建大(2106)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　　30.90
0
0%		30.90
0
0%		30.75
-0.15
-0.49%		30.70
-0.05
-0.16%		30.45
-0.25
-0.81%		 　30.65
0.2
0.66%		30.45
-0.2
-0.65%		30.45
0
0%		30.40
-0.05
-0.16%		30.30
-0.1
-0.33%		 　30.30
0
0%		30.35
0.05
0.17%		30.20
-0.15
-0.49%		30.40
0.2
0.66%		30.20
-0.2
-0.66%		 　30.05
-0.15
-0.5%		29.90
-0.15
-0.5%		29.95
0.05
0.17%		 30.41
2 月　　　　　　30.45
0.5
1.67%		30.65
0.2
0.66%		30.80
0.15
0.49%		30.75
-0.05
-0.16%		30.75
0
0%		 　30.20
-0.55
-1.79%		30.20
0
0%		30.55
0.35
1.16%		30.60
0.05
0.16%		30.55
-0.05
-0.16%		 　30.70
0.15
0.49%		30.30
-0.4
-1.3%		30.25
-0.05
-0.17%		30.00
-0.25
-0.83%		30.05
0.05
0.17%		 30.41
3 月30.30
0.25
0.83%		30.20
-0.1
-0.33%		30.20
0
0%		 　　29.85
-0.35
-1.16%		29.75
-0.1
-0.34%		30.10
0.35
1.18%		30.30
0.2
0.66%		30.15
-0.15
-0.5%		 　30.85
0.7
2.32%		30.90
0.05
0.16%		30.65
-0.25
-0.81%		31.10
0.45
1.47%		32.00
0.9
2.89%		 　33.30
1.3
4.06%		32.95
-0.35
-1.05%		32.65
-0.3
-0.91%		31.75
-0.9
-2.76%		31.40
-0.35
-1.1%		 　32.20
0.8
2.55%		32.15
-0.05
-0.16%		32.40
0.25
0.78%		32.10
-0.3
-0.93%		31.29
4 月32.25
0.15
0.47%		 　　　32.40
0.15
0.47%		31.85
-0.55
-1.7%		31.95
0.1
0.31%		 　31.10
-0.85
-2.66%		31.75
0.65
2.09%		31.90
0.15
0.47%		32.25
0.35
1.1%		31.95
-0.3
-0.93%		 　32.10
0.15
0.47%		32.35
0.25
0.78%		32.95
0.6
1.85%		32.80
-0.15
-0.46%		32.80
0
0%		 　31.90
-0.9
-2.74%		32.10
0.2
0.63%		31.40
-0.7
-2.18%		31.85
0.45
1.43%		31.55
-0.3
-0.94%		 32
5 月　　31.65
0.1
0.32%		31.65
0
0%		31.70
0.05
0.16%		31.60
-0.1
-0.32%		 　30.60
-1
-3.16%		30.60
0
0%		30.25
-0.35
-1.14%		29.90
-0.35
-1.16%		30.10
0.2
0.67%		 　30.15
0.05
0.17%		30.75
0.6
1.99%		30.90
0.15
0.49%		30.90
0
0%		31.20
0.3
0.97%		 　31.15
-0.05
-0.16%		30.60
-0.55
-1.77%		30.75
0.15
0.49%		30.70
-0.05
-0.16%		30.90
0.2
0.65%		 　31.15
0.25
0.81%		31.05
-0.1
-0.32%		30.85
6 月31.25
0.2
0.64%		31.05
-0.2
-0.64%		 　　31.00
-0.05
-0.16%		30.95
-0.05
-0.16%		30.95
0
0%		31.10
0.15
0.48%		31.00
-0.1
-0.32%		 　30.75
-0.25
-0.81%		30.85
0.1
0.33%		31.10
0.25
0.81%		30.95
-0.15
-0.48%		30.50
-0.45
-1.45%		 　30.90
0.4
1.31%		31.35
0.45
1.46%		31.10
-0.25
-0.8%		31.55
0.45
1.45%		32.00
0.45
1.43%		 　32.25
0.25
0.78%		33.55
1.3
4.03%		33.20
-0.35
-1.04%		34.60
1.4
4.22%		 31.53
7 月32.85
-1.75
-5.06%		 　33.40
0.55
1.67%		34.65
1.25
3.74%		34.50
-0.15
-0.43%		34.50
0
0%		34.30
-0.2
-0.58%		 　33.55
-0.75
-2.19%		34.25
0.7
2.09%		35.25
1
2.92%		35.45
0.2
0.57%		36.50
1.05
2.96%		 　37.00
0.5
1.37%		37.30
0.3
0.81%		36.60
-0.7
-1.88%		36.65
0.05
0.14%		36.10
-0.55
-1.5%		 　37.10
1
2.77%		37.40
0.3
0.81%		37.80
0.4
1.07%		37.75
-0.05
-0.13%		38.50
0.75
1.99%		 35.91
8 月38.50
0
0%		38.60
0.1
0.26%		38.00
-0.6
-1.55%		37.35
-0.65
-1.71%		37.60
0.25
0.67%		 　37.95
0.35
0.93%		38.15
0.2
0.53%		38.15
0
0%		35.95
-2.2
-5.77%		35.15
-0.8
-2.23%		 　35.00
-0.15
-0.43%		34.85
-0.15
-0.43%		34.95
0.1
0.29%		34.90
-0.05
-0.14%		34.40
-0.5
-1.43%		 　33.90
-0.5
-1.45%		33.95
0.05
0.15%		34.15
0.2
0.59%		34.25
0.1
0.29%		34.50
0.25
0.73%		 　33.75
-0.75
-2.17%		34.35
0.6
1.78%		34.85
0.5
1.46%		35.7
9 月34.25
-0.6
-1.72%		34.25
0
0%		 　33.25
-1
-2.92%		32.95
-0.3
-0.9%		32.15
-0.8
-2.43%		32.90
0.75
2.33%		 　　33.05
0.15
0.46%		33.55
0.5
1.51%		34.15
0.6
1.79%		35.10
0.95
2.78%		35.60
0.5
1.42%		 　35.55
-0.05
-0.14%		36.05
0.5
1.41%		35.65
-0.4
-1.11%		35.00
-0.65
-1.82%		33.90
-1.1
-3.14%		 　32.45
-1.45
-4.28%		32.70
0.25
0.77%		31.70
-1
-3.06%		32.30
0.6
1.89%		31.95
-0.35
-1.08%		 33.63
10 月　　31.75
-0.2
-0.63%		32.30
0.55
1.73%		32.25
-0.05
-0.15%		32.35
0.1
0.31%		31.80
-0.55
-1.7%		 　　31.10
-0.7
-2.2%		31.10
0
0%		30.45
-0.65
-2.09%		30.80
0.35
1.15%		 　30.55
-0.25
-0.81%		30.70
0.15
0.49%		30.80
0.1
0.33%		30.20
-0.6
-1.95%		30.00
-0.2
-0.66%		 　30.30
0.3
1%		30.15
-0.15
-0.5%		30.20
0.05
0.17%		30.55
0.35
1.16%		30.20
-0.35
-1.15%		 30.55
0.35
1.16%		30.85
11 月30.65
0.1
0.33%		30.60
-0.05
-0.16%		30.40
-0.2
-0.65%		30.55
0.15
0.49%		 　30.85
0.3
0.98%		31.00
0.15
0.49%		31.00
0
0%		30.60
-0.4
-1.29%		30.25
-0.35
-1.14%		 　31.00
0.75
2.48%		31.00
0
0%		30.55
-0.45
-1.45%		30.70
0.15
0.49%		30.65
-0.05
-0.16%		 　30.75
0.1
0.33%		30.60
-0.15
-0.49%		30.90
0.3
0.98%		31.35
0.45
1.46%		31.30
-0.05
-0.16%		 　31.10
-0.2
-0.64%		31.30
0.2
0.64%		31.30
0
0%		 30.87
12 月31.40
0.1
0.32%		31.85
0.45
1.43%		 　31.85
0
0%		31.10
-0.75
-2.35%		30.75
-0.35
-1.13%		30.50
-0.25
-0.81%		30.95
0.45
1.48%		 　30.55
-0.4
-1.29%		38.25
7.7
25.2%		30.45
-7.8
-20.39%		30.50
0.05
0.16%		30.25
-0.25
-0.82%		 30.35
0.1
0.33%		30.15
-0.2
-0.66%		29.95
-0.2
-0.66%		30.15
0.2
0.67%		30.15
0
0%		30.15
0
0%		 　30.20
0.05
0.17%		30.35
0.15
0.5%		30.15
-0.2
-0.66%		30.20
0.05
0.17%		30.30
0.1
0.33%		　30.87

說明:最高漲幅:25.2%最低跌幅:-20.39% 最高價:38.60最低價:29.75平均價:32.07,灰色底表示週末,漲154天(61.3)元,跌129天(-60.65)元,平盤27天
25%=1,4%=5,3%=8,2%=23,1%=66,0%=78,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=23,-6%=35,-7%=54,

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 2106 647184 513 20065798 31.25 31.25 30.85 30.90 0.20 0% 30.90 29 30.95 4 16.70
2022-01-04 2106 539279 355 16639962 30.85 30.95 30.75 30.90 0.00 0% 30.90 13 30.95 10 16.70
2022-01-05 2106 692075 473 21349814 30.75 31.10 30.75 30.75 0.15 -0.49% 30.70 61 30.75 3 16.62
2022-01-06 2106 1036611 495 31690625 30.75 30.75 30.45 30.70 0.05 -0.16% 30.60 9 30.70 11 16.59
2022-01-07 2106 656473 438 19998379 30.75 30.90 30.25 30.45 0.25 -0.81% 30.40 33 30.45 17 16.46
2022-01-10 2106 345862 237 10531256 30.30 30.65 30.30 30.65 0.20 0.66% 30.55 6 30.70 5 16.57
2022-01-11 2106 517730 371 15784241 30.65 30.70 30.35 30.45 0.20 -0.65% 30.45 15 30.50 1 16.46
2022-01-12 2106 705679 344 21462722 30.45 30.70 30.30 30.45 0.00 0% 30.40 28 30.45 25 16.46
2022-01-13 2106 484421 286 14749025 30.60 30.60 30.40 30.40 0.05 -0.16% 30.40 9 30.45 133 16.43
2022-01-14 2106 717541 373 21745763 30.55 30.55 30.20 30.30 0.10 -0.33% 30.30 23 30.35 26 16.38
2022-01-17 2106 564536 353 17052542 30.15 30.30 30.05 30.30 0.00 0% 30.25 27 30.30 188 16.38
2022-01-18 2106 802002 540 24318235 30.30 30.50 30.20 30.35 0.05 0.17% 30.30 11 30.40 23 16.41
2022-01-19 2106 871829 536 26379159 30.40 30.45 30.20 30.20 0.15 -0.49% 30.20 24 30.25 8 16.32
2022-01-20 2106 471932 374 14292175 30.20 30.45 30.20 30.40 0.20 0.66% 30.30 21 30.40 2 16.43
2022-01-21 2106 609061 335 18463957 30.35 30.60 30.20 30.20 0.20 -0.66% 30.20 72 30.25 2 16.32
2022-01-24 2106 651849 406 19559727 30.05 30.10 29.90 30.05 0.15 -0.5% 30.05 7 30.10 4 16.24
2022-01-25 2106 964720 542 28879866 30.00 30.05 29.85 29.90 0.15 -0.5% 29.90 64 29.95 13 16.16
2022-01-26 2106 458594 288 13745890 29.95 30.15 29.90 29.95 0.05 0.17% 29.95 4 30.00 9 16.19
2022-02-07 2106 1213076 766 36818856 30.00 30.65 30.00 30.45 0.50 1.67% 30.45 1 30.50 2 16.46
2022-02-08 2106 927753 612 28440866 30.50 30.80 30.50 30.65 0.20 0.66% 30.65 8 30.70 2 16.57
2022-02-09 2106 484263 356 14898609 30.85 30.95 30.65 30.80 0.15 0.49% 30.75 1 30.80 1 16.65
2022-02-10 2106 407542 435 12518257 30.80 30.85 30.60 30.75 0.05 -0.16% 30.70 5 30.75 19 16.62
2022-02-11 2106 303181 210 9311501 30.60 30.80 30.60 30.75 0.00 0% 30.75 3 30.80 50 16.62
2022-02-14 2106 756386 436 22874108 30.65 30.65 30.15 30.20 0.55 -1.79% 30.20 42 30.25 4 16.32
2022-02-15 2106 398588 274 12054411 30.20 30.35 30.20 30.20 0.00 0% 30.20 111 30.25 6 16.32
2022-02-16 2106 438872 314 13351838 30.25 30.55 30.25 30.55 0.35 1.16% 30.50 1 30.55 9 16.51
2022-02-17 2106 747435 771 22908371 30.50 30.80 30.50 30.60 0.05 0.16% 30.55 34 30.60 1 16.54
2022-02-18 2106 385994 541 11801160 30.55 30.70 30.50 30.55 0.05 -0.16% 30.55 18 30.60 4 16.51
2022-02-21 2106 218754 484 6699905 30.50 30.80 30.40 30.70 0.15 0.49% 30.65 18 30.70 1 16.59
2022-02-22 2106 868012 712 26397805 30.70 31.20 30.15 30.30 0.40 -1.3% 30.30 4 30.40 8 16.38
2022-02-23 2106 635838 376 19223818 30.30 30.50 30.15 30.25 0.05 -0.17% 30.25 49 30.30 6 16.35
2022-02-24 2106 1433452 629 43158666 30.20 30.30 29.95 30.00 0.25 -0.83% 30.00 1 30.05 4 16.22
2022-02-25 2106 506985 242 15237792 30.10 30.15 30.00 30.05 0.05 0.17% 30.05 36 30.15 11 16.24
2022-03-01 2106 579341 321 17571329 30.20 30.50 30.20 30.30 0.25 0.83% 30.25 5 30.35 1 16.38
2022-03-02 2106 320189 231 9693471 30.40 30.45 30.10 30.20 0.10 -0.33% 30.20 19 30.40 2 16.32
2022-03-03 2106 360000 254 10881400 30.35 30.40 30.15 30.20 0.00 0% 30.20 26 30.25 4 16.32
2022-03-07 2106 1608833 801 48177201 30.00 30.05 29.85 29.85 0.35 -1.16% 29.85 107 29.90 49 16.14
2022-03-08 2106 1182476 651 35214501 29.75 29.95 29.70 29.75 0.10 -0.34% 29.70 70 29.75 12 16.08
2022-03-09 2106 557791 386 16748850 30.00 30.15 29.80 30.10 0.35 1.18% 30.10 4 30.15 6 16.27
2022-03-10 2106 294706 249 8914860 30.25 30.35 30.10 30.30 0.20 0.66% 30.25 22 30.30 49 16.38
2022-03-11 2106 317000 166 9589100 30.30 30.35 30.15 30.15 0.15 -0.5% 30.10 24 30.20 7 16.30
2022-03-14 2106 1517000 731 46673700 30.50 30.90 30.50 30.85 0.70 2.32% 30.80 64 30.85 6 16.68
2022-03-15 2106 819000 505 25161750 30.85 30.90 30.50 30.90 0.05 0.16% 30.85 30 30.90 13 16.70
2022-03-16 2106 1026000 544 31473900 30.95 31.05 30.35 30.65 0.25 -0.81% 30.65 9 30.70 10 16.57
2022-03-17 2106 1458000 718 45237400 30.90 31.20 30.80 31.10 0.45 1.47% 31.05 39 31.10 21 16.81
2022-03-18 2106 3318000 1558 105410650 31.05 32.00 31.05 32.00 0.90 2.89% 31.95 18 32.00 82 17.30
2022-03-21 2106 5680000 2419 187017300 32.65 33.35 32.20 33.30 1.30 4.06% 33.25 55 33.30 67 18.00
2022-03-22 2106 2496000 1251 82205500 33.30 33.30 32.80 32.95 0.35 -1.05% 32.90 42 32.95 35 17.81
2022-03-23 2106 2044000 1069 66647250 32.95 33.00 32.40 32.65 0.30 -0.91% 32.65 29 32.70 37 17.65
2022-03-24 2106 3715000 2110 117792750 32.25 32.25 31.40 31.75 0.90 -2.76% 31.75 72 31.80 9 17.16
2022-03-25 2106 1900000 969 59644350 31.60 31.65 31.20 31.40 0.35 -1.1% 31.35 57 31.40 13 16.97
2022-03-28 2106 1796000 1024 57141250 31.50 32.20 31.20 32.20 0.80 2.55% 32.15 41 32.20 11 17.41
2022-03-29 2106 1263231 822 40704297 32.20 32.50 31.85 32.15 0.05 -0.16% 32.10 15 32.15 2 17.38
2022-03-30 2106 1700000 842 55151100 32.20 32.75 32.15 32.40 0.25 0.78% 32.40 31 32.45 9 32.08
2022-03-31 2106 1400000 723 44815750 32.40 32.50 31.90 32.10 0.30 -0.93% 31.95 15 32.10 1 31.78
2022-04-01 2106 784000 405 25111250 31.95 32.25 31.65 32.25 0.15 0.47% 32.15 1 32.25 14 31.93
2022-04-06 2106 814000 449 26201100 32.15 32.40 31.95 32.40 0.15 0.47% 32.30 10 32.40 26 32.08
2022-04-07 2106 1448073 818 46290603 32.45 32.45 31.75 31.85 0.55 -1.7% 31.80 16 31.85 32 31.53
2022-04-08 2106 420000 247 13396700 31.85 32.10 31.75 31.95 0.10 0.31% 31.90 5 31.95 3 31.63
2022-04-11 2106 1440000 814 45057200 32.00 32.00 30.95 31.10 0.85 -2.66% 31.10 13 31.20 3 30.79
2022-04-12 2106 613000 368 19237900 31.40 31.75 31.10 31.75 0.65 2.09% 31.70 3 31.75 4 31.44
2022-04-13 2106 645000 467 20506100 31.75 31.95 31.60 31.90 0.15 0.47% 31.90 7 31.95 15 31.58
2022-04-14 2106 1207000 565 38842800 31.85 32.40 31.85 32.25 0.35 1.1% 32.25 3 32.30 29 31.93
2022-04-15 2106 833459 428 26665911 32.25 32.25 31.80 31.95 0.30 -0.93% 31.95 4 32.00 17 31.63
2022-04-18 2106 752000 340 24111750 31.80 32.30 31.75 32.10 0.15 0.47% 32.10 3 32.15 3 31.78
2022-04-19 2106 1041416 493 33602959 32.10 32.35 32.10 32.35 0.25 0.78% 32.30 10 32.35 34 32.03
2022-04-20 2106 3191000 1263 104993950 32.50 33.15 32.45 32.95 0.60 1.85% 32.90 21 32.95 34 32.62
2022-04-21 2106 1657265 748 54327795 32.95 33.10 32.60 32.80 0.15 -0.46% 32.75 1 32.80 7 32.48
2022-04-22 2106 1307000 590 42825400 32.55 33.00 32.50 32.80 0.00 0% 32.75 28 32.80 248 32.48
2022-04-25 2106 1383000 729 44331950 32.20 32.60 31.90 31.90 0.90 -2.74% 31.90 133 31.95 13 31.58
2022-04-26 2106 570000 250 18252700 32.00 32.20 31.90 32.10 0.20 0.63% 32.10 23 32.15 22 31.78
2022-04-27 2106 939749 537 29519996 31.55 31.75 31.25 31.40 0.70 -2.18% 31.40 20 31.45 1 31.09
2022-04-28 2106 595000 306 18853750 31.35 31.95 31.35 31.85 0.45 1.43% 31.85 1 31.90 20 31.53
2022-04-29 2106 833782 383 26596359 31.90 32.30 31.55 31.55 0.30 -0.94% 31.55 1 31.75 1 31.24
2022-05-03 2106 387000 191 12219400 31.60 31.70 31.45 31.65 0.10 0.32% 31.60 1 31.65 14 31.34
2022-05-04 2106 318000 207 10054700 31.70 31.70 31.50 31.65 0.00 0% 31.55 4 31.65 2 31.34
2022-05-05 2106 351000 226 11112300 31.90 31.95 31.50 31.70 0.05 0.16% 31.65 2 31.70 2 31.39
2022-05-06 2106 476000 283 14957050 31.50 31.60 31.30 31.60 0.10 -0.32% 31.55 2 31.60 11 31.29
2022-05-09 2106 1449689 844 44572485 31.35 31.40 30.40 30.60 1.00 -3.16% 30.60 3 30.65 10 30.30
2022-05-10 2106 684764 356 20723857 30.50 30.60 30.00 30.60 0.00 0% 30.55 4 30.60 13 30.30
2022-05-11 2106 533000 295 16128250 30.45 30.45 30.15 30.25 0.35 -1.14% 30.25 32 30.30 18 29.95
2022-05-12 2106 1196000 579 35838600 29.85 30.15 29.85 29.90 0.35 -1.16% 29.90 54 29.95 21 29.60
2022-05-13 2106 817000 343 24593950 30.00 30.40 29.85 30.10 0.20 0.67% 30.10 5 30.15 30 29.80
2022-05-16 2106 1358000 850 40433950 30.30 30.30 29.35 30.15 0.05 0.17% 30.15 6 30.20 18 65.54
2022-05-17 2106 737000 425 22479300 30.35 30.75 30.25 30.75 0.60 1.99% 30.70 3 30.75 13 66.85
2022-05-18 2106 905000 673 27709450 30.55 30.90 30.30 30.90 0.15 0.49% 30.85 1 30.90 14 67.17
2022-05-19 2106 688000 602 21120850 30.30 31.00 30.30 30.90 0.00 0% 30.85 6 30.90 2 67.17
2022-05-20 2106 736000 465 22956200 31.00 31.50 30.95 31.20 0.30 0.97% 31.20 4 31.25 14 67.83
2022-05-23 2106 267000 195 8313150 31.30 31.40 31.00 31.15 0.05 -0.16% 31.05 4 31.20 12 67.72
2022-05-24 2106 410522 290 12631496 31.15 31.15 30.60 30.60 0.55 -1.77% 30.55 5 30.60 1 66.52
2022-05-25 2106 252000 200 7762000 30.60 31.00 30.60 30.75 0.15 0.49% 30.70 19 30.75 3 66.85
2022-05-26 2106 228000 158 7034100 30.85 31.10 30.70 30.70 0.05 -0.16% 30.70 26 30.75 1 66.74
2022-05-27 2106 288000 152 8902300 30.85 31.10 30.80 30.90 0.20 0.65% 30.90 3 30.95 4 67.17
2022-05-30 2106 405000 247 12599000 31.00 31.25 30.95 31.15 0.25 0.81% 31.10 5 31.15 10 67.72
2022-05-31 2106 567000 235 17673900 31.35 31.35 31.05 31.05 0.10 -0.32% 31.05 1 31.15 3 67.50
2022-06-01 2106 586000 317 18308100 31.10 31.40 31.05 31.25 0.20 0.64% 31.15 7 31.25 3 67.93
2022-06-02 2106 423000 260 13188800 30.95 31.35 30.95 31.05 0.20 -0.64% 31.05 6 31.20 7 67.50
2022-06-06 2106 202000 134 6261000 31.00 31.10 30.90 31.00 0.05 -0.16% 31.00 13 31.10 8 67.39
2022-06-07 2106 166000 106 5139300 31.10 31.10 30.80 30.95 0.05 -0.16% 30.95 11 31.00 11 67.28
2022-06-08 2106 406000 244 12580300 31.10 31.15 30.90 30.95 0.00 0% 30.95 19 31.10 6 67.28
2022-06-09 2106 149000 98 4617750 30.90 31.10 30.90 31.10 0.15 0.48% 30.95 18 31.10 7 67.61
2022-06-10 2106 205358 142 6350548 30.85 31.05 30.85 31.00 0.10 -0.32% 31.00 23 31.05 1 67.39
2022-06-13 2106 525000 349 16069750 30.70 30.75 30.50 30.75 0.25 -0.81% 30.65 2 30.75 13 66.85
2022-06-14 2106 418000 215 12817000 30.75 30.95 30.45 30.85 0.10 0.33% 30.80 2 30.90 16 67.07
2022-06-15 2106 907000 583 28279850 30.75 31.55 30.75 31.10 0.25 0.81% 31.10 11 31.30 1 67.61
2022-06-16 2106 366000 222 11400150 31.40 31.45 30.90 30.95 0.15 -0.48% 30.95 1 31.00 4 67.28
2022-06-17 2106 924000 305 28331400 30.90 30.95 30.50 30.50 0.45 -1.45% 30.50 8 30.70 10 66.30
2022-06-20 2106 547053 323 16755347 30.90 30.90 30.25 30.90 0.40 1.31% 30.30 1 30.90 7 67.17
2022-06-21 2106 842000 389 26230150 31.00 31.35 30.80 31.35 0.45 1.46% 31.20 5 31.35 23 68.15
2022-06-22 2106 420000 250 13063550 31.35 31.35 30.80 31.10 0.25 -0.8% 31.05 3 31.10 11 67.61
2022-06-23 2106 1415038 711 44570866 31.20 31.70 31.15 31.55 0.45 1.45% 31.50 9 31.55 14 68.59
2022-06-24 2106 1432000 768 45663750 31.50 32.10 31.50 32.00 0.45 1.43% 31.95 68 32.00 63 69.57
2022-06-27 2106 2019000 886 65356050 32.20 32.65 32.10 32.25 0.25 0.78% 32.25 30 32.30 13 70.11
2022-06-28 2106 6702000 2866 221906700 32.25 33.75 32.25 33.55 1.30 4.03% 33.50 25 33.55 13 72.93
2022-06-29 2106 5147000 2508 173330600 33.55 34.15 33.20 33.20 0.35 -1.04% 33.20 76 33.25 8 72.17
2022-06-30 2106 8339000 4544 282212150 33.10 35.00 32.75 34.60 1.40 4.22% 34.55 6 34.60 17 75.22
2022-07-01 2106 8259236 4581 274631541 34.00 34.00 32.50 32.85 1.75 -5.06% 32.85 77 32.90 22 71.41
2022-07-04 2106 4070000 2069 135443900 33.00 33.80 32.70 33.40 0.55 1.67% 33.35 4 33.40 22 72.61
2022-07-05 2106 11733000 5720 411044200 33.85 35.85 33.80 34.65 1.25 3.74% 34.60 75 34.65 4 75.33
2022-07-06 2106 3250025 1780 112032349 35.00 35.00 34.10 34.50 0.15 -0.43% 34.30 2 34.50 5 75.00
2022-07-07 2106 3371000 1563 115552500 33.90 34.90 33.55 34.50 0.00 0% 34.45 8 34.50 244 75.00
2022-07-08 2106 2780000 1331 95718500 34.80 35.00 33.90 34.30 0.20 -0.58% 34.30 12 34.35 6 74.57
2022-07-11 2106 2546000 1197 86133750 34.60 34.80 33.35 33.55 0.75 -2.19% 33.50 18 33.60 8 72.93
2022-07-12 2106 3311000 1822 113242550 33.55 34.70 33.55 34.25 0.70 2.09% 34.25 35 34.30 23 74.46
2022-07-13 2106 4029000 2109 141006450 34.30 35.35 34.30 35.25 1.00 2.92% 35.25 33 35.30 81 76.63
2022-07-14 2106 2745000 1439 96850000 35.30 35.70 34.80 35.45 0.20 0.57% 35.35 3 35.45 11 77.07
2022-07-15 2106 8784000 4061 318403750 35.50 36.95 35.05 36.50 1.05 2.96% 36.50 22 36.60 8 79.35
2022-07-18 2106 4479000 2270 165199200 36.95 37.30 36.25 37.00 0.50 1.37% 36.95 121 37.00 10 80.43
2022-07-19 2106 3145000 1814 117842500 37.20 37.90 37.05 37.30 0.30 0.81% 37.30 5 37.35 19 81.09
2022-07-20 2106 4566000 2499 168222450 37.50 37.55 36.30 36.60 0.70 -1.88% 36.60 8 36.65 38 79.57
2022-07-21 2106 2116000 1354 76952100 36.30 36.75 36.00 36.65 0.05 0.14% 36.60 23 36.65 20 79.67
2022-07-22 2106 1985335 1193 71609841 36.50 36.50 35.80 36.10 0.55 -1.5% 36.05 2 36.10 4 78.48
2022-07-25 2106 2620000 1427 96836800 35.75 37.35 35.75 37.10 1.00 2.77% 37.05 22 37.10 8 80.65
2022-07-26 2106 2516000 1584 94040950 36.95 37.80 36.70 37.40 0.30 0.81% 37.40 12 37.45 14 81.30
2022-07-27 2106 2548000 1458 95969150 37.50 38.25 37.10 37.80 0.40 1.07% 37.75 7 37.80 19 82.17
2022-07-28 2106 1169000 611 44018800 38.00 38.10 37.50 37.75 0.05 -0.13% 37.70 31 37.75 9 82.07
2022-07-29 2106 2537000 1090 96399750 37.50 38.50 37.40 38.50 0.75 1.99% 38.50 4 38.55 27 83.70
2022-08-01 2106 1460000 832 56150550 38.00 38.75 37.80 38.50 0.00 0% 38.45 3 38.50 8 83.70
2022-08-02 2106 1705000 760 64984300 37.90 38.65 37.65 38.60 0.10 0.26% 38.55 3 38.60 48 83.91
2022-08-03 2106 1795000 879 68275100 38.85 38.85 37.75 38.00 0.60 -1.55% 37.95 20 38.00 34 82.61
2022-08-04 2106 2804000 1273 104320300 38.00 38.00 36.65 37.35 0.65 -1.71% 37.35 38 37.40 15 81.20
2022-08-05 2106 987366 613 37142460 37.40 37.80 37.40 37.60 0.25 0.67% 37.55 11 37.60 13 81.74
2022-08-08 2106 740000 328 27787900 37.60 38.00 37.10 37.95 0.35 0.93% 37.80 16 37.95 6 82.50
2022-08-09 2106 1122000 553 42691800 37.95 38.30 37.65 38.15 0.20 0.53% 38.15 34 38.20 3 82.93
2022-08-10 2106 983148 537 37398692 37.90 38.30 37.80 38.15 0.00 0% 38.10 11 38.15 18 82.93
2022-08-11 2106 5135000 2238 187622150 37.85 38.20 35.60 35.95 2.20 -5.77% 35.95 9 36.00 13 78.15
2022-08-12 2106 4221000 2608 149597450 35.85 36.45 34.90 35.15 0.80 -2.23% 35.15 27 35.20 3 70.30
2022-08-15 2106 4057000 2337 141104200 35.40 35.60 34.35 35.00 0.15 -0.43% 34.95 5 35.00 41 70.00
2022-08-16 2106 2300000 1177 79557150 35.10 35.10 34.45 34.85 0.15 -0.43% 34.80 20 34.85 29 69.70
2022-08-17 2106 1714000 970 59941600 34.80 35.15 34.70 34.95 0.10 0.29% 34.95 28 35.00 14 69.90
2022-08-18 2106 1228000 560 42929800 34.90 35.20 34.75 34.90 0.05 -0.14% 34.90 4 34.95 10 69.80
2022-08-19 2106 1698000 890 58711350 35.05 35.05 34.40 34.40 0.50 -1.43% 34.40 57 34.45 15 68.80
2022-08-22 2106 1031628 724 35097101 34.00 34.20 33.85 33.90 0.50 -1.45% 33.90 48 33.95 9 67.80
2022-08-23 2106 1017000 584 34471350 33.80 34.20 33.65 33.95 0.05 0.15% 33.90 21 33.95 7 67.90
2022-08-24 2106 765000 468 26151500 34.05 34.45 33.95 34.15 0.20 0.59% 34.15 29 34.20 19 68.30
2022-08-25 2106 719000 426 24643450 34.10 34.40 34.10 34.25 0.10 0.29% 34.25 18 34.30 17 68.50
2022-08-26 2106 870000 483 30030700 34.40 34.65 34.35 34.50 0.25 0.73% 34.50 12 34.55 20 69.00
2022-08-29 2106 1410000 694 47642050 34.15 34.15 33.60 33.75 0.75 -2.17% 33.70 4 33.75 28 67.50
2022-08-30 2106 733000 378 25012800 33.75 34.40 33.75 34.35 0.60 1.78% 34.30 23 34.35 21 68.70
2022-08-31 2106 1494000 599 51723250 34.30 34.85 34.20 34.85 0.50 1.46% 34.60 19 34.85 24 69.70
2022-09-01 2106 1076086 571 36954454 34.50 34.60 34.25 34.25 0.60 -1.72% 34.25 55 34.30 2 68.50
2022-09-02 2106 1357000 586 46635700 34.25 34.60 34.15 34.25 0.00 0% 34.20 48 34.25 13 68.50
2022-09-05 2106 849000 423 28275950 33.25 33.50 33.15 33.25 0.00 -2.92% 33.25 8 33.30 7 66.50
2022-09-06 2106 603000 308 19970950 33.45 33.45 32.85 32.95 0.30 -0.9% 32.95 4 33.00 9 65.90
2022-09-07 2106 1225000 688 39545400 32.80 32.85 32.00 32.15 0.80 -2.43% 32.15 16 32.25 2 64.30
2022-09-08 2106 545000 289 17847350 32.40 33.00 32.40 32.90 0.75 2.33% 32.85 11 32.90 1 65.80
2022-09-12 2106 491000 256 16183250 32.90 33.10 32.75 33.05 0.15 0.46% 33.00 9 33.05 10 66.10
2022-09-13 2106 686000 344 22927100 33.15 33.55 33.15 33.55 0.50 1.51% 33.50 1 33.55 34 67.10
2022-09-14 2106 2413000 1174 81916900 32.85 34.45 32.75 34.15 0.60 1.79% 34.10 54 34.15 4 68.30
2022-09-15 2106 3615000 1694 126935500 34.15 35.60 34.15 35.10 0.95 2.78% 35.05 11 35.10 35 70.20
2022-09-16 2106 3074000 1849 109181600 35.00 35.80 34.85 35.60 0.50 1.42% 35.55 87 35.60 14 71.20
2022-09-19 2106 1570585 1040 55728483 35.85 35.85 35.10 35.55 0.05 -0.14% 35.50 17 35.55 3 71.10
2022-09-20 2106 2168000 948 77741350 35.50 36.20 35.40 36.05 0.50 1.41% 36.05 24 36.10 44 72.10
2022-09-21 2106 3564000 1748 128861750 36.50 36.95 35.55 35.65 0.40 -1.11% 35.65 19 35.70 2 71.30
2022-09-22 2106 2161000 996 75668000 35.30 35.30 34.75 35.00 0.65 -1.82% 35.00 8 35.10 1 70.00
2022-09-23 2106 2104000 968 72215550 34.80 35.15 33.85 33.90 1.10 -3.14% 33.90 7 33.95 15 67.80
2022-09-26 2106 1976000 1014 64806100 33.75 33.75 32.40 32.45 1.45 -4.28% 32.45 13 32.65 2 64.90
2022-09-27 2106 1674000 676 54393600 32.65 32.85 32.20 32.70 0.25 0.77% 32.70 18 32.75 1 65.40
2022-09-28 2106 1736000 958 55385100 32.90 32.90 31.45 31.70 1.00 -3.06% 31.70 14 31.75 9 63.40
2022-09-29 2106 929000 395 29751700 32.00 32.30 31.65 32.30 0.60 1.89% 32.20 2 32.30 21 64.60
2022-09-30 2106 1059000 553 33645400 31.65 32.10 31.45 31.95 0.35 -1.08% 31.95 2 32.00 23 63.90
2022-10-03 2106 604257 341 19194040 31.80 32.05 31.55 31.75 0.20 -0.63% 31.70 12 31.80 11 63.50
2022-10-04 2106 563614 292 18130888 32.20 32.35 31.95 32.30 0.55 1.73% 32.25 2 32.30 3 64.60
2022-10-05 2106 719000 464 23257300 32.60 32.70 32.20 32.25 0.05 -0.15% 32.25 5 32.30 2 64.50
2022-10-06 2106 530000 254 17099350 32.40 32.40 32.10 32.35 0.10 0.31% 32.35 2 32.40 26 64.70
2022-10-07 2106 674000 415 21529000 32.10 32.25 31.80 31.80 0.55 -1.7% 31.80 10 32.05 16 63.60
2022-10-11 2106 1156000 653 35795750 31.45 31.50 30.50 31.10 0.70 -2.2% 31.10 6 31.15 3 62.20
2022-10-12 2106 569000 316 17687750 31.10 31.45 30.75 31.10 0.00 0% 31.10 5 31.15 2 62.20
2022-10-13 2106 1174566 633 35963982 31.30 31.35 30.30 30.45 0.65 -2.09% 30.35 14 30.45 1 60.90
2022-10-14 2106 544000 326 16775750 31.00 31.10 30.60 30.80 0.35 1.15% 30.80 14 30.85 17 61.60
2022-10-17 2106 538000 290 16333700 30.70 30.70 30.10 30.55 0.25 -0.81% 30.50 2 30.55 8 61.10
2022-10-18 2106 419000 217 12825300 30.70 30.85 30.40 30.70 0.15 0.49% 30.65 7 30.70 3 61.40
2022-10-19 2106 519000 330 15987000 30.55 31.05 30.55 30.80 0.10 0.33% 30.80 6 30.85 5 61.60
2022-10-20 2106 1157883 470 34910253 30.60 30.60 29.95 30.20 0.60 -1.95% 30.15 43 30.20 1 60.40
2022-10-21 2106 601000 274 18057600 30.25 30.25 29.95 30.00 0.20 -0.66% 30.00 3 30.10 13 60.00
2022-10-24 2106 359000 209 10908800 30.30 30.60 30.15 30.30 0.30 1% 30.30 5 30.40 3 60.60
2022-10-25 2106 540000 335 16272750 30.50 30.65 29.90 30.15 0.15 -0.5% 30.10 10 30.15 7 60.30
2022-10-26 2106 488000 279 14727000 30.15 30.45 29.90 30.20 0.05 0.17% 30.20 6 30.25 10 60.40
2022-10-27 2106 638000 288 19444000 30.40 30.60 30.15 30.55 0.35 1.16% 30.50 20 30.60 15 61.10
2022-10-28 2106 282942 185 8571451 30.70 30.70 30.20 30.20 0.35 -1.15% 30.20 8 30.25 11 60.40
2022-10-31 2106 528000 210 16057700 30.45 30.55 30.15 30.55 0.35 1.16% 30.30 5 30.55 7 61.10
2022-11-01 2106 312000 143 9559200 30.30 30.80 30.30 30.65 0.10 0.33% 30.65 1 30.70 8 61.30
2022-11-02 2106 202000 131 6200300 30.75 30.80 30.60 30.60 0.05 -0.16% 30.60 1 30.75 9 61.20
2022-11-03 2106 265000 133 8055200 30.50 30.50 30.30 30.40 0.20 -0.65% 30.35 44 30.40 3 60.80
2022-11-04 2106 297000 131 9052500 30.25 30.80 30.25 30.55 0.15 0.49% 30.55 15 30.60 20 61.10
2022-11-07 2106 624000 252 19218850 30.65 30.90 30.55 30.85 0.30 0.98% 30.85 5 30.90 28 61.70
2022-11-08 2106 379000 200 11767700 31.00 31.20 30.90 31.00 0.15 0.49% 31.00 2 31.05 3 62.00
2022-11-09 2106 323000 202 10020100 31.20 31.20 30.85 31.00 0.00 0% 31.00 11 31.05 4 62.00
2022-11-10 2106 521502 318 15959167 30.80 31.00 30.50 30.60 0.40 -1.29% 30.60 9 30.65 4 61.20
2022-11-11 2106 1252000 854 38192150 30.95 31.00 30.25 30.25 0.35 -1.14% 30.25 24 30.40 14 60.50
2022-11-14 2106 605000 336 18689750 30.60 31.05 30.50 31.00 0.75 2.48% 31.00 5 31.05 11 59.62
2022-11-15 2106 447000 244 13822700 30.80 31.10 30.75 31.00 0.00 0% 30.95 11 31.00 103 59.62
2022-11-16 2106 925000 489 28430500 31.00 31.00 30.55 30.55 0.45 -1.45% 30.55 41 30.60 12 58.75
2022-11-17 2106 326000 189 10007100 30.75 30.80 30.60 30.70 0.15 0.49% 30.70 7 30.75 8 59.04
2022-11-18 2106 212000 136 6503300 30.70 30.85 30.60 30.65 0.05 -0.16% 30.65 2 30.80 3 58.94
2022-11-21 2106 207000 131 6353450 30.70 30.80 30.65 30.75 0.10 0.33% 30.70 5 30.75 1 59.13
2022-11-22 2106 295000 175 9038000 30.70 30.75 30.55 30.60 0.15 -0.49% 30.60 7 30.65 1 58.85
2022-11-23 2106 324000 208 9987300 30.70 30.95 30.70 30.90 0.30 0.98% 30.90 1 30.95 14 59.42
2022-11-24 2106 673000 412 20971850 31.00 31.35 30.90 31.35 0.45 1.46% 31.30 2 31.35 28 60.29
2022-11-25 2106 519000 278 16320150 31.35 31.65 31.20 31.30 0.05 -0.16% 31.30 3 31.35 8 60.19
2022-11-28 2106 365000 166 11336000 31.20 31.30 30.75 31.10 0.20 -0.64% 31.05 3 31.10 2 59.81
2022-11-29 2106 331140 227 10330397 31.30 31.40 30.95 31.30 0.20 0.64% 31.25 32 31.30 10 60.19
2022-11-30 2106 507000 247 15896550 31.25 31.45 31.15 31.30 0.00 0% 31.30 26 31.35 5 60.19
2022-12-01 2106 829000 484 26160450 31.50 31.75 31.40 31.40 0.10 0.32% 31.40 13 31.45 1 60.38
2022-12-02 2106 831000 409 26433650 31.50 32.05 31.50 31.85 0.45 1.43% 31.85 10 31.90 11 61.25
2022-12-05 2106 615000 271 19638850 31.85 32.10 31.75 31.85 0.00 0% 31.85 4 31.95 5 61.25
2022-12-06 2106 706000 404 22194200 31.80 31.80 31.10 31.10 0.75 -2.35% 31.10 13 31.30 8 59.81
2022-12-07 2106 603000 391 18645450 31.20 31.25 30.70 30.75 0.35 -1.13% 30.75 20 30.80 2 59.13
2022-12-08 2106 550000 309 16825650 30.75 30.75 30.50 30.50 0.25 -0.81% 30.50 88 30.70 1 58.65
2022-12-09 2106 346000 192 10642700 30.70 30.95 30.55 30.95 0.45 1.48% 30.85 3 30.95 6 59.52
2022-12-12 2106 525000 334 16032550 30.80 30.80 30.25 30.55 0.40 -1.29% 30.55 17 30.65 4 58.75
2022-12-13 2106 207019 150 7923629 38.60 38.60 38.15 38.25 0.35 25.2% 38.20 42 38.25 10 28.33
2022-12-14 2106 451000 274 13777300 30.45 30.70 30.40 30.45 0.10 -20.39% 30.45 31 30.50 17 58.56
2022-12-15 2106 394000 244 12023300 30.40 30.60 30.40 30.50 0.05 0.16% 30.50 30 30.55 1 58.65
2022-12-16 2106 701000 325 21236500 30.40 30.45 30.20 30.25 0.25 -0.82% 30.25 100 30.30 8 58.17
2022-12-18 2106 802002 540 24318235 30.30 30.50 30.20 30.35 0.05 0.33% 30.30 11 30.40 23 16.41
2022-12-19 2106 498000 234 15042700 30.15 30.35 30.15 30.15 0.10 -0.66% 30.15 46 30.20 5 57.98
2022-12-20 2106 817000 428 24567450 30.25 30.30 29.95 29.95 0.20 -0.66% 29.95 22 30.10 1 57.60
2022-12-21 2106 251000 148 7550600 30.00 30.20 30.00 30.15 0.20 0.67% 30.10 8 30.15 15 57.98
2022-12-22 2106 330000 251 9960600 30.15 30.30 30.15 30.15 0.00 0% 30.15 8 30.20 5 57.98
2022-12-23 2106 345000 183 10371100 30.05 30.15 30.00 30.15 0.00 0% 30.15 7 30.20 16 57.98
2022-12-26 2106 200000 100 6036250 30.15 30.25 30.15 30.20 0.05 0.17% 30.15 82 30.20 23 58.08
2022-12-27 2106 224000 147 6798450 30.30 30.45 30.30 30.35 0.15 0.5% 30.35 3 30.40 8 58.37
2022-12-28 2106 484000 185 14615000 30.25 30.40 30.15 30.15 0.20 -0.66% 30.15 9 30.20 1 57.98
2022-12-29 2106 284000 131 8544600 30.15 30.20 30.00 30.20 0.05 0.17% 30.15 2 30.20 6 58.08
2022-12-30 2106 160000 113 4850000 30.40 30.40 30.15 30.30 0.10 0.33% 30.30 12 30.35 4 58.27