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　　22.10
0
0%		22.30
0.2
0.9%		22.25
-0.05
-0.22%		22.55
0.3
1.35%		 　23.15
0.6
2.66%		23.15
0
0%		22.70
-0.45
-1.94%		21.85
-0.85
-3.74%		21.70
-0.15
-0.69%		 　21.50
-0.2
-0.92%		21.35
-0.15
-0.7%		 　　　　　　　　　　　22.05
0.7
3.28%		23.05
1
4.54%		22.28
2 月23.20
0.15
0.65%		23.75
0.55
2.37%		23.70
-0.05
-0.21%		 　23.25
-0.45
-1.9%		23.55
0.3
1.29%		23.30
-0.25
-1.06%		23.30
0
0%		22.60
-0.7
-3%		 　22.40
-0.2
-0.88%		24.10
1.7
7.59%		23.55
-0.55
-2.28%		23.50
-0.05
-0.21%		23.75
0.25
1.06%		 　24.30
0.55
2.32%		23.85
-0.45
-1.85%		23.60
-0.25
-1.05%		23.95
0.35
1.48%		23.45
-0.5
-2.09%		 23.42
3 月23.25
-0.2
-0.85%		23.70
0.45
1.94%		23.45
-0.25
-1.05%		 　25.75
2.3
9.81%		25.85
0.1
0.39%		28.40
2.55
9.86%		28.10
-0.3
-1.06%		27.30
-0.8
-2.85%		 　26.90
-0.4
-1.47%		28.10
1.2
4.46%		27.90
-0.2
-0.71%		28.05
0.15
0.54%		27.90
-0.15
-0.53%		 　28.20
0.3
1.08%		28.05
-0.15
-0.53%		28.75
0.7
2.5%		29.05
0.3
1.04%		28.90
-0.15
-0.52%		 　27.70
-1.2
-4.15%		27.65
-0.05
-0.18%		27.80
0.15
0.54%		28.30
0.5
1.8%		28.35
0.05
0.18%		27.26
4 月 　　　　29.05
0.7
2.47%		28.60
-0.45
-1.55%		 　28.50
-0.1
-0.35%		29.10
0.6
2.11%		29.35
0.25
0.86%		28.10
-1.25
-4.26%		29.15
1.05
3.74%		 　31.25
2.1
7.2%		30.45
-0.8
-2.56%		29.95
-0.5
-1.64%		28.90
-1.05
-3.51%		28.65
-0.25
-0.87%		 　28.85
0.2
0.7%		28.35
-0.5
-1.73%		28.05
-0.3
-1.06%		29.10
1.05
3.74%		29.45
0.35
1.2%		 29.23
5 月　29.70
0.25
0.85%		28.80
-0.9
-3.03%		28.30
-0.5
-1.74%		27.95
-0.35
-1.24%		 　27.80
-0.15
-0.54%		27.45
-0.35
-1.26%		28.05
0.6
2.19%		27.30
-0.75
-2.67%		27.80
0.5
1.83%		 　27.45
-0.35
-1.26%		27.65
0.2
0.73%		28.05
0.4
1.45%		28.25
0.2
0.71%		28.00
-0.25
-0.88%		 　29.00
1
3.57%		29.40
0.4
1.38%		29.60
0.2
0.68%		29.65
0.05
0.17%		29.75
0.1
0.34%		 　30.15
0.4
1.34%		30.00
-0.15
-0.5%		30.60
0.6
2%		28.66
6 月33.65
3.05
9.97%		37.00
3.35
9.96%		 　39.55
2.55
6.89%		40.45
0.9
2.28%		42.15
1.7
4.2%		42.05
-0.1
-0.24%		43.50
1.45
3.45%		 　43.05
-0.45
-1.03%		43.50
0.45
1.05%		43.70
0.2
0.46%		44.75
1.05
2.4%		44.65
-0.1
-0.22%		 　45.30
0.65
1.46%		44.80
-0.5
-1.1%		44.60
-0.2
-0.45%		 　　　44.20
-0.4
-0.9%		43.00
-1.2
-2.71%		42.85
-0.15
-0.35%		43.25
0.4
0.93%		43.85
0.6
1.39%		 42.8
7 月　　48.00
4.15
9.46%		45.00
-3
-6.25%		45.25
0.25
0.56%		46.40
1.15
2.54%		45.70
-0.7
-1.51%		 　46.80
1.1
2.41%		49.95
3.15
6.73%		50.60
0.65
1.3%		49.55
-1.05
-2.08%		48.95
-0.6
-1.21%		 　　46.75
-2.2
-4.49%		46.75
0
0%		47.30
0.55
1.18%		48.40
1.1
2.33%		 　46.70
-1.7
-3.51%		45.00
-1.7
-3.64%		 44.55
-0.45
-1%		44.90
0.35
0.79%		 46.30
1.4
3.12%		46.81
8 月45.05
-1.25
-2.7%		43.30
-1.75
-3.88%		 43.60
0.3
0.69%		 　45.90
2.3
5.28%		44.80
-1.1
-2.4%		44.45
-0.35
-0.78%		43.25
-1.2
-2.7%		44.35
1.1
2.54%		 　45.00
0.65
1.47%		46.45
1.45
3.22%		46.80
0.35
0.75%		47.95
1.15
2.46%		47.25
-0.7
-1.46%		 　46.65
-0.6
-1.27%		46.60
-0.05
-0.11%		48.40
1.8
3.86%		48.75
0.35
0.72%		44.20
-4.55
-9.33%		 　43.15
-1.05
-2.38%		42.50
-0.65
-1.51%		41.95
-0.55
-1.29%		41.30
-0.65
-1.55%		45.04
9 月41.25
-0.05
-0.12%		 　42.65
1.4
3.39%		46.10
3.45
8.09%		46.05
-0.05
-0.11%		48.85
2.8
6.08%		47.00
-1.85
-3.79%		 　44.35
-2.65
-5.64%		44.05
-0.3
-0.68%		48.45
4.4
9.99%		53.20
4.75
9.8%		47.90
-5.3
-9.96%		 　48.15
0.25
0.52%		47.10
-1.05
-2.18%		45.50
-1.6
-3.4%		44.15
-1.35
-2.97%		44.80
0.65
1.47%		 　45.45
0.65
1.45%		45.70
0.25
0.55%		46.00
0.3
0.66%		46.15
0.15
0.33%		 46.24
10 月　48.35
2.2
4.77%		48.40
0.05
0.1%		49.40
1
2.07%		51.40
2
4.05%		50.50
-0.9
-1.75%		 　　　50.50
0
0%		52.50
2
3.96%		51.40
-1.1
-2.1%		 　50.90
-0.5
-0.97%		50.60
-0.3
-0.59%		47.45
-3.15
-6.23%		46.15
-1.3
-2.74%		45.00
-1.15
-2.49%		 　46.45
1.45
3.22%		47.60
1.15
2.48%		49.40
1.8
3.78%		48.00
-1.4
-2.83%		46.25
-1.75
-3.65%		 　48.35
2.1
4.54%		46.35
-2
-4.14%		48.8
11 月47.10
0.75
1.62%		49.05
1.95
4.14%		49.55
0.5
1.02%		 　48.35
-1.2
-2.42%		46.80
-1.55
-3.21%		49.05
2.25
4.81%		47.30
-1.75
-3.57%		46.50
-0.8
-1.69%		 　45.75
-0.75
-1.61%		46.45
0.7
1.53%		46.05
-0.4
-0.86%		46.30
0.25
0.54%		46.30
0
0%		 　46.25
-0.05
-0.11%		45.90
-0.35
-0.76%		45.50
-0.4
-0.87%		46.40
0.9
1.98%		45.95
-0.45
-0.97%		 　45.75
-0.2
-0.44%		45.75
0
0%		46.15
0.4
0.87%		46.30
0.15
0.33%		 46.68
12 月45.75
-0.55
-1.19%		 　45.30
-0.45
-0.98%		44.90
-0.4
-0.88%		45.00
0.1
0.22%		45.30
0.3
0.67%		45.70
0.4
0.88%		 　45.00
-0.7
-1.53%		44.25
-0.75
-1.67%		43.90
-0.35
-0.79%		44.30
0.4
0.91%		43.65
-0.65
-1.47%		 　42.85
-0.8
-1.83%		42.25
-0.6
-1.4%		42.80
0.55
1.3%		44.05
1.25
2.92%		43.80
-0.25
-0.57%		 　44.00
0.2
0.46%		43.95
-0.05
-0.11%		43.60
-0.35
-0.8%		44.00
0.4
0.92%		46.80
2.8
6.36%		　　44.33

說明:最高漲幅:9.99%最低跌幅:-9.96% 最高價:53.20最低價:21.35平均價:38,灰色底表示週末,漲145天(150.05)元,跌148天(-107.75)元,平盤8天
10%=7,9%=2,8%=2,7%=5,6%=2,5%=10,4%=11,3%=17,2%=22,1%=56,0%=19,-0%=1,-1%=1,-2%=4,-3%=13,-4%=15,-5%=18,-6%=31,-7%=65,

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
2023-01-03 2486 1564000 662 34275750 21.40 22.20 21.40 22.10 0.40 0% 22.05 19 22.10 6 38.77
2023-01-04 2486 1554000 739 34631450 22.10 22.45 22.10 22.30 0.20 0.9% 22.25 16 22.30 9 39.12
2023-01-05 2486 1836000 951 41327700 22.40 22.90 22.20 22.25 0.05 -0.22% 22.25 14 22.30 20 39.04
2023-01-06 2486 1214000 682 27338950 22.50 22.70 22.30 22.55 0.30 1.35% 22.50 40 22.55 2 39.56
2023-01-09 2486 4812000 2471 111614250 22.80 23.70 22.80 23.15 0.60 2.66% 23.15 47 23.20 116 40.61
2023-01-10 2486 1995000 992 46009950 23.00 23.30 22.75 23.15 0.00 0% 23.15 22 23.20 33 40.61
2023-01-11 2486 1384000 741 31909050 23.30 23.45 22.70 22.70 0.45 -1.94% 22.70 10 22.80 14 39.82
2023-01-12 2486 2310000 1202 51241400 22.95 22.95 21.80 21.85 0.85 -3.74% 21.80 80 21.85 39 38.33
2023-01-13 2486 1332000 712 29121150 22.35 22.35 21.65 21.70 0.15 -0.69% 21.65 24 21.70 7 38.07
2023-01-16 2486 957000 498 20677800 21.70 21.85 21.50 21.50 0.20 -0.92% 21.50 15 21.60 35 37.72
2023-01-17 2486 886000 480 19018450 21.50 21.65 21.35 21.35 0.15 -0.7% 21.30 49 21.35 8 37.46
2023-01-30 2486 1272000 693 27911900 21.75 22.30 21.55 22.05 0.70 3.28% 22.05 29 22.10 64 38.68
2023-01-31 2486 2631000 1338 59663800 22.00 23.10 22.00 23.05 1.00 4.54% 23.05 20 23.10 33 40.44
2023-02-01 2486 3389000 1832 78728400 23.20 23.60 22.90 23.20 0.15 0.65% 23.20 10 23.25 57 40.70
2023-02-02 2486 3735000 1900 88525450 23.50 23.95 23.35 23.75 0.55 2.37% 23.75 59 23.80 52 41.67
2023-02-03 2486 2361000 1216 56180250 24.00 24.00 23.30 23.70 0.05 -0.21% 23.70 58 23.75 38 41.58
2023-02-06 2486 2464000 1308 58069500 23.85 24.20 23.25 23.25 0.45 -1.9% 23.20 42 23.25 32 40.79
2023-02-07 2486 1329000 672 31130400 23.30 23.60 23.20 23.55 0.30 1.29% 23.50 118 23.55 9 41.32
2023-02-08 2486 1273000 710 29832000 23.75 23.75 23.25 23.30 0.25 -1.06% 23.30 5 23.35 7 40.88
2023-02-09 2486 1076000 467 25104650 23.30 23.50 23.10 23.30 0.00 0% 23.30 128 23.35 64 40.88
2023-02-10 2486 1754000 865 40152450 23.50 23.50 22.60 22.60 0.70 -3% 22.55 34 22.60 19 39.65
2023-02-13 2486 1007000 511 22643550 22.60 22.75 22.35 22.40 0.20 -0.88% 22.40 10 22.45 3 39.30
2023-02-14 2486 7948000 4375 189184700 22.90 24.20 22.75 24.10 1.70 7.59% 24.05 27 24.10 8 42.28
2023-02-15 2486 8139000 4319 195592350 24.10 24.65 23.55 23.55 0.55 -2.28% 23.55 88 23.60 8 41.32
2023-02-16 2486 2204000 1073 51807450 23.75 23.80 23.30 23.50 0.05 -0.21% 23.50 30 23.55 23 41.23
2023-02-17 2486 1660000 997 39323250 23.50 23.95 23.45 23.75 0.25 1.06% 23.70 2 23.75 15 41.67
2023-02-20 2486 3086000 1643 74597050 23.90 24.40 23.85 24.30 0.55 2.32% 24.25 68 24.30 14 42.63
2023-02-21 2486 2309000 1350 55083450 24.25 24.45 23.55 23.85 0.45 -1.85% 23.85 2 23.90 30 41.84
2023-02-22 2486 1700000 899 39785500 23.55 23.70 23.25 23.60 0.25 -1.05% 23.55 20 23.60 11 41.40
2023-02-23 2486 1340000 744 32008100 23.80 24.05 23.70 23.95 0.35 1.48% 23.90 15 23.95 49 42.02
2023-02-24 2486 1351000 775 31789850 24.00 24.10 23.35 23.45 0.50 -2.09% 23.45 1 23.50 5 41.14
2023-03-01 2486 912000 511 21229200 23.35 23.45 23.20 23.25 0.20 -0.85% 23.20 39 23.25 5 40.79
2023-03-02 2486 1303000 648 30845800 23.40 23.90 23.35 23.70 0.45 1.94% 23.65 45 23.70 8 41.58
2023-03-03 2486 1359000 724 32041950 23.70 23.80 23.40 23.45 0.25 -1.05% 23.40 71 23.45 16 41.14
2023-03-06 2486 13199000 5992 333354900 23.75 25.75 23.60 25.75 2.30 9.81% 25.75 11207 0.00 0 45.18
2023-03-07 2486 22940000 11052 605951950 26.25 27.15 25.85 25.85 0.10 0.39% 25.85 66 25.95 5 45.35
2023-03-08 2486 17833000 8627 479538900 25.35 28.40 25.05 28.40 2.55 9.86% 28.40 21232 0.00 0 49.82
2023-03-09 2486 35924000 17774 1048620200 29.20 30.15 28.10 28.10 0.30 -1.06% 28.10 46 28.15 11 49.30
2023-03-10 2486 9894000 4961 268896950 27.45 27.95 26.60 27.30 0.80 -2.85% 27.30 5 27.35 31 47.89
2023-03-13 2486 5426000 2795 143896150 26.30 27.20 25.95 26.90 0.40 -1.47% 26.85 37 26.90 76 47.19
2023-03-14 2486 8569000 4432 236496250 26.50 28.30 26.45 28.10 1.20 4.46% 28.05 25 28.15 52 49.30
2023-03-15 2486 15292000 8118 439727050 28.40 29.70 27.70 27.90 0.20 -0.71% 27.90 33 28.00 3 59.36
2023-03-16 2486 8761000 4923 246391700 27.35 29.00 27.30 28.05 0.15 0.54% 28.00 36 28.05 13 59.68
2023-03-17 2486 5357000 2761 150367450 28.20 28.60 27.70 27.90 0.15 -0.53% 27.90 33 27.95 12 59.36
2023-03-20 2486 3667000 1926 103488500 27.80 28.55 27.75 28.20 0.30 1.08% 28.20 24 28.25 10 60.00
2023-03-21 2486 5196000 2727 148277400 28.55 29.00 28.05 28.05 0.15 -0.53% 28.05 45 28.10 16 59.68
2023-03-22 2486 8538000 3735 246501300 28.30 29.40 28.15 28.75 0.70 2.5% 28.75 49 28.80 22 61.17
2023-03-23 2486 6235000 3240 180859250 28.75 29.40 28.50 29.05 0.30 1.04% 29.05 23 29.10 3 61.81
2023-03-24 2486 6678000 3360 194787950 29.25 29.75 28.60 28.90 0.15 -0.52% 28.90 198 28.95 58 61.49
2023-03-27 2486 6109000 3114 175139900 29.25 29.55 27.70 27.70 1.20 -4.15% 27.70 107 27.75 8 58.94
2023-03-28 2486 2817000 1470 78176850 27.90 28.10 27.45 27.65 0.05 -0.18% 27.65 44 27.70 6 58.83
2023-03-29 2486 3134000 1523 88248500 28.00 28.90 27.65 27.80 0.15 0.54% 27.80 26 27.85 6 59.15
2023-03-30 2486 1987000 1031 56370050 28.15 28.60 28.10 28.30 0.50 1.8% 28.30 11 28.35 5 60.21
2023-03-31 2486 1987000 978 56470200 28.70 28.80 28.20 28.35 0.05 0.18% 28.35 11 28.40 40 60.32
2023-04-06 2486 4117000 1863 118796850 28.35 29.40 27.80 29.05 0.70 2.47% 29.00 114 29.05 38 61.81
2023-04-07 2486 4223000 2120 122478650 29.30 29.40 28.55 28.60 0.45 -1.55% 28.60 16 28.65 1 60.85
2023-04-10 2486 1691000 938 48232500 28.90 28.90 28.20 28.50 0.10 -0.35% 28.50 93 28.55 3 60.64
2023-04-11 2486 3373000 1503 97675650 28.75 29.15 28.40 29.10 0.60 2.11% 29.05 10 29.15 134 61.91
2023-04-12 2486 4175000 1792 122065300 29.05 29.60 28.90 29.35 0.25 0.86% 29.30 64 29.35 25 62.45
2023-04-13 2486 5199000 2522 149132950 29.45 29.60 28.10 28.10 1.25 -4.26% 28.10 114 28.15 4 59.79
2023-04-14 2486 4759000 2213 137890350 28.45 29.50 28.25 29.15 1.05 3.74% 29.10 24 29.15 18 62.02
2023-04-17 2486 13955000 6721 422727850 29.40 31.35 29.00 31.25 2.10 7.2% 31.20 53 31.25 165 66.49
2023-04-18 2486 10892000 5428 333299250 31.30 31.50 29.80 30.45 0.80 -2.56% 30.30 20 30.45 17 64.79
2023-04-19 2486 5073000 2540 152126300 30.45 30.70 29.35 29.95 0.50 -1.64% 29.95 78 30.00 14 63.72
2023-04-20 2486 3762000 1828 110330650 29.65 30.00 28.90 28.90 1.05 -3.51% 28.90 81 28.95 2 61.49
2023-04-21 2486 3990000 1967 114206150 28.95 29.40 27.85 28.65 0.25 -0.87% 28.65 53 28.70 7 60.96
2023-04-24 2486 1541000 890 44475200 28.25 29.40 28.25 28.85 0.20 0.7% 28.80 6 28.85 12 61.38
2023-04-25 2486 3531000 1712 101930900 29.00 29.60 28.35 28.35 0.50 -1.73% 28.35 47 28.45 1 60.32
2023-04-26 2486 3164000 1579 88468950 28.20 28.65 27.50 28.05 0.30 -1.06% 28.00 16 28.05 1 59.68
2023-04-27 2486 4273000 2136 124106600 28.25 29.80 27.70 29.10 1.05 3.74% 29.10 12 29.15 90 61.91
2023-04-28 2486 3444000 1783 102132200 29.55 30.10 29.30 29.45 0.35 1.2% 29.40 45 29.45 43 62.66
2023-05-02 2486 2436000 1237 72368150 29.65 30.10 29.25 29.70 0.25 0.85% 29.70 53 29.75 44 63.19
2023-05-03 2486 1990000 1112 57752350 29.65 29.70 28.70 28.80 0.90 -3.03% 28.80 23 28.85 42 61.28
2023-05-04 2486 2172000 1126 62168150 28.80 29.15 28.30 28.30 0.50 -1.74% 28.30 19 28.35 39 60.21
2023-05-05 2486 2925000 1106 82841000 28.70 28.75 27.95 27.95 0.35 -1.24% 27.95 25 28.00 75 59.47
2023-05-08 2486 1445000 752 40345050 28.20 28.20 27.80 27.80 0.15 -0.54% 27.80 121 27.85 31 59.15
2023-05-09 2486 1536000 740 42381850 28.10 28.10 27.10 27.45 0.35 -1.26% 27.40 13 27.45 45 63.84
2023-05-10 2486 1503000 733 41813000 27.60 28.20 27.30 28.05 0.60 2.19% 28.05 8 28.10 7 65.23
2023-05-11 2486 1332000 714 36687600 28.10 28.15 27.25 27.30 0.75 -2.67% 27.30 57 27.35 3 63.49
2023-05-12 2486 877000 433 24181900 27.30 27.95 27.20 27.80 0.50 1.83% 27.70 10 27.80 3 64.65
2023-05-15 2486 775000 420 21400800 27.80 27.95 27.40 27.45 0.35 -1.26% 27.45 45 27.50 15 63.84
2023-05-16 2486 1279000 676 35726350 27.50 28.30 27.50 27.65 0.20 0.73% 27.65 3 27.80 1 64.30
2023-05-17 2486 811501 557 22733074 27.65 28.20 27.60 28.05 0.40 1.45% 28.00 12 28.05 16 65.23
2023-05-18 2486 1031000 553 29133550 28.45 28.45 28.05 28.25 0.20 0.71% 28.20 37 28.25 8 65.70
2023-05-19 2486 841000 466 23667600 28.50 28.60 28.00 28.00 0.25 -0.88% 28.00 69 28.05 1 65.12
2023-05-22 2486 2490000 1243 71741250 28.10 29.10 28.00 29.00 1.00 3.57% 28.95 15 29.00 35 67.44
2023-05-23 2486 2297000 1213 67417250 28.85 29.55 28.75 29.40 0.40 1.38% 29.40 28 29.45 7 68.37
2023-05-24 2486 3562000 1679 105554300 29.50 29.95 29.10 29.60 0.20 0.68% 29.60 6 29.65 72 68.84
2023-05-25 2486 2205000 1045 65573500 29.90 30.00 29.50 29.65 0.05 0.17% 29.60 24 29.65 12 68.95
2023-05-26 2486 3103000 1550 91674550 29.95 30.10 28.90 29.75 0.10 0.34% 29.70 11 29.75 11 69.19
2023-05-29 2486 4252000 1633 128763200 30.00 30.70 29.95 30.15 0.40 1.34% 30.10 7 30.15 63 70.12
2023-05-30 2486 2344000 1036 70816600 30.45 30.50 29.75 30.00 0.15 -0.5% 30.00 16 30.05 37 69.77
2023-05-31 2486 4951000 2304 152312750 30.25 31.20 30.25 30.60 0.60 2% 30.60 83 30.75 63 71.16
2023-06-01 2486 20314000 7063 671464550 31.40 33.65 30.95 33.65 3.05 9.97% 33.65 528 0.00 0 78.26
2023-06-02 2486 12739000 4768 460599850 35.35 37.00 34.75 37.00 3.35 9.96% 37.00 33430 0.00 0 86.05
2023-06-05 2486 32469000 14329 1281275300 38.60 40.60 38.00 39.55 2.55 6.89% 39.50 234 39.55 55 91.98
2023-06-06 2486 15019000 7925 598640650 39.55 40.50 38.80 40.45 0.90 2.28% 40.45 31 40.50 372 94.07
2023-06-07 2486 18787000 10210 783937600 41.50 42.80 40.45 42.15 1.70 4.2% 42.15 18 42.20 20 98.02
2023-06-08 2486 11099000 5572 470162500 42.15 43.00 41.70 42.05 0.10 -0.24% 42.00 62 42.05 143 97.79
2023-06-09 2486 10893000 5722 466622800 42.75 43.80 41.15 43.50 1.45 3.45% 43.50 9 43.55 33 101.16
2023-06-12 2486 13348000 7001 590667150 43.95 46.10 43.05 43.05 0.45 -1.03% 43.05 34 43.20 19 100.12
2023-06-13 2486 7112000 3202 308700750 43.50 44.25 42.55 43.50 0.45 1.05% 43.45 24 43.50 16 101.16
2023-06-14 2486 7286000 3829 320748150 43.50 45.40 43.20 43.70 0.00 0.46% 43.70 42 43.75 12 101.63
2023-06-15 2486 9173000 4422 410175700 43.75 45.20 43.75 44.75 1.05 2.4% 44.75 50 44.80 3 104.07
2023-06-16 2486 7096000 3544 315482550 45.00 45.30 43.20 44.65 0.10 -0.22% 44.65 8 44.70 7 103.84
2023-06-19 2486 3343000 1784 150152950 45.00 45.45 44.00 45.30 0.65 1.46% 45.25 10 45.30 40 105.35
2023-06-20 2486 8097000 3982 363062000 45.50 46.00 44.05 44.80 0.50 -1.1% 44.75 7 44.80 126 104.19
2023-06-21 2486 7684000 3766 348003800 44.80 46.50 44.55 44.60 0.20 -0.45% 44.55 74 44.60 68 103.72
2023-06-26 2486 3527000 2015 156190250 44.00 45.00 43.35 44.20 0.40 -0.9% 44.20 10 44.25 1 102.79
2023-06-27 2486 4722000 2113 205490600 44.05 44.50 42.85 43.00 1.20 -2.71% 42.95 38 43.00 17 100.00
2023-06-28 2486 2846000 1408 123640750 44.00 44.05 42.85 42.85 0.15 -0.35% 42.85 62 42.90 1 99.65
2023-06-29 2486 2007000 1008 86952400 43.25 43.65 43.05 43.25 0.40 0.93% 43.25 1 43.30 13 100.58
2023-06-30 2486 2585000 1400 112759950 43.80 44.10 42.70 43.85 0.60 1.39% 43.85 2 43.90 17 101.98
2023-07-03 2486 12851000 6864 596104500 45.00 48.00 44.60 48.00 4.15 9.46% 47.95 1 48.00 218 111.63
2023-07-04 2486 17004000 9275 780425950 48.20 48.30 44.50 45.00 3.00 -6.25% 44.95 4 45.00 62 104.65
2023-07-05 2486 11650000 6384 540370700 45.30 47.60 44.80 45.25 0.25 0.56% 45.20 76 45.25 34 105.23
2023-07-06 2486 8743000 5183 405416100 45.50 47.00 45.35 46.40 1.15 2.54% 46.35 20 46.40 4 107.91
2023-07-07 2486 6288000 3102 286131150 45.75 46.15 44.65 45.70 0.70 -1.51% 45.65 2 45.70 34 106.28
2023-07-10 2486 18567000 9197 883791750 46.00 49.00 45.65 46.80 1.10 2.41% 46.75 13 46.80 182 108.84
2023-07-11 2486 34815000 16596 1731623600 47.75 51.40 47.30 49.95 3.15 6.73% 49.90 203 49.95 15 116.16
2023-07-12 2486 38759000 19247 1951508600 50.80 52.00 48.20 50.60 0.65 1.3% 50.60 27 50.70 65 117.67
2023-07-13 2486 15029000 7538 755267950 51.10 51.60 49.35 49.55 1.05 -2.08% 49.55 79 49.60 25 115.23
2023-07-14 2486 8794000 4481 434653500 49.95 50.20 48.95 48.95 0.60 -1.21% 48.95 12 49.00 80 113.84
2023-07-18 2486 8309000 4038 393372200 48.85 49.00 46.40 46.75 1.25 -4.49% 46.75 14 46.80 18 108.72
2023-07-19 2486 4177000 2290 196531600 47.45 48.10 46.50 46.75 0.00 0% 46.70 65 46.75 2 108.72
2023-07-20 2486 3197000 1741 151235700 46.95 47.80 46.80 47.30 0.55 1.18% 47.30 14 47.35 15 110.00
2023-07-21 2486 7866000 4404 373086200 46.55 48.45 45.30 48.40 1.10 2.33% 48.35 19 48.40 79 112.56
2023-07-24 2486 3852000 2193 182075000 48.35 48.40 46.70 46.70 1.70 -3.51% 46.70 2 46.75 5 108.60
2023-07-25 2486 5609000 3101 259502800 46.85 47.85 45.00 45.00 1.70 -3.64% 44.95 61 45.00 31 104.65
2023-07-27 2486 2641000 1431 118244450 44.60 45.20 44.35 44.55 0.20 -1% 44.55 4 44.60 2 103.60
2023-07-28 2486 2938000 1379 130799500 44.20 45.10 43.80 44.90 0.35 0.79% 44.90 7 44.95 2 104.42
2023-07-31 2486 9960000 5183 467226800 46.05 48.40 45.75 46.30 1.40 3.12% 46.25 60 46.30 6 107.67
2023-08-01 2486 4117000 2242 187122900 45.85 46.75 44.80 45.05 1.25 -2.7% 45.00 34 45.05 24 104.77
2023-08-02 2486 5321000 2666 232248500 44.80 45.20 42.70 43.30 1.75 -3.88% 43.20 15 43.40 2 100.70
2023-08-04 2486 1758000 975 76425550 43.35 43.90 42.70 43.60 0.30 0.69% 43.60 3 43.65 34 101.40
2023-08-07 2486 4510000 2539 205449800 43.50 46.40 43.00 45.90 2.30 5.28% 45.90 37 45.95 89 106.74
2023-08-08 2486 3431000 1953 154079500 45.80 45.90 44.30 44.80 1.10 -2.4% 44.75 3 44.80 8 104.19
2023-08-09 2486 1611000 1012 72217000 44.75 45.70 44.30 44.45 0.35 -0.78% 44.40 15 44.45 14 103.37
2023-08-10 2486 1972000 1179 85701050 44.00 44.20 43.10 43.25 1.20 -2.7% 43.20 25 43.25 10 69.76
2023-08-11 2486 4333000 2655 194825950 44.30 46.40 43.90 44.35 1.10 2.54% 44.30 5 44.35 55 71.53
2023-08-14 2486 3548000 2056 159072400 44.10 45.70 43.90 45.00 0.65 1.47% 45.00 15 45.05 7 72.58
2023-08-15 2486 5253000 3024 243520900 45.50 47.00 45.50 46.45 1.45 3.22% 46.40 68 46.45 10 74.92
2023-08-16 2486 8426000 4932 396301350 45.95 48.00 45.65 46.80 0.35 0.75% 46.75 17 46.80 100 75.48
2023-08-17 2486 4769000 2888 225547150 46.30 48.00 45.80 47.95 1.15 2.46% 47.90 11 47.95 56 77.34
2023-08-18 2486 4601000 2610 219436250 47.60 48.30 46.80 47.25 0.70 -1.46% 47.20 27 47.25 1 76.21
2023-08-21 2486 3412000 1831 160171400 47.25 47.80 46.30 46.65 0.60 -1.27% 46.65 38 46.75 12 75.24
2023-08-22 2486 2548000 1448 118482600 47.05 47.50 45.65 46.60 0.05 -0.11% 46.60 9 46.65 16 75.16
2023-08-23 2486 24319000 12681 1190211450 47.60 50.20 46.95 48.40 1.80 3.86% 48.40 44 48.45 289 78.06
2023-08-24 2486 14342000 6797 699721000 49.25 49.75 47.70 48.75 0.35 0.72% 48.70 110 48.75 142 78.63
2023-08-25 2486 11833000 6674 542290650 47.85 48.00 44.05 44.20 4.55 -9.33% 44.20 26 44.25 17 71.29
2023-08-28 2486 6463000 3139 282572950 44.65 44.70 43.15 43.15 1.05 -2.38% 43.10 59 43.15 14 69.60
2023-08-29 2486 8751000 3998 371918250 43.30 43.90 41.15 42.50 0.65 -1.51% 42.45 7 42.50 20 68.55
2023-08-30 2486 4265000 2114 180824200 43.20 43.30 41.95 41.95 0.55 -1.29% 41.95 36 42.00 16 67.66
2023-08-31 2486 5948000 2612 245635550 42.10 42.10 40.45 41.30 0.65 -1.55% 41.25 50 41.30 78 66.61
2023-09-01 2486 3851000 1962 159268050 41.05 42.15 40.70 41.25 0.05 -0.12% 41.25 137 41.30 4 66.53
2023-09-04 2486 3791000 2158 159747150 41.50 42.90 41.05 42.65 1.40 3.39% 42.60 48 42.65 36 68.79
2023-09-05 2486 17866000 9766 806302250 43.20 46.65 43.20 46.10 3.45 8.09% 46.05 47 46.10 147 74.35
2023-09-06 2486 7922000 4154 365540900 46.00 46.95 45.60 46.05 0.05 -0.11% 46.00 192 46.05 60 74.27
2023-09-07 2486 39835000 20420 1931845950 48.10 49.70 45.70 48.85 2.80 6.08% 48.85 29 48.90 54 78.79
2023-09-08 2486 27436000 14354 1319714650 48.75 50.20 46.10 47.00 1.85 -3.79% 46.80 13 47.05 14 75.81
2023-09-11 2486 10235000 5469 465231100 46.85 47.30 44.35 44.35 2.65 -5.64% 44.35 37 44.40 2 71.53
2023-09-12 2486 4386000 2442 193998400 44.50 44.80 43.30 44.05 0.30 -0.68% 44.05 73 44.10 12 71.05
2023-09-13 2486 14633000 4494 705668000 47.00 48.45 46.85 48.45 4.40 9.99% 48.45 21526 0.00 0 78.15
2023-09-14 2486 89396000 42127 2147483647 50.10 53.20 48.70 53.20 4.75 9.8% 53.20 60264 0.00 0 85.81
2023-09-15 2486 67852000 33118 2147483647 53.30 54.70 47.90 47.90 5.30 -9.96% 0.00 0 47.90 326 77.26
2023-09-18 2486 14661000 7674 703634150 47.00 48.75 46.00 48.15 0.25 0.52% 48.10 34 48.15 32 77.66
2023-09-19 2486 11867000 6515 558948600 48.35 48.35 46.30 47.10 1.05 -2.18% 47.00 5 47.10 20 75.97
2023-09-20 2486 10473000 5660 483499900 47.00 47.40 45.45 45.50 1.60 -3.4% 45.50 136 45.55 4 73.39
2023-09-21 2486 7051000 3905 313196400 45.05 45.20 44.00 44.15 1.35 -2.97% 44.15 28 44.20 14 71.21
2023-09-22 2486 6895000 3589 307517800 43.65 45.10 43.65 44.80 0.65 1.47% 44.80 47 44.90 1 72.26
2023-09-25 2486 4746000 2813 215830900 44.75 46.30 44.50 45.45 0.65 1.45% 45.45 100 45.50 6 73.31
2023-09-26 2486 10829000 6051 503002400 45.15 47.40 45.15 45.70 0.25 0.55% 45.70 8 45.75 5 73.71
2023-09-27 2486 3698000 2250 168825050 45.45 46.20 45.10 46.00 0.30 0.66% 45.95 36 46.00 46 74.19
2023-09-28 2486 3779000 1958 174881050 46.85 46.85 45.85 46.15 0.15 0.33% 46.10 13 46.15 5 74.44
2023-10-02 2486 16690000 9102 800022500 47.00 49.00 46.80 48.35 2.20 4.77% 48.35 63 48.40 11 77.98
2023-10-03 2486 11845000 5941 578104850 48.45 49.35 48.25 48.40 0.05 0.1% 48.40 152 48.45 4 78.06
2023-10-04 2486 14423000 7083 704970750 47.90 49.40 47.70 49.40 1.00 2.07% 49.35 26 49.40 46 79.68
2023-10-05 2486 54820000 26513 2147483647 50.50 53.70 49.80 51.40 2.00 4.05% 51.30 260 51.40 214 82.90
2023-10-06 2486 43556000 21522 2147483647 52.20 53.30 50.40 50.50 0.90 -1.75% 50.50 351 50.60 71 81.45
2023-10-11 2486 15580000 7781 791090350 51.30 51.90 49.80 50.50 0.00 0% 50.50 165 50.60 38 81.45
2023-10-12 2486 31448000 15540 1644679500 51.10 53.60 50.90 52.50 2.00 3.96% 52.50 35 52.60 109 84.68
2023-10-13 2486 13939000 7050 716041200 51.90 52.20 50.70 51.40 1.10 -2.1% 51.40 128 51.50 102 82.90
2023-10-16 2486 17344000 8435 882502400 50.80 52.60 49.85 50.90 0.50 -0.97% 50.80 34 50.90 51 82.10
2023-10-17 2486 11275000 5766 577667400 51.40 52.10 50.60 50.60 0.30 -0.59% 50.50 151 50.60 3 81.61
2023-10-18 2486 14406000 7566 696475550 50.80 50.80 47.20 47.45 3.15 -6.23% 47.45 1 47.50 19 76.53
2023-10-19 2486 8541000 4734 399420150 47.20 47.90 46.10 46.15 1.30 -2.74% 46.15 47 46.20 87 74.44
2023-10-20 2486 7519000 4163 338483950 46.00 46.00 44.35 45.00 1.15 -2.49% 45.00 138 45.05 21 72.58
2023-10-23 2486 6320000 3709 292596050 44.55 47.10 44.30 46.45 1.45 3.22% 46.45 19 46.50 16 74.92
2023-10-24 2486 6279000 3529 294951400 46.45 47.70 46.05 47.60 1.15 2.48% 47.55 61 47.60 25 76.77
2023-10-25 2486 14313517 7961 708104697 47.80 50.90 47.75 49.40 1.80 3.78% 49.35 25 49.40 79 79.68
2023-10-26 2486 8579000 5225 419315500 48.35 49.90 48.00 48.00 1.40 -2.83% 47.95 63 48.00 100 77.42
2023-10-27 2486 7655000 4517 359887500 48.05 48.25 46.20 46.25 1.75 -3.65% 46.20 151 46.25 19 74.60
2023-10-30 2486 7476000 4362 359461650 47.45 48.75 46.85 48.35 2.10 4.54% 48.30 39 48.35 10 77.98
2023-10-31 2486 10119000 5875 486938550 48.80 49.85 46.20 46.35 2.00 -4.14% 46.35 16 46.40 12 74.76
2023-11-01 2486 6556000 3517 310158050 47.30 48.35 46.50 47.10 0.75 1.62% 47.05 11 47.10 63 75.97
2023-11-02 2486 9587000 5166 467020050 47.60 49.20 47.60 49.05 1.95 4.14% 49.05 11 49.10 110 79.11
2023-11-03 2486 17193000 8926 852353650 49.30 50.70 48.25 49.55 0.50 1.02% 49.50 179 49.55 132 79.92
2023-11-06 2486 21292000 11082 1061317450 50.90 51.40 48.30 48.35 1.20 -2.42% 48.35 105 48.40 8 77.98
2023-11-07 2486 10935000 6240 515185450 47.80 47.80 46.65 46.80 1.55 -3.21% 46.80 37 46.85 14 75.48
2023-11-08 2486 24071000 12804 1178986400 47.30 49.95 47.10 49.05 2.25 4.81% 49.05 84 49.10 51 79.11
2023-11-09 2486 14126000 7765 682170600 49.20 49.70 47.15 47.30 1.75 -3.57% 47.30 198 47.35 9 76.29
2023-11-10 2486 10345000 5814 481632650 47.40 47.50 46.20 46.50 0.80 -1.69% 46.50 126 46.55 28 73.81
2023-11-13 2486 8900000 4851 411596050 47.30 47.50 45.60 45.75 0.75 -1.61% 45.75 93 45.80 17 72.62
2023-11-14 2486 5255000 2989 244778500 46.35 47.15 46.15 46.45 0.70 1.53% 46.45 28 46.50 13 73.73
2023-11-15 2486 9607000 5639 450136800 47.05 47.90 45.85 46.05 0.40 -0.86% 46.05 33 46.10 6 73.10
2023-11-16 2486 7076000 3928 325094900 46.40 46.85 45.20 46.30 0.25 0.54% 46.25 85 46.30 25 73.49
2023-11-17 2486 3668000 2045 169464850 46.75 46.75 45.80 46.30 0.00 0% 46.30 26 46.35 22 73.49
2023-11-20 2486 4421000 2378 205929300 46.55 47.05 46.25 46.25 0.05 -0.11% 46.25 70 46.30 1 73.41
2023-11-21 2486 4971000 2897 229382350 46.80 46.80 45.75 45.90 0.35 -0.76% 45.90 97 45.95 8 72.86
2023-11-22 2486 4030000 2432 183083850 45.75 45.80 45.15 45.50 0.40 -0.87% 45.50 18 45.55 44 72.22
2023-11-23 2486 5284000 2925 243205750 45.80 46.50 45.35 46.40 0.90 1.98% 46.35 16 46.40 34 73.65
2023-11-24 2486 5338000 3060 247208700 46.40 47.10 45.70 45.95 0.45 -0.97% 45.95 7 46.00 10 72.94
2023-11-27 2486 5958000 2991 275035000 46.25 46.90 45.40 45.75 0.20 -0.44% 45.75 122 45.80 8 72.62
2023-11-28 2486 2039000 1215 93482350 45.90 46.10 45.70 45.75 0.00 0% 45.75 69 45.80 2 72.62
2023-11-29 2486 2890000 1669 133471700 45.85 46.50 45.85 46.15 0.40 0.87% 46.15 12 46.20 34 73.25
2023-11-30 2486 3373000 1794 156428350 46.45 46.70 46.00 46.30 0.15 0.33% 46.25 8 46.30 10 73.49
2023-12-01 2486 3798000 2140 173418100 46.05 46.05 45.40 45.75 0.55 -1.19% 45.75 12 45.80 26 72.62
2023-12-04 2486 5406000 2715 247709150 45.95 46.60 45.30 45.30 0.45 -0.98% 45.30 54 45.35 8 71.90
2023-12-05 2486 3584000 2118 161056100 45.80 45.90 44.55 44.90 0.40 -0.88% 44.85 40 44.90 22 71.27
2023-12-06 2486 1998000 1253 90241050 45.30 45.60 44.90 45.00 0.10 0.22% 45.00 53 45.05 9 71.43
2023-12-07 2486 4320000 2250 197109450 45.10 46.20 45.10 45.30 0.30 0.67% 45.30 1 45.40 2 71.90
2023-12-08 2486 5401000 2789 247690250 45.75 46.20 45.55 45.70 0.40 0.88% 45.70 92 45.75 8 72.54
2023-12-11 2486 2955000 1727 133247300 45.90 45.90 44.85 45.00 0.70 -1.53% 45.00 48 45.05 12 71.43
2023-12-12 2486 3641000 2163 162186400 45.00 45.40 44.15 44.25 0.75 -1.67% 44.20 37 44.25 194 70.24
2023-12-13 2486 7605000 4320 328969850 44.25 44.25 42.75 43.90 0.35 -0.79% 43.85 78 43.90 5 69.68
2023-12-14 2486 7914000 4262 356595200 44.30 46.05 44.30 44.30 0.40 0.91% 44.30 71 44.35 11 70.32
2023-12-15 2486 3584000 2123 158486100 44.70 45.10 43.65 43.65 0.65 -1.47% 43.65 27 43.70 13 69.29
2023-12-18 2486 3141000 1750 135214150 43.30 43.55 42.80 42.85 0.80 -1.83% 42.85 22 42.90 29 68.02
2023-12-19 2486 4502000 2178 189380950 42.80 42.80 41.75 42.25 0.60 -1.4% 42.20 73 42.30 10 67.06
2023-12-20 2486 1877000 1090 80314200 42.55 43.10 42.40 42.80 0.55 1.3% 42.80 34 42.85 11 67.94
2023-12-21 2486 4847000 2680 211804100 42.60 44.25 42.10 44.05 1.25 2.92% 44.05 9 44.10 29 69.92
2023-12-22 2486 3161000 1745 139395950 44.05 44.70 43.65 43.80 0.25 -0.57% 43.80 19 43.85 23 69.52
2023-12-25 2486 2074000 1023 91398400 43.90 44.50 43.55 44.00 0.20 0.46% 43.95 4 44.00 22 69.84
2023-12-26 2486 1543000 840 67898650 44.25 44.40 43.75 43.95 0.05 -0.11% 43.90 2 43.95 35 69.76
2023-12-27 2486 1678000 950 73479700 44.30 44.30 43.55 43.60 0.35 -0.8% 43.55 71 43.65 4 69.21
2023-12-28 2486 2299000 1080 101211650 44.10 44.30 43.75 44.00 0.40 0.92% 43.95 6 44.00 12 69.84
2023-12-29 2486 39409000 17531 1829258250 44.45 47.60 44.30 46.80 2.80 6.36% 46.80 345 46.85 23 74.29