 48.25 72 48.30 56 18.77
2022-09-16 2542 6374000 1906 307563250 48.20 48.30 48.15 48.30 0.05 0.1% 48.25 86 48.30 203 18.79
2022-09-19 2542 6761645 3840 325235676 48.40 48.40 47.90 48.15 0.15 -0.31% 48.10 83 48.15 148 18.74
2022-09-20 2542 6099000 2200 292967750 48.20 48.20 47.95 48.00 0.15 -0.31% 47.95 721 48.00 229 18.68
2022-09-21 2542 9060000 3777 434361000 48.00 48.10 47.80 48.00 0.00 0% 47.95 46 48.00 205 18.68
2022-09-22 2542 8782000 4154 418980100 47.95 47.95 47.25 47.75 0.25 -0.52% 47.75 167 47.80 233 18.58
2022-09-23 2542 13183000 5467 629512550 47.75 47.90 47.55 47.80 0.05 0.1% 47.75 396 47.80 165 18.60
2022-09-26 2542 17965000 8874 722168700 40.50 40.90 39.80 40.20 0.00 -15.9% 40.20 153 40.25 122 15.64
2022-09-27 2542 10727000 5872 425473850 40.05 40.20 39.20 39.65 0.55 -1.37% 39.60 42 39.65 64 15.43
2022-09-28 2542 10001000 5906 384504700 39.65 39.65 37.80 38.00 1.65 -4.16% 37.95 2 38.00 296 14.79
2022-09-29 2542 5360000 2541 205750300 38.50 38.80 38.00 38.60 0.60 1.58% 38.55 2 38.60 124 15.02
2022-09-30 2542 4300000 1943 165142950 38.20 39.00 37.85 39.00 0.40 1.04% 38.95 1 39.00 143 15.18
2022-10-03 2542 5601000 2404 221269600 39.20 39.95 38.90 39.85 0.85 2.18% 39.80 79 39.85 57 15.51
2022-10-04 2542 3545650 2449 141168949 40.00 40.25 39.55 39.70 0.15 -0.38% 39.70 14 39.80 6 15.45
2022-10-05 2542 2927000 1294 116175350 39.55 39.80 39.50 39.75 0.05 0.13% 39.75 38 39.80 77 15.47
2022-10-06 2542 2049000 1129 81017150 39.85 39.85 39.40 39.65 0.10 -0.25% 39.60 1 39.65 24 15.43
2022-10-07 2542 3153000 1935 123216300 39.55 39.55 38.85 38.90 0.75 -1.89% 38.90 75 38.95 12 15.14
2022-10-11 2542 4875000 2442 190389750 38.50 39.50 38.00 39.35 0.45 1.16% 39.30 84 39.35 39 15.31
2022-10-12 2542 2161000 1179 84267600 39.40 39.40 38.80 38.95 0.40 -1.02% 38.95 42 39.00 12 15.16
2022-10-13 2542 3513000 1814 135184000 38.95 38.95 38.15 38.75 0.20 -0.51% 38.75 6 38.80 39 15.08
2022-10-14 2542 3207000 1413 125135550 38.75 39.30 38.70 39.20 0.45 1.16% 39.20 33 39.25 62 15.25
2022-10-17 2542 3288000 1537 127840850 38.90 39.20 38.45 39.20 0.00 0% 39.20 76 39.25 39 15.25
2022-10-18 2542 3123000 1729 123325300 39.15 39.65 39.00 39.60 0.40 1.02% 39.55 2 39.60 9 15.41
2022-10-19 2542 4489000 2578 180307750 39.65 40.50 39.65 40.20 0.60 1.52% 40.20 68 40.25 49 15.64
2022-10-20 2542 4536000 1566 182079600 40.00 40.35 39.80 40.35 0.15 0.37% 40.00 32 40.35 21 15.70
2022-10-21 2542 2311000 1211 93306050 40.20 40.60 40.00 40.50 0.15 0.37% 40.35 41 40.50 64 15.76
2022-10-24 2542 2725000 1468 110722100 40.80 40.85 40.35 40.60 0.10 0.25% 40.55 37 40.60 6 15.80
2022-10-25 2542 4747000 2022 192813700 40.50 40.85 40.45 40.65 0.05 0.12% 40.60 62 40.65 26 15.82
2022-10-26 2542 2808000 1209 113917200 40.60 40.70 40.40 40.60 0.05 -0.12% 40.60 31 40.65 131 15.80
2022-10-27 2542 7068000 3352 291453750 40.55 41.80 40.55 41.80 1.20 2.96% 41.75 78 41.80 191 16.26
2022-10-28 2542 2554436 2215 106670510 41.90 42.00 41.55 41.65 0.15 -0.36% 41.65 16 41.70 35 16.21
2022-10-31 2542 4164000 2202 172276350 41.65 41.70 41.05 41.45 0.20 -0.48% 41.40 1 41.45 9 16.13
2022-11-01 2542 2488000 1434 102841200 41.45 41.50 41.20 41.45 0.00 0% 41.40 44 41.45 61 16.13
2022-11-02 2542 1706000 1180 70415000 41.45 41.45 41.20 41.25 0.20 -0.48% 41.25 12 41.30 71 16.05
2022-11-03 2542 3193000 1629 130981300 40.95 41.35 40.80 41.30 0.05 0.12% 41.25 99 41.30 60 16.07
2022-11-04 2542 5865000 2893 244742700 41.25 42.00 41.15 42.00 0.70 1.69% 41.95 134 42.00 603 16.34
2022-11-07 2542 3665000 1897 153767200 42.00 42.10 41.70 42.05 0.05 0.12% 42.00 59 42.05 40 16.36
2022-11-08 2542 3326000 1736 139557200 42.10 42.20 41.85 41.90 0.15 -0.36% 41.90 15 41.95 283 16.30
2022-11-09 2542 5125000 2191 215483550 41.95 42.35 41.80 42.25 0.35 0.84% 42.20 51 42.25 94 16.44
2022-11-10 2542 3601720 2466 151397930 42.05 42.25 41.80 42.25 0.00 0% 42.20 16 42.25 80 16.44
2022-11-11 2542 4744000 2276 200972850 42.45 42.65 42.20 42.40 0.15 0.36% 42.35 46 42.40 198 16.50
2022-11-14 2542 8831000 4242 379962200 42.35 43.35 42.30 43.35 0.95 2.24% 43.30 306 43.35 84 16.87
2022-11-15 2542 5328000 2516 229242300 43.30 43.35 42.85 42.90 0.45 -1.04% 42.90 27 43.00 56 30.43
2022-11-16 2542 7278000 3702 314839950 42.90 43.45 42.75 43.20 0.30 0.7% 43.20 8 43.25 41 30.64
2022-11-17 2542 4250000 2522 184966300 43.10 43.70 43.00 43.55 0.35 0.81% 43.50 31 43.55 4 30.89
2022-11-18 2542 3267000 2021 142953700 43.75 43.85 43.55 43.80 0.25 0.57% 43.75 26 43.80 2 31.06
2022-11-21 2542 2721000 1474 119451100 43.80 44.00 43.60 43.95 0.15 0.34% 43.90 51 43.95 74 31.17
2022-11-22 2542 10779000 5221 481469100 44.00 45.00 43.95 44.85 0.90 2.05% 44.80 47 44.85 192 31.81
2022-11-23 2542 4005000 2182 179631600 44.90 45.00 44.70 44.90 0.05 0.11% 44.90 14 44.95 216 31.84
2022-11-24 2542 3630000 1929 163048600 44.95 45.00 44.85 44.90 0.00 0% 44.85 186 44.90 68 31.84
2022-11-25 2542 3386000 1959 151287600 44.90 44.95 44.55 44.55 0.35 -0.78% 44.50 156 44.60 37 31.60
2022-11-28 2542 5103000 2726 227316650 44.25 44.90 43.90 44.85 0.30 0.67% 44.80 3 44.85 61 31.81
2022-11-29 2542 2285000 1330 102210550 44.85 44.90 44.55 44.80 0.05 -0.11% 44.75 46 44.80 129 31.77
2022-11-30 2542 3036000 1196 135836300 44.90 44.90 44.60 44.80 0.00 0% 44.75 7 44.80 402 31.77
2022-12-01 2542 3147000 1632 140984300 44.85 45.00 44.65 44.80 0.00 0% 44.75 32 44.80 429 31.77
2022-12-02 2542 3745000 2149 166461000 44.80 44.95 44.20 44.25 0.55 -1.23% 44.25 16 44.30 14 31.38
2022-12-05 2542 7319000 3831 326647500 44.45 44.85 44.35 44.40 0.15 0.34% 44.40 3 44.45 17 31.49
2022-12-06 2542 4453000 2654 196812400 44.30 44.50 43.85 43.95 0.45 -1.01% 43.90 96 43.95 66 31.17
2022-12-07 2542 6312000 3361 278581300 43.70 44.45 43.55 44.35 0.40 0.91% 44.35 71 44.40 114 31.45
2022-12-08 2542 4185000 2423 184342650 44.20 44.35 43.70 44.10 0.25 -0.56% 44.05 10 44.10 1 31.28
2022-12-09 2542 4466000 2564 196347800 44.20 44.25 43.70 44.00 0.10 -0.23% 43.95 51 44.00 22 31.21
2022-12-12 2542 6287000 4092 275504200 44.00 44.05 43.60 43.65 0.35 -0.8% 43.65 1 43.70 15 30.96
2022-12-13 2542 3378287 2121 141885004 41.95 42.20 41.75 42.00 0.50 -3.78% 42.00 13 42.05 165 17.07
2022-12-14 2542 6567000 3512 278595700 42.60 42.85 41.85 42.60 0.15 1.43% 42.60 42 42.65 1 30.21
2022-12-15 2542 7338000 3710 309539600 42.35 42.65 41.70 42.40 0.20 -0.47% 42.40 38 42.50 13 30.07
2022-12-16 2542 29191000 11479 1212685700 42.05 42.30 41.15 41.15 1.25 -2.95% 41.15 30 41.25 99 29.18
2022-12-18 2542 2432025 2930 112238959 46.25 46.25 46.10 46.10 0.15 12.03% 46.10 507 46.15 7 7.61
2022-12-19 2542 27786000 11498 1131173150 41.10 41.70 40.30 40.50 0.65 -12.15% 40.45 24 40.50 119 28.72
2022-12-20 2542 27497000 10405 1094573400 40.30 40.70 39.30 39.65 0.85 -2.1% 39.60 3 39.65 228 28.12
2022-12-21 2542 25448000 10470 1008096700 39.60 40.00 38.70 40.00 0.35 0.88% 39.90 2 40.00 136 28.37
2022-12-22 2542 21096000 7375 861694850 39.95 42.00 39.60 42.00 2.00 5% 41.60 299 42.00 332 29.79
2022-12-23 2542 8511000 4200 343430950 40.75 40.80 40.00 40.35 1.65 -3.93% 40.30 50 40.35 40 28.62
2022-12-26 2542 2008000 1088 80898950 40.35 40.45 40.20 40.25 0.10 -0.25% 40.25 1 40.30 29 28.55
2022-12-27 2542 9049000 4030 373162750 40.25 41.70 40.10 41.45 1.20 2.98% 41.45 14 41.50 8 29.40
2022-12-28 2542 3512000 1888 143817600 41.15 41.50 40.35 40.70 0.75 -1.81% 40.70 21 40.75 10 28.87
2022-12-29 2542 2292000 1044 92848850 40.30 40.70 40.30 40.60 0.10 -0.25% 40.50 22 40.60 7 28.79
2022-12-30 2542 3230000 1029 130748550 40.60 40.80 40.10 40.30 0.30 -0.74% 40.30 56 40.45 1 28.58