華新(1605)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　　26.25
0
0%		26.15
-0.1
-0.38%		26.05
-0.1
-0.38%		25.95
-0.1
-0.38%		25.60
-0.35
-1.35%		 　25.60
0
0%		25.80
0.2
0.78%		26.15
0.35
1.36%		26.25
0.1
0.38%		26.35
0.1
0.38%		 　26.10
-0.25
-0.95%		26.30
0.2
0.77%		25.90
-0.4
-1.52%		26.45
0.55
2.12%		26.05
-0.4
-1.51%		 　26.00
-0.05
-0.19%		25.25
-0.75
-2.88%		25.70
0.45
1.78%		 26.09
2 月　　　　　　26.55
0.85
3.31%		27.10
0.55
2.07%		27.20
0.1
0.37%		27.15
-0.05
-0.18%		26.75
-0.4
-1.47%		 　26.40
-0.35
-1.31%		26.20
-0.2
-0.76%		26.55
0.35
1.34%		27.05
0.5
1.88%		27.30
0.25
0.92%		 　27.85
0.55
2.01%		28.30
0.45
1.62%		27.85
-0.45
-1.59%		27.75
-0.1
-0.36%		27.90
0.15
0.54%		 27.66
3 月29.00
1.1
3.94%		28.85
-0.15
-0.52%		29.85
1
3.47%		 　　30.55
0.7
2.35%		28.70
-1.85
-6.06%		29.00
0.3
1.05%		29.15
0.15
0.52%		28.70
-0.45
-1.54%		 　29.55
0.85
2.96%		28.60
-0.95
-3.21%		27.95
-0.65
-2.27%		28.35
0.4
1.43%		29.10
0.75
2.65%		 　29.15
0.05
0.17%		29.55
0.4
1.37%		29.50
-0.05
-0.17%		29.30
-0.2
-0.68%		29.05
-0.25
-0.85%		 　28.60
-0.45
-1.55%		28.80
0.2
0.7%		29.05
0.25
0.87%		29.40
0.35
1.2%		29.14
4 月29.40
0
0%		 　　　28.85
-0.55
-1.87%		28.10
-0.75
-2.6%		29.00
0.9
3.2%		 　28.95
-0.05
-0.17%		31.20
2.25
7.77%		34.30
3.1
9.94%		37.20
2.9
8.45%		38.75
1.55
4.17%		 　38.90
0.15
0.39%		42.75
3.85
9.9%		45.30
2.55
5.96%		44.75
-0.55
-1.21%		46.10
1.35
3.02%		 　43.80
-2.3
-4.99%		43.95
0.15
0.34%		42.50
-1.45
-3.3%		46.75
4.25
10%		44.80
-1.95
-4.17%		 38.08
5 月　　43.10
-1.7
-3.79%		41.85
-1.25
-2.9%		41.90
0.05
0.12%		41.70
-0.2
-0.48%		 　38.80
-2.9
-6.95%		38.25
-0.55
-1.42%		36.50
-1.75
-4.58%		37.50
1
2.74%		36.85
-0.65
-1.73%		 　38.35
1.5
4.07%		37.60
-0.75
-1.96%		39.40
1.8
4.79%		37.00
-2.4
-6.09%		39.20
2.2
5.95%		 　39.30
0.1
0.26%		40.20
0.9
2.29%		44.20
4
9.95%		42.70
-1.5
-3.39%		45.25
2.55
5.97%		 　47.20
1.95
4.31%		47.10
-0.1
-0.21%		40.7
6 月48.50
1.4
2.97%		46.70
-1.8
-3.71%		 　　43.55
-3.15
-6.75%		43.30
-0.25
-0.57%		43.35
0.05
0.12%		44.00
0.65
1.5%		43.15
-0.85
-1.93%		 　42.55
-0.6
-1.39%		44.70
2.15
5.05%		43.05
-1.65
-3.69%		41.55
-1.5
-3.48%		42.40
0.85
2.05%		 　40.60
-1.8
-4.25%		40.40
-0.2
-0.49%		37.80
-2.6
-6.44%		37.45
-0.35
-0.93%		37.00
-0.45
-1.2%		 　37.45
0.45
1.22%		37.00
-0.45
-1.2%		37.10
0.1
0.27%		36.05
-1.05
-2.83%		 41.02
7 月34.70
-1.35
-3.74%		 　34.40
-0.3
-0.86%		34.20
-0.2
-0.58%		33.10
-1.1
-3.22%		33.80
0.7
2.11%		33.25
-0.55
-1.63%		 　33.45
0.2
0.6%		32.55
-0.9
-2.69%		33.30
0.75
2.3%		33.40
0.1
0.3%		33.10
-0.3
-0.9%		 　34.10
1
3.02%		33.70
-0.4
-1.17%		33.50
-0.2
-0.59%		34.05
0.55
1.64%		32.05
-2
-5.87%		 　33.45
1.4
4.37%		33.25
-0.2
-0.6%		33.00
-0.25
-0.75%		34.20
1.2
3.64%		33.90
-0.3
-0.88%		 33.58
8 月33.40
-0.5
-1.47%		32.70
-0.7
-2.1%		32.10
-0.6
-1.83%		31.60
-0.5
-1.56%		32.05
0.45
1.42%		 　32.35
0.3
0.94%		31.50
-0.85
-2.63%		31.65
0.15
0.48%		32.25
0.6
1.9%		34.40
2.15
6.67%		 　36.75
2.35
6.83%		37.10
0.35
0.95%		38.10
1
2.7%		38.20
0.1
0.26%		37.35
-0.85
-2.23%		 　37.80
0.45
1.2%		37.40
-0.4
-1.06%		39.45
2.05
5.48%		39.25
-0.2
-0.51%		38.95
-0.3
-0.76%		 　38.50
-0.45
-1.16%		39.15
0.65
1.69%		39.70
0.55
1.4%		35.82
9 月39.90
0.2
0.5%		39.15
-0.75
-1.88%		 　38.15
-1
-2.55%		37.80
-0.35
-0.92%		37.50
-0.3
-0.79%		38.35
0.85
2.27%		 　　39.30
0.95
2.48%		40.95
1.65
4.2%		41.25
0.3
0.73%		40.50
-0.75
-1.82%		39.35
-1.15
-2.84%		 　39.75
0.4
1.02%		42.50
2.75
6.92%		42.00
-0.5
-1.18%		42.20
0.2
0.48%		40.50
-1.7
-4.03%		 　39.10
-1.4
-3.46%		40.95
1.85
4.73%		38.15
-2.8
-6.84%		40.00
1.85
4.85%		40.50
0.5
1.25%		 39.73
10 月　　38.70
-1.8
-4.44%		39.75
1.05
2.71%		39.55
-0.2
-0.5%		39.15
-0.4
-1.01%		39.10
-0.05
-0.13%		 　　36.85
-2.25
-5.75%		37.50
0.65
1.76%		34.65
-2.85
-7.6%		36.25
1.6
4.62%		 　35.45
-0.8
-2.21%		35.55
0.1
0.28%		35.50
-0.05
-0.14%		34.80
-0.7
-1.97%		35.75
0.95
2.73%		 　36.15
0.4
1.12%		35.35
-0.8
-2.21%		34.50
-0.85
-2.4%		36.10
1.6
4.64%		35.35
-0.75
-2.08%		 35.75
0.4
1.13%		36.47
11 月37.05
1.3
3.64%		36.70
-0.35
-0.94%		37.20
0.5
1.36%		36.80
-0.4
-1.08%		 　40.45
3.65
9.92%		40.10
-0.35
-0.87%		40.70
0.6
1.5%		41.05
0.35
0.86%		42.15
1.1
2.68%		 　44.55
2.4
5.69%		48.35
3.8
8.53%		48.00
-0.35
-0.72%		44.55
-3.45
-7.19%		43.70
-0.85
-1.91%		 　43.20
-0.5
-1.14%		42.60
-0.6
-1.39%		42.90
0.3
0.7%		43.90
1
2.33%		45.25
1.35
3.08%		 　45.95
0.7
1.55%		45.45
-0.5
-1.09%		46.70
1.25
2.75%		 42.87
12 月46.00
-0.7
-1.5%		48.90
2.9
6.3%		 　49.05
0.15
0.31%		48.30
-0.75
-1.53%		47.30
-1
-2.07%		47.90
0.6
1.27%		46.95
-0.95
-1.98%		 　47.15
0.2
0.43%		17.70
-29.45
-62.46%		47.85
30.15
170.34%		48.05
0.2
0.42%		48.20
0.15
0.31%		 26.30
-21.9
-45.44%		46.95
20.65
78.52%		46.10
-0.85
-1.81%		47.75
1.65
3.58%		47.55
-0.2
-0.42%		46.75
-0.8
-1.68%		 　46.65
-0.1
-0.21%		47.90
1.25
2.68%		47.60
-0.3
-0.63%		46.60
-1
-2.1%		47.20
0.6
1.29%		　44.81

說明:最高漲幅:170.34%最低跌幅:-62.46% 最高價:49.05最低價:17.70平均價:36.43,灰色底表示週末,漲157天(201.5)元,跌149天(-197.45)元,平盤4天
170%=1,79%=1,10%=6,9%=1,8%=2,7%=4,6%=6,5%=7,4%=18,3%=23,2%=25,1%=39,0%=28,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=6,-6%=13,-7%=16,-8%=18,-9%=34,-10%=49,

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 1605 3828797 1540 100840326 26.50 26.60 26.20 26.25 0.25 0% 26.25 49 26.30 20 7.59
2022-01-04 1605 4525492 1979 118410111 26.30 26.35 26.05 26.15 0.10 -0.38% 26.10 84 26.15 10 7.56
2022-01-05 1605 3002540 1351 78352038 26.05 26.20 25.95 26.05 0.10 -0.38% 26.05 3 26.10 53 7.53
2022-01-06 1605 4262167 1675 110437831 26.00 26.05 25.80 25.95 0.10 -0.38% 25.90 65 25.95 121 7.50
2022-01-07 1605 5073788 2261 130233158 26.05 26.05 25.50 25.60 0.35 -1.35% 25.60 165 25.65 60 7.40
2022-01-10 1605 3180414 1623 81114619 25.50 25.65 25.30 25.60 0.00 0% 25.55 2 25.60 197 7.40
2022-01-11 1605 6185434 2445 160209372 25.70 26.10 25.65 25.80 0.20 0.78% 25.80 132 25.85 38 7.46
2022-01-12 1605 4993136 2273 130407249 26.15 26.35 25.90 26.15 0.35 1.36% 26.10 5 26.15 85 7.56
2022-01-13 1605 19174164 7437 510000720 26.50 27.10 26.25 26.25 0.10 0.38% 26.25 222 26.30 66 7.59
2022-01-14 1605 6661157 2916 173950582 26.20 26.45 25.75 26.35 0.10 0.38% 26.30 63 26.35 36 7.62
2022-01-17 1605 2955411 1626 77085003 26.25 26.30 25.90 26.10 0.25 -0.95% 26.10 2 26.15 48 7.54
2022-01-18 1605 4029504 1655 106085043 26.20 26.45 26.15 26.30 0.20 0.77% 26.25 30 26.30 32 7.60
2022-01-19 1605 4154089 2416 107920519 26.10 26.15 25.80 25.90 0.40 -1.52% 25.90 42 25.95 78 7.49
2022-01-20 1605 7902732 3137 208642564 26.15 26.50 26.15 26.45 0.55 2.12% 26.40 141 26.45 231 7.64
2022-01-21 1605 12430990 4984 328881938 26.55 26.80 26.05 26.05 0.40 -1.51% 26.05 158 26.10 27 7.53
2022-01-24 1605 6204567 2794 159979005 26.00 26.05 25.50 26.00 0.05 -0.19% 25.95 30 26.00 43 7.51
2022-01-25 1605 12674802 4913 322344980 25.55 25.80 25.25 25.25 0.75 -2.88% 25.25 90 25.30 29 7.30
2022-01-26 1605 6464304 2992 166000314 25.35 25.90 25.10 25.70 0.45 1.78% 25.65 132 25.70 18 7.43
2022-02-07 1605 6894447 2906 181620599 25.75 26.70 25.75 26.55 0.85 3.31% 26.55 86 26.60 79 7.67
2022-02-08 1605 16837111 6902 454295043 26.60 27.30 26.50 27.10 0.55 2.07% 27.05 60 27.10 19 7.83
2022-02-09 1605 7139463 3209 193919267 27.40 27.40 27.00 27.20 0.10 0.37% 27.15 58 27.20 496 7.86
2022-02-10 1605 8126377 3311 221494813 27.40 27.60 27.10 27.15 0.05 -0.18% 27.10 160 27.15 42 7.85
2022-02-11 1605 9777180 4223 262323533 27.05 27.15 26.60 26.75 0.40 -1.47% 26.70 62 26.75 4 7.73
2022-02-14 1605 3696955 2394 97408242 26.50 26.55 26.20 26.40 0.35 -1.31% 26.40 104 26.45 62 7.63
2022-02-15 1605 4449024 2197 116960155 26.45 26.45 26.10 26.20 0.20 -0.76% 26.15 128 26.20 11 7.57
2022-02-16 1605 3884806 1972 102838771 26.55 26.65 26.30 26.55 0.35 1.34% 26.50 47 26.55 30 7.67
2022-02-17 1605 15142641 5851 409578489 26.60 27.40 26.60 27.05 0.50 1.88% 27.00 298 27.05 105 7.82
2022-02-18 1605 8605938 3437 233501998 26.85 27.35 26.75 27.30 0.25 0.92% 27.25 115 27.30 259 7.89
2022-02-21 1605 23890801 10453 666140433 27.25 28.20 27.20 27.85 0.55 2.01% 27.80 303 27.85 156 8.05
2022-02-22 1605 36328225 13697 1018037523 28.15 28.40 27.45 28.30 0.45 1.62% 28.30 238 28.35 275 6.63
2022-02-23 1605 42625177 16127 1200690276 28.55 28.75 27.80 27.85 0.45 -1.59% 27.85 596 27.90 45 6.52
2022-02-24 1605 29877278 11103 833994632 27.70 28.30 27.50 27.75 0.10 -0.36% 27.75 96 27.80 92 6.50
2022-02-25 1605 23157789 8889 652581747 28.70 28.70 27.80 27.90 0.15 0.54% 27.90 413 27.95 34 6.53
2022-03-01 1605 50148185 17805 1454713835 28.30 29.40 28.25 29.00 1.10 3.94% 28.95 276 29.00 487 6.79
2022-03-02 1605 27422762 10121 798621678 29.20 29.55 28.85 28.85 0.15 -0.52% 28.85 350 28.90 37 6.76
2022-03-03 1605 33745000 11655 992538900 29.25 29.95 28.85 29.85 1.00 3.47% 29.80 387 29.85 413 6.99
2022-03-07 1605 58718744 20991 1777255787 30.60 30.85 29.60 30.55 0.50 2.35% 30.50 9 30.55 281 7.15
2022-03-08 1605 74736971 26360 2147483647 31.45 31.90 28.60 28.70 1.85 -6.06% 28.70 233 28.75 588 6.72
2022-03-09 1605 29724711 10662 867637795 29.30 29.75 28.85 29.00 0.30 1.05% 29.00 413 29.05 4 6.79
2022-03-10 1605 25194061 8934 731045065 29.40 29.40 28.50 29.15 0.15 0.52% 29.15 87 29.20 297 6.83
2022-03-11 1605 15020000 4804 433863900 28.90 29.20 28.70 28.70 0.45 -1.54% 28.70 481 28.75 195 6.72
2022-03-14 1605 15861000 5194 462581000 28.90 29.55 28.70 29.55 0.85 2.96% 29.50 74 29.55 212 6.92
2022-03-15 1605 16463000 5472 473959100 29.45 29.45 28.50 28.60 0.95 -3.21% 28.60 249 28.65 85 6.70
2022-03-16 1605 26133000 8306 733050900 28.80 28.85 27.45 27.95 0.65 -2.27% 27.95 30 28.00 266 6.55
2022-03-17 1605 9625000 5185 273128200 28.50 28.65 28.20 28.35 0.40 1.43% 28.35 216 28.40 143 6.64
2022-03-18 1605 14461000 4148 417413000 28.50 29.10 28.40 29.10 0.75 2.65% 29.05 69 29.10 527 6.82
2022-03-21 1605 12039000 4361 351960700 29.05 29.55 29.00 29.15 0.05 0.17% 29.10 188 29.15 21 6.83
2022-03-22 1605 11480000 4426 338764950 29.20 29.80 29.15 29.55 0.40 1.37% 29.50 258 29.55 94 6.92
2022-03-23 1605 8019000 3257 236069850 29.75 29.75 29.25 29.50 0.05 -0.17% 29.50 7 29.55 181 6.91
2022-03-24 1605 9682807 3900 284509927 29.40 29.80 29.10 29.30 0.20 -0.68% 29.25 21 29.30 95 6.86
2022-03-25 1605 5910000 2377 171935400 29.25 29.30 28.95 29.05 0.25 -0.85% 29.05 156 29.10 118 6.80
2022-03-28 1605 10979000 4433 311258350 28.90 28.95 28.10 28.60 0.45 -1.55% 28.60 14 28.65 63 6.70
2022-03-29 1605 6149053 2676 177167297 28.65 29.00 28.65 28.80 0.20 0.7% 28.80 24 28.85 35 6.74
2022-03-30 1605 17617000 6478 514569250 29.30 29.80 28.90 29.05 0.25 0.87% 29.05 127 29.10 55 6.80
2022-03-31 1605 18477000 6347 545497550 29.20 29.80 29.15 29.40 0.35 1.2% 29.40 113 29.45 87 6.89
2022-04-01 1605 7103000 2782 206853400 29.00 29.40 28.70 29.40 0.00 0% 29.35 141 29.40 107 6.89
2022-04-06 1605 7805000 2910 225750750 29.10 29.10 28.80 28.85 0.55 -1.87% 28.85 252 28.90 4 6.76
2022-04-07 1605 11694578 4620 331389627 28.70 28.80 28.05 28.10 0.75 -2.6% 28.05 236 28.10 36 6.58
2022-04-08 1605 7024000 2567 201376950 28.25 29.00 28.15 29.00 0.90 3.2% 28.95 23 29.00 173 6.79
2022-04-11 1605 9771000 2949 281904400 29.00 29.25 28.40 28.95 0.05 -0.17% 28.90 2 28.95 77 6.78
2022-04-12 1605 87488000 31369 2147483647 29.25 31.40 29.05 31.20 2.25 7.77% 31.20 597 31.25 773 7.31
2022-04-13 1605 176903000 51983 2147483647 31.70 34.30 31.60 34.30 3.10 9.94% 34.30 53478 0.00 0 8.03
2022-04-14 1605 287291000 88624 2147483647 35.55 37.40 35.30 37.20 2.90 8.45% 37.20 265 37.25 58 8.71
2022-04-15 1605 209146315 77028 2147483647 36.80 39.20 36.50 38.75 1.55 4.17% 38.70 51 38.75 300 9.07
2022-04-18 1605 137140000 45681 2147483647 38.85 39.25 37.80 38.90 0.15 0.39% 38.90 51 38.95 360 9.11
2022-04-19 1605 180397708 62831 2147483647 39.00 42.75 38.95 42.75 3.85 9.9% 42.75 248692 0.00 0 10.01
2022-04-20 1605 327523000 105409 2147483647 44.90 45.30 43.00 45.30 2.55 5.96% 45.25 8 45.30 314 10.61
2022-04-21 1605 227106124 88390 2147483647 45.35 46.05 43.10 44.75 0.55 -1.21% 44.70 1 44.75 39 10.48
2022-04-22 1605 294691381 117591 2147483647 44.30 48.15 44.25 46.10 1.35 3.02% 46.05 11 46.10 229 10.80
2022-04-25 1605 143698000 50524 2147483647 45.30 45.45 41.90 43.80 2.30 -4.99% 43.70 1 43.80 236 10.26
2022-04-26 1605 211504000 74849 2147483647 44.95 46.00 42.50 43.95 0.15 0.34% 43.90 128 43.95 85 10.29
2022-04-27 1605 106771335 40793 2147483647 41.60 43.30 41.30 42.50 1.45 -3.3% 42.50 1237 42.55 1 9.95
2022-04-28 1605 206003000 75829 2147483647 43.25 46.75 43.00 46.75 4.25 10% 46.75 216612 0.00 0 10.95
2022-04-29 1605 314408956 121536 2147483647 47.45 47.75 43.90 44.80 1.95 -4.17% 44.80 294 44.85 213 10.49
2022-05-03 1605 98720000 38872 2147483647 45.00 45.20 43.10 43.10 1.70 -3.79% 43.10 190 43.15 1 10.09
2022-05-04 1605 100261000 35495 2147483647 43.35 43.70 41.85 41.85 1.25 -2.9% 41.85 320 41.90 14 9.80
2022-05-05 1605 103194701 43474 2147483647 42.80 43.60 41.80 41.90 0.05 0.12% 41.90 199 41.95 500 9.81
2022-05-06 1605 66424000 25714 2147483647 40.30 42.00 40.05 41.70 0.20 -0.48% 41.70 2 41.75 85 9.77
2022-05-09 1605 86980264 38763 2147483647 41.95 42.05 38.80 38.80 2.90 -6.95% 38.80 262 38.85 1 8.02
2022-05-10 1605 96394610 38433 2147483647 37.55 39.60 37.40 38.25 0.55 -1.42% 38.25 27 38.30 221 7.90
2022-05-11 1605 88740000 30434 2147483647 38.10 38.55 36.20 36.50 1.75 -4.58% 36.50 203 36.55 92 7.54
2022-05-12 1605 151266000 55466 2147483647 37.40 38.50 37.00 37.50 1.00 2.74% 37.45 555 37.50 39 7.75
2022-05-13 1605 141363000 48426 2147483647 38.00 38.50 36.55 36.85 0.65 -1.73% 36.80 1569 36.85 56 7.61
2022-05-16 1605 106230000 33502 2147483647 37.50 38.40 36.15 38.35 1.50 4.07% 38.30 110 38.35 371 7.92
2022-05-17 1605 84841000 29301 2147483647 38.25 38.45 37.55 37.60 0.75 -1.96% 37.60 177 37.65 106 7.77
2022-05-18 1605 127193000 46472 2147483647 37.90 39.45 37.65 39.40 1.80 4.79% 39.35 444 39.40 97 8.14
2022-05-19 1605 115931000 38492 2147483647 37.85 38.15 36.75 37.00 2.40 -6.09% 36.95 793 37.00 18 7.64
2022-05-20 1605 175078000 61870 2147483647 37.45 40.40 37.40 39.20 2.20 5.95% 39.20 290 39.25 1 8.10
2022-05-23 1605 129943000 45827 2147483647 39.90 40.75 39.05 39.30 0.10 0.26% 39.30 84 39.35 116 8.12
2022-05-24 1605 142678033 53408 2147483647 39.60 41.10 39.55 40.20 0.90 2.29% 40.20 1484 40.25 94 8.31
2022-05-25 1605 204804818 75831 2147483647 41.75 44.20 40.65 44.20 4.00 9.95% 44.20 212575 0.00 0 9.13
2022-05-26 1605 227777000 78892 2147483647 44.50 44.60 42.50 42.70 1.50 -3.39% 42.70 28 42.75 190 8.82
2022-05-27 1605 291745000 107585 2147483647 43.95 46.90 43.85 45.25 2.55 5.97% 45.20 819 45.25 517 9.35
2022-05-30 1605 236867000 89196 2147483647 46.50 48.50 46.25 47.20 1.95 4.31% 47.20 56 47.25 3 9.75
2022-05-31 1605 344735000 57106 2147483647 47.10 48.20 46.70 47.10 0.10 -0.21% 47.10 138 47.15 2077 9.73
2022-06-01 1605 216703000 81835 2147483647 47.60 49.85 47.50 48.50 1.40 2.97% 48.45 374 48.50 17 10.02
2022-06-02 1605 133246245 58357 2147483647 48.25 48.25 46.60 46.70 1.80 -3.71% 46.70 218 46.75 31 9.65
2022-06-06 1605 138209000 51933 2147483647 46.70 46.70 43.35 43.55 3.15 -6.75% 43.50 346 43.55 17 9.00
2022-06-07 1605 120626000 46466 2147483647 43.95 45.00 43.05 43.30 0.25 -0.57% 43.30 51 43.35 35 8.95
2022-06-08 1605 88863000 35353 2147483647 44.10 44.25 43.15 43.35 0.05 0.12% 43.35 1312 43.40 9 8.96
2022-06-09 1605 82722000 32123 2147483647 42.90 44.00 42.20 44.00 0.65 1.5% 43.95 2 44.00 496 9.09
2022-06-10 1605 59381784 24298 2147483647 43.30 43.65 42.60 43.15 0.85 -1.93% 43.15 58 43.20 27 8.92
2022-06-13 1605 49405000 19679 2094296700 41.85 42.95 41.60 42.55 0.60 -1.39% 42.55 493 42.60 116 8.79
2022-06-14 1605 150032000 62693 2147483647 43.50 44.90 43.00 44.70 2.15 5.05% 44.65 892 44.70 36 9.24
2022-06-15 1605 112649000 43778 2147483647 44.40 44.55 43.00 43.05 1.65 -3.69% 43.05 263 43.10 73 8.89
2022-06-16 1605 68723000 27530 2147483647 44.00 44.35 41.55 41.55 1.50 -3.48% 41.55 174 41.60 53 8.58
2022-06-17 1605 66746000 25040 2147483647 41.20 43.20 41.10 42.40 0.85 2.05% 42.40 453 42.45 2 8.76
2022-06-20 1605 62670425 24674 2147483647 43.25 43.50 40.60 40.60 1.80 -4.25% 40.60 16 40.65 17 8.39
2022-06-21 1605 49133000 18581 1963110200 39.80 40.50 39.20 40.40 0.00 -0.49% 40.35 78 40.40 331 8.35
2022-06-22 1605 61936000 23680 2147483647 40.60 40.90 37.20 37.80 2.60 -6.44% 37.80 547 37.95 12 7.81
2022-06-23 1605 52659279 20608 1986097727 38.15 38.55 37.00 37.45 0.35 -0.93% 37.40 117 37.45 17 7.74
2022-06-24 1605 48734468 20751 1815980682 38.10 38.30 36.50 37.00 0.45 -1.2% 36.95 137 37.00 40 7.64
2022-06-27 1605 49974000 18735 1882100700 37.60 38.50 37.20 37.45 0.45 1.22% 37.45 420 37.50 119 7.74
2022-06-28 1605 67670000 23191 2147483647 37.50 37.60 35.40 37.00 0.45 -1.2% 36.95 12 37.00 371 7.64
2022-06-29 1605 35302000 13728 1295691700 36.40 37.15 36.00 37.10 0.10 0.27% 37.05 394 37.10 195 7.67
2022-06-30 1605 70276000 25222 2147483647 37.85 38.00 35.80 36.05 1.05 -2.83% 36.05 229 36.10 127 7.45
2022-07-01 1605 50611982 20440 1782263219 35.80 36.10 34.40 34.70 1.35 -3.74% 34.70 424 34.75 82 7.17
2022-07-04 1605 60881000 20385 2070538250 34.75 34.85 33.25 34.40 0.30 -0.86% 34.35 2 34.40 92 7.11
2022-07-05 1605 43529000 15886 1492319500 35.15 35.45 33.50 34.20 0.20 -0.58% 34.15 374 34.20 165 7.07
2022-07-06 1605 39347262 14443 1316927516 34.25 34.50 33.05 33.10 1.10 -3.22% 33.10 372 33.15 55 6.84
2022-07-07 1605 33327000 12693 1117166950 33.45 34.00 32.90 33.80 0.70 2.11% 33.75 241 33.80 207 6.98
2022-07-08 1605 40492000 14581 1362834800 34.00 34.45 33.10 33.25 0.55 -1.63% 33.25 320 33.30 52 6.87
2022-07-11 1605 30354000 10900 1022629150 33.50 34.10 33.30 33.45 0.20 0.6% 33.45 293 33.50 58 6.91
2022-07-12 1605 42010000 14340 1366339200 33.30 33.30 32.00 32.55 0.90 -2.69% 32.50 201 32.55 57 6.73
2022-07-13 1605 28307000 10822 942219000 33.25 33.75 32.90 33.30 0.75 2.3% 33.30 10 33.35 32 6.88
2022-07-14 1605 31222950 12059 1029854859 33.00 33.50 32.35 33.40 0.10 0.3% 33.35 70 33.40 145 6.90
2022-07-15 1605 20186000 7714 670183600 33.25 33.70 32.75 33.10 0.30 -0.9% 33.10 159 33.15 17 6.84
2022-07-18 1605 48100000 16073 1639072500 33.15 34.70 33.00 34.10 1.00 3.02% 34.10 728 34.15 3 7.05
2022-07-19 1605 34170000 12649 1145715850 33.90 33.90 33.20 33.70 0.40 -1.17% 33.70 717 33.75 154 6.96
2022-07-20 1605 36508000 13271 1235299400 34.10 34.35 33.50 33.50 0.20 -0.59% 33.50 1131 33.55 2 6.92
2022-07-21 1605 39951000 14242 1346388950 34.00 34.30 33.20 34.05 0.55 1.64% 34.00 884 34.05 2 7.04
2022-07-22 1605 98462605 38025 2147483647 33.55 33.55 31.35 32.05 2.00 -5.87% 32.05 178 32.10 217 6.62
2022-07-25 1605 84147000 30588 2147483647 31.60 33.90 31.35 33.45 1.40 4.37% 33.40 182 33.45 53 6.91
2022-07-26 1605 29353000 10422 970877300 33.20 33.40 32.75 33.25 0.20 -0.6% 33.20 24 33.25 188 6.87
2022-07-27 1605 34629384 15207 1142511926 33.10 33.85 32.35 33.00 0.25 -0.75% 32.95 202 33.00 139 6.82
2022-07-28 1605 69739000 25063 2147483647 33.25 34.45 33.20 34.20 1.20 3.64% 34.20 163 34.25 103 7.07
2022-07-29 1605 41038000 15756 1393547750 34.60 34.70 33.60 33.90 0.30 -0.88% 33.90 69 33.95 461 7.00
2022-08-01 1605 48622000 17313 1643050850 34.10 34.50 33.40 33.40 0.50 -1.47% 33.40 145 33.45 81 6.90
2022-08-02 1605 44413000 16411 1471937750 33.25 33.75 32.50 32.70 0.70 -2.1% 32.70 352 32.75 77 6.76
2022-08-03 1605 29230000 11308 941850750 32.60 32.80 31.95 32.10 0.60 -1.83% 32.05 232 32.10 77 6.63
2022-08-04 1605 20717000 8105 655332500 32.10 32.15 31.15 31.60 0.50 -1.56% 31.60 173 31.65 15 6.53
2022-08-05 1605 17793583 7947 570646306 32.00 32.30 31.80 32.05 0.45 1.42% 32.05 192 32.10 15 6.62
2022-08-08 1605 49399000 19188 1613764650 33.10 33.60 32.25 32.35 0.30 0.94% 32.35 155 32.40 98 6.01
2022-08-09 1605 33378038 14264 1057187562 32.10 32.25 31.50 31.50 0.85 -2.63% 31.50 2157 31.55 28 5.86
2022-08-10 1605 21486728 8634 683309667 31.30 32.10 31.25 31.65 0.15 0.48% 31.65 513 31.70 29 5.88
2022-08-11 1605 23875001 9445 772096964 32.10 32.70 32.10 32.25 0.60 1.9% 32.20 75 32.25 809 5.99
2022-08-12 1605 91388000 37363 2147483647 32.60 34.70 32.45 34.40 2.15 6.67% 34.35 653 34.40 45 6.39
2022-08-15 1605 152670000 69744 2147483647 34.50 37.50 33.90 36.75 2.35 6.83% 36.75 425 36.80 411 6.83
2022-08-16 1605 91210000 35455 2147483647 36.80 37.50 36.50 37.10 0.35 0.95% 37.05 132 37.10 62 6.90
2022-08-17 1605 105345000 43639 2147483647 37.35 38.80 37.35 38.10 1.00 2.7% 38.10 83 38.15 146 7.08
2022-08-18 1605 62806000 23844 2147483647 37.60 38.35 37.10 38.20 0.10 0.26% 38.15 295 38.20 244 7.10
2022-08-19 1605 61304000 23077 2147483647 38.50 38.85 37.30 37.35 0.85 -2.23% 37.35 495 37.40 143 6.94
2022-08-22 1605 35786775 15376 1349020611 36.85 38.15 36.75 37.80 0.45 1.2% 37.75 35 37.80 328 7.03
2022-08-23 1605 33285000 11931 1246781600 37.30 38.00 37.10 37.40 0.40 -1.06% 37.40 446 37.45 122 6.95
2022-08-24 1605 129708000 50839 2147483647 37.95 39.80 37.75 39.45 2.05 5.48% 39.40 493 39.45 213 7.33
2022-08-25 1605 88083000 33783 2147483647 39.65 40.10 39.15 39.25 0.20 -0.51% 39.25 741 39.30 323 7.30
2022-08-26 1605 79897000 31711 2147483647 40.00 40.90 38.95 38.95 0.30 -0.76% 38.95 310 39.00 19 7.24
2022-08-29 1605 47293000 19238 1804140700 37.30 38.75 37.25 38.50 0.45 -1.16% 38.50 2455 38.55 57 7.16
2022-08-30 1605 51929000 20357 2047753750 39.70 39.90 39.05 39.15 0.65 1.69% 39.15 186 39.20 47 7.28
2022-08-31 1605 59116000 17832 2147483647 39.15 40.00 38.75 39.70 0.55 1.4% 39.70 375 39.75 7 7.38
2022-09-01 1605 44896245 19079 1771620271 39.20 40.00 38.90 39.90 0.20 0.5% 39.85 177 39.90 1 7.42
2022-09-02 1605 43126000 16342 1701069500 40.00 40.05 39.05 39.15 0.75 -1.88% 39.15 675 39.20 47 7.28
2022-09-05 1605 40336000 14884 1561389900 39.30 39.75 38.00 38.15 1.00 -2.55% 38.10 296 38.15 17 7.09
2022-09-06 1605 38121000 14366 1449522150 38.70 39.05 37.30 37.80 0.35 -0.92% 37.80 144 37.85 34 7.03
2022-09-07 1605 26905000 11429 1015645400 37.55 38.35 37.35 37.50 0.30 -0.79% 37.50 631 37.55 188 6.97
2022-09-08 1605 21572000 8759 824103400 38.20 38.50 37.70 38.35 0.85 2.27% 38.30 190 38.35 47 7.13
2022-09-12 1605 28663000 11587 1126447250 39.15 39.65 38.80 39.30 0.95 2.48% 39.30 187 39.35 18 7.30
2022-09-13 1605 89832000 34841 2147483647 39.80 41.25 39.60 40.95 1.65 4.2% 40.90 493 40.95 291 7.61
2022-09-14 1605 66622000 27686 2147483647 39.90 41.25 39.60 41.25 0.30 0.73% 41.25 497 41.30 632 7.67
2022-09-15 1605 50861000 21224 2062653700 40.95 41.00 40.20 40.50 0.75 -1.82% 40.50 64 40.55 56 7.53
2022-09-16 1605 57847000 19882 2147483647 39.80 40.40 39.35 39.35 1.15 -2.84% 39.35 868 39.40 19 7.31
2022-09-19 1605 39182671 17445 1568389373 39.75 40.40 39.70 39.75 0.40 1.02% 39.75 1159 39.80 19 7.39
2022-09-20 1605 113636000 47838 2147483647 40.20 42.80 40.20 42.50 2.75 6.92% 42.45 302 42.50 57 7.90
2022-09-21 1605 103802000 43557 2147483647 42.20 43.20 41.70 42.00 0.50 -1.18% 42.00 1455 42.05 67 7.81
2022-09-22 1605 49065000 19095 2062125600 41.70 42.40 41.45 42.20 0.20 0.48% 42.15 55 42.20 66 7.84
2022-09-23 1605 73418000 29837 2147483647 42.80 42.80 40.30 40.50 1.70 -4.03% 40.50 840 40.55 36 7.53
2022-09-26 1605 53955000 21666 2140645750 39.80 40.50 38.90 39.10 1.40 -3.46% 39.05 357 39.10 41 7.27
2022-09-27 1605 51190000 20817 2054986000 40.00 40.95 39.35 40.95 1.85 4.73% 40.90 74 40.95 10 7.61
2022-09-28 1605 79510000 32203 2147483647 40.55 41.15 38.05 38.15 2.80 -6.84% 38.15 199 38.20 83 7.09
2022-09-29 1605 75362000 30951 2147483647 39.20 40.80 39.20 40.00 1.85 4.85% 40.00 29 40.05 39 7.43
2022-09-30 1605 70861000 27522 2147483647 40.00 40.50 39.10 40.50 0.50 1.25% 40.45 640 40.50 12 7.53
2022-10-03 1605 67192142 30239 2147483647 39.80 40.05 38.50 38.70 1.80 -4.44% 38.70 418 38.75 116 7.19
2022-10-04 1605 59396872 25191 2147483647 39.95 40.60 39.65 39.75 1.05 2.71% 39.75 653 39.80 16 7.39
2022-10-05 1605 78606000 32844 2147483647 40.50 41.50 39.20 39.55 0.20 -0.5% 39.50 216 39.55 61 7.35
2022-10-06 1605 38166000 15385 1500671200 39.95 40.10 38.85 39.15 0.40 -1.01% 39.15 650 39.20 97 7.28
2022-10-07 1605 27180000 11301 1058084850 39.10 39.45 38.60 39.10 0.05 -0.13% 39.10 321 39.15 342 7.27
2022-10-11 1605 50538000 20434 1880592050 38.05 38.25 36.70 36.85 2.25 -5.75% 36.85 118 36.90 52 6.85
2022-10-12 1605 31473000 12462 1164989900 36.80 37.50 36.25 37.50 0.65 1.76% 37.45 5 37.50 250 6.97
2022-10-13 1605 59648297 26221 2121456400 37.50 37.75 34.50 34.65 2.85 -7.6% 34.65 32 34.70 126 6.44
2022-10-14 1605 33653000 14220 1222663500 36.25 36.75 35.90 36.25 1.60 4.62% 36.25 255 36.30 20 6.74
2022-10-17 1605 38222000 15296 1327382350 35.30 35.55 33.90 35.45 0.80 -2.21% 35.40 468 35.45 18 6.59
2022-10-18 1605 26281000 11803 934964000 36.15 36.25 35.00 35.55 0.10 0.28% 35.55 59 35.60 113 6.61
2022-10-19 1605 23166000 10406 829296350 35.60 36.35 35.40 35.50 0.05 -0.14% 35.50 186 35.55 4 6.60
2022-10-20 1605 47459429 17517 1637302411 35.00 35.00 33.90 34.80 0.70 -1.97% 34.80 44 34.85 25 6.47
2022-10-21 1605 54983000 24667 1973060600 35.20 36.70 35.05 35.75 0.95 2.73% 35.75 359 35.80 170 6.64
2022-10-24 1605 41717000 15356 1524767100 37.00 37.00 36.15 36.15 0.40 1.12% 36.10 459 36.15 20 6.72
2022-10-25 1605 30160000 12026 1078841250 36.50 36.55 35.25 35.35 0.80 -2.21% 35.35 322 35.40 40 6.57
2022-10-26 1605 29635000 11898 1036827000 35.60 35.75 34.50 34.50 0.85 -2.4% 34.50 1191 34.55 168 6.41
2022-10-27 1605 27529000 12080 980861900 34.95 36.10 34.95 36.10 1.60 4.64% 36.05 95 36.10 37 6.71
2022-10-28 1605 21285446 10498 760864070 35.90 36.30 35.20 35.35 0.75 -2.08% 35.35 170 35.40 33 6.57
2022-10-31 1605 18998000 7320 681047650 35.90 36.20 35.50 35.75 0.40 1.13% 35.70 634 35.75 93 6.64
2022-11-01 1605 44815000 17857 1643325300 36.05 37.25 35.40 37.05 1.30 3.64% 37.00 286 37.05 44 6.89
2022-11-02 1605 54052000 23791 2013615850 37.65 38.05 36.65 36.70 0.35 -0.94% 36.70 9 36.75 22 6.82
2022-11-03 1605 29522000 12421 1082863800 36.10 37.25 36.05 37.20 0.50 1.36% 37.15 101 37.20 144 6.91
2022-11-04 1605 27143000 11696 996091900 36.70 37.15 36.40 36.80 0.40 -1.08% 36.80 163 36.85 202 6.84
2022-11-07 1605 127270000 46420 2147483647 37.45 40.45 37.30 40.45 3.65 9.92% 40.45 108411 0.00 0 6.45
2022-11-08 1605 110343000 43059 2147483647 40.70 41.35 39.80 40.10 0.35 -0.87% 40.10 39 40.15 211 6.40
2022-11-09 1605 88024000 34645 2147483647 40.80 41.85 40.30 40.70 0.60 1.5% 40.70 31 40.75 38 6.49
2022-11-10 1605 59823081 25293 2147483647 40.45 41.70 40.45 41.05 0.35 0.86% 41.05 103 41.10 280 6.55
2022-11-11 1605 111035000 39656 2147483647 42.95 42.95 41.25 42.15 1.10 2.68% 42.10 527 42.15 22 6.72
2022-11-14 1605 140656000 54680 2147483647 42.75 44.80 42.35 44.55 2.40 5.69% 44.50 113 44.55 79 7.11
2022-11-15 1605 193573988 83015 2147483647 45.45 48.85 45.20 48.35 3.80 8.53% 48.30 443 48.35 80 7.71
2022-11-16 1605 161698000 63482 2147483647 48.80 49.30 47.20 48.00 0.35 -0.72% 47.95 428 48.00 418 7.66
2022-11-17 1605 152618000 64610 2147483647 47.50 47.50 44.50 44.55 3.45 -7.19% 44.55 802 44.60 227 7.11
2022-11-18 1605 99376000 41637 2147483647 43.65 44.80 43.30 43.70 0.85 -1.91% 43.65 76 43.70 402 6.97
2022-11-21 1605 68867000 27470 2147483647 43.70 44.15 43.10 43.20 0.50 -1.14% 43.20 223 43.25 23 6.89
2022-11-22 1605 84597000 32966 2147483647 42.35 42.85 41.70 42.60 0.60 -1.39% 42.55 604 42.60 43 6.79
2022-11-23 1605 82165000 30758 2147483647 43.10 43.80 42.65 42.90 0.30 0.7% 42.90 290 42.95 89 6.84
2022-11-24 1605 68969000 24293 2147483647 43.25 43.90 42.15 43.90 1.00 2.33% 43.85 6 43.90 346 7.00
2022-11-25 1605 141670000 57364 2147483647 43.95 45.90 43.65 45.25 1.35 3.08% 45.25 465 45.30 203 7.22
2022-11-28 1605 90689000 33472 2147483647 45.25 45.95 44.50 45.95 0.70 1.55% 45.75 178 45.95 372 7.33
2022-11-29 1605 69292723 26099 2147483647 45.50 45.70 44.90 45.45 0.50 -1.09% 45.40 1 45.45 527 7.25
2022-11-30 1605 159416000 55251 2147483647 45.80 47.35 45.60 46.70 1.25 2.75% 46.70 513 46.75 1648 7.45
2022-12-01 1605 126521000 49830 2147483647 48.00 48.20 46.00 46.00 0.70 -1.5% 46.00 1337 46.05 8 7.34
2022-12-02 1605 176767000 68748 2147483647 46.20 49.20 46.10 48.90 2.90 6.3% 48.85 566 48.90 390 7.80
2022-12-05 1605 98406000 38540 2147483647 48.75 49.35 47.90 49.05 0.15 0.31% 49.05 280 49.10 49 7.82
2022-12-06 1605 86696000 32291 2147483647 48.35 49.65 47.90 48.30 0.75 -1.53% 48.25 426 48.30 225 7.70
2022-12-07 1605 151859000 57588 2147483647 48.45 49.85 46.65 47.30 1.00 -2.07% 47.30 694 47.35 59 7.54
2022-12-08 1605 104268975 44563 2147483647 48.25 49.00 47.60 47.90 0.60 1.27% 47.90 142 47.95 23 7.64
2022-12-09 1605 75791000 30527 2147483647 47.55 47.85 46.65 46.95 0.95 -1.98% 46.95 43 47.00 344 7.49
2022-12-12 1605 37697000 15745 1764653700 46.95 47.20 46.30 47.15 0.20 0.43% 47.15 280 47.20 369 7.52
2022-12-13 1605 20283522 4742 358194632 17.40 17.80 17.40 17.70 0.40 -62.46% 17.70 205 17.75 1050 9.47
2022-12-14 1605 39396000 15212 1877782600 47.60 48.00 47.20 47.85 0.55 170.34% 47.80 189 47.85 68 7.63
2022-12-15 1605 46103000 17883 2147483647 47.65 48.65 47.55 48.05 0.20 0.42% 48.05 522 48.10 30 7.66
2022-12-16 1605 54403000 20218 2147483647 47.55 48.60 47.55 48.20 0.15 0.31% 48.20 590 48.25 177 7.69
2022-12-18 1605 4029504 1655 106085043 26.20 26.45 26.15 26.30 0.20 -45.44% 26.25 30 26.30 32 7.60
2022-12-19 1605 46972000 19118 2147483647 48.30 48.40 46.70 46.95 1.25 78.52% 46.90 202 46.95 47 7.49
2022-12-20 1605 69044000 29507 2147483647 46.55 48.40 45.95 46.10 0.85 -1.81% 46.05 187 46.10 65 7.35
2022-12-21 1605 156392000 59797 2147483647 47.30 49.65 47.10 47.75 1.65 3.58% 47.75 791 47.80 71 7.62
2022-12-22 1605 86113000 31480 2147483647 49.20 49.25 47.40 47.55 0.20 -0.42% 47.55 410 47.60 16 7.58
2022-12-23 1605 41729000 17531 1950325200 46.85 47.25 46.40 46.75 0.80 -1.68% 46.75 97 46.80 60 7.46
2022-12-26 1605 32187000 13522 1502283200 47.10 47.35 46.10 46.65 0.10 -0.21% 46.65 174 46.70 423 7.44
2022-12-27 1605 50496000 20722 2147483647 46.85 48.20 46.85 47.90 1.25 2.68% 47.90 36 47.95 215 7.64
2022-12-28 1605 76398000 30695 2147483647 47.55 49.00 47.40 47.60 0.30 -0.63% 47.60 231 47.65 34 7.59
2022-12-29 1605 90121000 33163 2147483647 47.60 47.70 45.90 46.60 1.00 -2.1% 46.60 59 46.65 114 7.43
2022-12-30 1605 96272000 38660 2147483647 47.25 48.35 47.00 47.20 0.60 1.29% 47.20 639 47.25 9 7.53