中華(2204)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　　63.70
0
0%		63.70
0
0%		64.10
0.4
0.63%		64.10
0
0%		64.00
-0.1
-0.16%		 　63.70
-0.3
-0.47%		64.10
0.4
0.63%		63.70
-0.4
-0.62%		63.90
0.2
0.31%		63.50
-0.4
-0.63%		 　62.60
-0.9
-1.42%		62.80
0.2
0.32%		62.90
0.1
0.16%		62.70
-0.2
-0.32%		62.10
-0.6
-0.96%		 　61.90
-0.2
-0.32%		60.60
-1.3
-2.1%		61.10
0.5
0.83%		 62.75
2 月　　　　　　61.60
0.5
0.82%		62.00
0.4
0.65%		62.80
0.8
1.29%		62.20
-0.6
-0.96%		62.20
0
0%		 　61.20
-1
-1.61%		61.80
0.6
0.98%		63.00
1.2
1.94%		63.50
0.5
0.79%		63.50
0
0%		 　64.50
1
1.57%		63.30
-1.2
-1.86%		63.60
0.3
0.47%		62.00
-1.6
-2.52%		62.20
0.2
0.32%		 62.74
3 月63.00
0.8
1.29%		62.80
-0.2
-0.32%		63.10
0.3
0.48%		 　　61.60
-1.5
-2.38%		60.10
-1.5
-2.44%		60.00
-0.1
-0.17%		61.70
1.7
2.83%		61.70
0
0%		 　62.90
1.2
1.94%		62.10
-0.8
-1.27%		62.30
0.2
0.32%		61.50
-0.8
-1.28%		61.30
-0.2
-0.33%		 　61.70
0.4
0.65%		61.80
0.1
0.16%		62.10
0.3
0.49%		61.80
-0.3
-0.48%		61.60
-0.2
-0.32%		 　61.00
-0.6
-0.97%		60.00
-1
-1.64%		60.40
0.4
0.67%		60.60
0.2
0.33%		61.63
4 月60.10
-0.5
-0.83%		 　　　59.60
-0.5
-0.83%		58.80
-0.8
-1.34%		59.40
0.6
1.02%		 　58.50
-0.9
-1.52%		58.40
-0.1
-0.17%		59.30
0.9
1.54%		59.80
0.5
0.84%		59.80
0
0%		 　59.10
-0.7
-1.17%		59.90
0.8
1.35%		59.90
0
0%		60.00
0.1
0.17%		60.20
0.2
0.33%		 　58.80
-1.4
-2.33%		59.90
1.1
1.87%		59.10
-0.8
-1.34%		58.50
-0.6
-1.02%		58.90
0.4
0.68%		 59.26
5 月　　58.80
-0.1
-0.17%		59.20
0.4
0.68%		59.40
0.2
0.34%		58.70
-0.7
-1.18%		 　56.90
-1.8
-3.07%		57.40
0.5
0.88%		58.90
1.5
2.61%		58.90
0
0%		60.20
1.3
2.21%		 　60.40
0.2
0.33%		60.10
-0.3
-0.5%		60.80
0.7
1.16%		61.20
0.4
0.66%		61.40
0.2
0.33%		 　61.00
-0.4
-0.65%		60.80
-0.2
-0.33%		61.00
0.2
0.33%		61.10
0.1
0.16%		61.20
0.1
0.16%		 　61.80
0.6
0.98%		62.40
0.6
0.97%		60.07
6 月62.60
0.2
0.32%		62.40
-0.2
-0.32%		 　　62.40
0
0%		62.40
0
0%		63.20
0.8
1.28%		63.40
0.2
0.32%		63.50
0.1
0.16%		 　62.10
-1.4
-2.2%		62.40
0.3
0.48%		62.80
0.4
0.64%		62.70
-0.1
-0.16%		62.20
-0.5
-0.8%		 　61.80
-0.4
-0.64%		63.00
1.2
1.94%		62.80
-0.2
-0.32%		63.80
1
1.59%		64.10
0.3
0.47%		 　64.20
0.1
0.16%		63.40
-0.8
-1.25%		63.40
0
0%		62.10
-1.3
-2.05%		 62.77
7 月60.80
-1.3
-2.09%		 　60.50
-0.3
-0.49%		60.90
0.4
0.66%		59.30
-1.6
-2.63%		59.10
-0.2
-0.34%		59.10
0
0%		 　60.40
1.3
2.2%		60.30
-0.1
-0.17%		61.00
0.7
1.16%		61.50
0.5
0.82%		62.10
0.6
0.98%		 　61.30
-0.8
-1.29%		59.00
-2.3
-3.75%		59.20
0.2
0.34%		53.40
-5.8
-9.8%		51.70
-1.7
-3.18%		 　50.60
-1.1
-2.13%		50.20
-0.4
-0.79%		50.30
0.1
0.2%		50.30
0
0%		50.60
0.3
0.6%		 56.88
8 月50.70
0.1
0.2%		49.55
-1.15
-2.27%		48.50
-1.05
-2.12%		47.45
-1.05
-2.16%		47.95
0.5
1.05%		 　43.20
-4.75
-9.91%		43.25
0.05
0.12%		44.45
1.2
2.77%		44.45
0
0%		44.40
-0.05
-0.11%		 　44.80
0.4
0.9%		44.35
-0.45
-1%		44.50
0.15
0.34%		43.85
-0.65
-1.46%		43.90
0.05
0.11%		 　43.95
0.05
0.11%		43.80
-0.15
-0.34%		43.90
0.1
0.23%		44.00
0.1
0.23%		44.00
0
0%		 　44.55
0.55
1.25%		45.35
0.8
1.8%		46.50
1.15
2.54%		45.11
9 月46.30
-0.2
-0.43%		46.15
-0.15
-0.32%		 　46.10
-0.05
-0.11%		46.15
0.05
0.11%		45.90
-0.25
-0.54%		47.20
1.3
2.83%		 　　45.05
-2.15
-4.56%		46.20
1.15
2.55%		45.25
-0.95
-2.06%		45.15
-0.1
-0.22%		44.65
-0.5
-1.11%		 　44.80
0.15
0.34%		44.85
0.05
0.11%		44.30
-0.55
-1.23%		43.55
-0.75
-1.69%		43.20
-0.35
-0.8%		 　42.05
-1.15
-2.66%		42.15
0.1
0.24%		40.25
-1.9
-4.51%		41.70
1.45
3.6%		40.65
-1.05
-2.52%		 44.24
10 月　　40.65
0
0%		40.75
0.1
0.25%		41.35
0.6
1.47%		41.05
-0.3
-0.73%		41.50
0.45
1.1%		 　　40.40
-1.1
-2.65%		40.70
0.3
0.74%		40.80
0.1
0.25%		41.50
0.7
1.72%		 　41.25
-0.25
-0.6%		41.20
-0.05
-0.12%		40.85
-0.35
-0.85%		40.95
0.1
0.24%		41.70
0.75
1.83%		 　41.20
-0.5
-1.2%		41.15
-0.05
-0.12%		41.65
0.5
1.22%		42.15
0.5
1.2%		42.15
0
0%		 41.75
-0.4
-0.95%		41.24
11 月41.90
0.15
0.36%		41.95
0.05
0.12%		41.90
-0.05
-0.12%		42.70
0.8
1.91%		 　42.60
-0.1
-0.23%		43.00
0.4
0.94%		42.75
-0.25
-0.58%		41.70
-1.05
-2.46%		42.10
0.4
0.96%		 　43.95
1.85
4.39%		44.00
0.05
0.11%		43.85
-0.15
-0.34%		47.70
3.85
8.78%		46.85
-0.85
-1.78%		 　50.00
3.15
6.72%		49.55
-0.45
-0.9%		49.60
0.05
0.1%		52.80
3.2
6.45%		53.70
0.9
1.7%		 　55.70
2
3.72%		55.10
-0.6
-1.08%		58.00
2.9
5.26%		 47.41
12 月56.40
-1.6
-2.76%		56.00
-0.4
-0.71%		 　55.80
-0.2
-0.36%		55.10
-0.7
-1.25%		55.00
-0.1
-0.18%		54.60
-0.4
-0.73%		53.60
-1
-1.83%		 　54.50
0.9
1.68%		25.55
-28.95
-53.12%		55.90
30.35
118.79%		54.50
-1.4
-2.5%		51.70
-2.8
-5.14%		 62.80
11.1
21.47%		50.80
-12
-19.11%		49.45
-1.35
-2.66%		49.30
-0.15
-0.3%		49.65
0.35
0.71%		50.10
0.45
0.91%		 　51.50
1.4
2.79%		51.70
0.2
0.39%		50.50
-1.2
-2.32%		50.30
-0.2
-0.4%		51.50
1.2
2.39%		　52.62

說明:最高漲幅:118.79%最低跌幅:-53.12% 最高價:64.50最低價:25.55平均價:54.61,灰色底表示週末,漲147天(146.3)元,跌143天(-153)元,平盤20天
119%=1,21%=2,9%=1,7%=2,6%=1,5%=1,4%=5,3%=8,2%=20,1%=55,0%=71,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=14,-6%=28,-7%=41,-8%=50,

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 2204 405468 316 25858057 63.40 64.10 63.40 63.70 0.30 0% 63.70 5 63.80 144 8.75
2022-01-04 2204 423841 381 27040171 64.30 64.30 63.50 63.70 0.00 0% 63.70 14 63.80 4 8.75
2022-01-05 2204 543315 390 34725518 63.60 64.20 63.40 64.10 0.40 0.63% 63.90 7 64.10 16 8.80
2022-01-06 2204 446941 351 28653910 64.10 64.50 63.80 64.10 0.00 0% 64.00 10 64.10 19 8.80
2022-01-07 2204 441738 531 28315099 64.10 64.50 63.80 64.00 0.10 -0.16% 63.90 59 64.10 4 8.79
2022-01-10 2204 312495 267 19868613 63.80 63.80 63.40 63.70 0.30 -0.47% 63.60 1 63.70 7 8.75
2022-01-11 2204 563733 602 36062468 63.60 64.30 63.40 64.10 0.40 0.63% 63.90 2 64.10 13 8.80
2022-01-12 2204 325533 522 20768856 64.10 64.30 63.60 63.70 0.40 -0.62% 63.70 16 63.80 4 8.75
2022-01-13 2204 670201 371 43014401 64.00 64.70 63.80 63.90 0.20 0.31% 63.80 32 63.90 5 8.78
2022-01-14 2204 326762 297 20790329 63.90 64.20 63.50 63.50 0.40 -0.63% 63.50 13 63.70 44 8.72
2022-01-17 2204 696177 552 43527469 63.10 63.10 62.00 62.60 0.90 -1.42% 62.50 34 62.70 2 8.60
2022-01-18 2204 188572 185 11830068 62.30 63.00 62.30 62.80 0.20 0.32% 62.70 3 62.80 5 8.63
2022-01-19 2204 545886 402 34441687 62.80 63.50 62.80 62.90 0.10 0.16% 62.80 17 62.90 21 8.64
2022-01-20 2204 279042 452 17509190 63.30 63.40 62.60 62.70 0.20 -0.32% 62.70 6 62.80 8 8.61
2022-01-21 2204 573676 490 35731638 62.60 62.80 62.10 62.10 0.60 -0.96% 62.10 38 62.20 11 8.53
2022-01-24 2204 676127 634 41639337 62.00 62.00 61.30 61.90 0.20 -0.32% 61.80 1 61.90 10 8.50
2022-01-25 2204 1418060 1098 86086363 61.20 61.40 60.20 60.60 1.30 -2.1% 60.60 33 60.70 1 8.32
2022-01-26 2204 399754 509 24317994 60.20 61.10 60.20 61.10 0.50 0.83% 61.00 5 61.20 9 8.39
2022-02-07 2204 348832 302 21373184 61.00 61.70 60.80 61.60 0.50 0.82% 61.60 1 61.70 3 8.46
2022-02-08 2204 501904 418 31162247 61.90 62.50 61.90 62.00 0.40 0.65% 61.90 4 62.10 8 8.52
2022-02-09 2204 389417 413 24318290 62.30 62.80 62.00 62.80 0.80 1.29% 62.70 12 62.90 18 8.63
2022-02-10 2204 635673 526 39634644 63.10 63.10 62.00 62.20 0.60 -0.96% 62.20 21 62.30 7 8.54
2022-02-11 2204 321697 301 20074884 62.40 62.90 62.20 62.20 0.00 0% 62.10 31 62.20 16 8.54
2022-02-14 2204 466957 378 28612242 61.80 62.40 60.80 61.20 1.00 -1.61% 61.20 70 61.30 6 8.41
2022-02-15 2204 296103 367 18275915 61.20 61.90 61.20 61.80 0.60 0.98% 61.70 2 61.80 2 8.49
2022-02-16 2204 543844 653 34137815 62.30 63.10 62.30 63.00 1.20 1.94% 62.80 4 63.00 63 8.65
2022-02-17 2204 533152 530 33810265 63.00 63.70 62.80 63.50 0.50 0.79% 63.30 65 63.50 10 8.72
2022-02-18 2204 504502 502 32038797 62.80 63.80 62.80 63.50 0.00 0% 63.50 4 63.60 2 8.72
2022-02-21 2204 928985 580 59554016 62.90 64.50 62.90 64.50 1.00 1.57% 64.40 7 64.50 2 8.86
2022-02-22 2204 544941 661 34578662 64.30 64.30 63.20 63.30 1.20 -1.86% 63.30 4 63.50 10 8.70
2022-02-23 2204 234258 302 14929208 63.30 64.10 63.30 63.60 0.30 0.47% 63.50 30 63.70 2 8.74
2022-02-24 2204 1183207 915 73788468 63.30 63.30 61.70 62.00 1.60 -2.52% 61.90 3 62.00 5 8.52
2022-02-25 2204 652698 510 40539644 62.30 62.60 61.70 62.20 0.20 0.32% 62.20 3 62.40 10 8.54
2022-03-01 2204 397913 322 25075661 62.70 63.50 62.40 63.00 0.80 1.29% 63.00 3 63.10 1 8.65
2022-03-02 2204 297398 282 18712231 62.50 63.30 62.50 62.80 0.20 -0.32% 62.80 24 63.00 2 8.63
2022-03-03 2204 421000 327 26648900 63.30 63.70 63.00 63.10 0.30 0.48% 63.10 8 63.50 1 8.67
2022-03-07 2204 947398 784 58467391 62.50 62.50 61.40 61.60 1.20 -2.38% 61.60 12 61.70 1 8.46
2022-03-08 2204 1253477 1130 75900212 61.30 61.60 60.00 60.10 1.50 -2.44% 60.00 43 60.10 1 8.26
2022-03-09 2204 1199910 886 72320892 60.10 60.60 60.00 60.00 0.10 -0.17% 60.00 66 60.10 3 8.24
2022-03-10 2204 900848 654 55096191 60.50 61.80 60.40 61.70 1.70 2.83% 61.60 7 61.70 5 8.48
2022-03-11 2204 549000 405 33807400 61.30 61.90 61.20 61.70 0.00 0% 61.60 16 61.80 6 8.48
2022-03-14 2204 765000 504 47851800 61.70 63.20 61.70 62.90 1.20 1.94% 62.80 28 62.90 5 8.64
2022-03-15 2204 775000 527 48511700 62.90 63.30 61.90 62.10 0.80 -1.27% 62.10 12 62.20 1 8.53
2022-03-16 2204 2202000 1324 137828500 63.00 63.30 62.10 62.30 0.20 0.32% 62.30 12 62.40 5 8.56
2022-03-17 2204 4434000 2893 275618000 63.20 63.30 61.20 61.50 0.80 -1.28% 61.40 74 61.60 53 8.45
2022-03-18 2204 2736000 1489 168021300 61.60 62.00 61.10 61.30 0.20 -0.33% 61.20 67 61.30 71 8.42
2022-03-21 2204 1755000 1050 108043700 61.30 61.80 61.30 61.70 0.40 0.65% 61.60 1 61.70 11 8.48
2022-03-22 2204 1726000 1038 106501300 61.70 62.10 61.40 61.80 0.10 0.16% 61.70 19 61.80 229 8.49
2022-03-23 2204 1716000 966 106419900 62.00 62.40 61.50 62.10 0.30 0.49% 62.00 35 62.10 15 8.53
2022-03-24 2204 1226000 790 75660100 62.00 62.00 61.30 61.80 0.30 -0.48% 61.70 30 61.80 2 8.49
2022-03-25 2204 1128000 609 69652700 61.80 62.00 61.60 61.60 0.20 -0.32% 61.60 39 61.70 8 8.46
2022-03-28 2204 1914000 1116 116691700 61.60 61.60 60.70 61.00 0.60 -0.97% 61.00 17 61.10 17 8.38
2022-03-29 2204 4327283 3037 261156953 61.10 61.20 60.00 60.00 1.00 -1.64% 60.00 314 60.20 1 8.24
2022-03-30 2204 3329000 1993 201054300 60.70 60.70 60.10 60.40 0.40 0.67% 60.30 63 60.40 78 8.30
2022-03-31 2204 1427000 806 86599300 60.60 61.00 60.50 60.60 0.20 0.33% 60.60 20 60.70 11 8.03
2022-04-01 2204 2887000 1658 173368000 60.40 60.40 59.60 60.10 0.50 -0.83% 60.10 28 60.20 27 7.96
2022-04-06 2204 2430000 1478 144949700 60.00 60.00 59.40 59.60 0.50 -0.83% 59.50 530 59.60 7 7.89
2022-04-07 2204 3019275 2192 178557183 59.70 59.90 58.80 58.80 0.80 -1.34% 58.80 84 58.90 10 7.79
2022-04-08 2204 1776000 1002 105175800 58.90 59.40 58.90 59.40 0.60 1.02% 59.30 13 59.40 11 7.87
2022-04-11 2204 1991000 1402 117055700 59.40 59.80 58.50 58.50 0.90 -1.52% 58.50 20 58.60 24 7.75
2022-04-12 2204 1814000 971 105820000 58.50 58.60 58.00 58.40 0.10 -0.17% 58.30 2 58.40 4 7.74
2022-04-13 2204 1054000 729 62224400 58.60 59.30 58.50 59.30 0.90 1.54% 59.30 30 59.40 23 7.85
2022-04-14 2204 708000 552 42196400 59.20 59.90 59.20 59.80 0.50 0.84% 59.80 35 59.90 45 7.92
2022-04-15 2204 719000 438 42842100 59.70 59.90 59.20 59.80 0.00 0% 59.80 1 59.90 16 7.92
2022-04-18 2204 755000 456 44688600 59.50 59.60 58.80 59.10 0.70 -1.17% 59.10 124 59.30 8 7.83
2022-04-19 2204 946329 698 56467610 59.20 60.00 59.20 59.90 0.80 1.35% 59.70 9 59.90 12 7.93
2022-04-20 2204 599000 491 35869800 60.00 60.20 59.50 59.90 0.00 0% 59.90 2 60.00 7 7.93
2022-04-21 2204 708555 517 42659615 59.90 60.50 59.80 60.00 0.10 0.17% 60.00 121 60.10 1 7.95
2022-04-22 2204 522000 392 31341000 60.00 60.40 59.50 60.20 0.20 0.33% 60.20 11 60.30 4 7.97
2022-04-25 2204 1262000 765 74405200 59.30 59.70 58.80 58.80 1.40 -2.33% 58.80 121 58.90 4 7.79
2022-04-26 2204 886000 516 52664300 59.00 60.00 59.00 59.90 1.10 1.87% 59.60 14 59.90 26 7.93
2022-04-27 2204 1428662 861 84233573 59.20 59.30 58.70 59.10 0.80 -1.34% 58.80 20 59.20 16 7.83
2022-04-28 2204 1415000 873 83050700 58.90 59.00 58.40 58.50 0.60 -1.02% 58.50 30 58.60 13 7.75
2022-04-29 2204 755824 443 44525164 59.00 59.10 58.60 58.90 0.40 0.68% 58.90 17 59.00 13 7.80
2022-05-03 2204 393000 165 23117200 58.90 59.00 58.50 58.80 0.10 -0.17% 58.80 32 58.90 7 7.79
2022-05-04 2204 462000 278 27346400 59.10 59.40 59.00 59.20 0.40 0.68% 59.10 4 59.20 1 7.84
2022-05-05 2204 396000 225 23519400 59.20 59.50 59.20 59.40 0.20 0.34% 59.40 13 59.50 66 7.87
2022-05-06 2204 871000 466 51069900 58.70 58.90 58.50 58.70 0.70 -1.18% 58.70 59 58.80 23 7.77
2022-05-09 2204 1915020 1359 109955430 58.50 58.50 56.80 56.90 1.80 -3.07% 56.90 9 57.00 1 7.54
2022-05-10 2204 1208979 695 68558791 56.80 57.60 55.90 57.40 0.50 0.88% 57.40 10 57.50 16 7.60
2022-05-11 2204 1958000 1143 114756700 58.00 59.20 57.90 58.90 1.50 2.61% 58.80 115 58.90 6 7.80
2022-05-12 2204 1053000 593 61988300 58.60 59.40 58.10 58.90 0.00 0% 58.50 2 58.90 24 7.80
2022-05-13 2204 1130000 665 67270900 59.10 60.20 58.70 60.20 1.30 2.21% 60.00 6 60.20 4 7.97
2022-05-16 2204 1212000 816 72989500 60.20 60.70 59.70 60.40 0.20 0.33% 60.40 5 60.50 2 7.95
2022-05-17 2204 1079000 692 65168200 60.70 60.80 60.10 60.10 0.30 -0.5% 60.10 32 60.30 6 7.91
2022-05-18 2204 1216000 806 73693100 60.20 60.90 60.10 60.80 0.70 1.16% 60.80 6 60.90 78 8.00
2022-05-19 2204 1531000 826 93010500 59.50 61.30 59.50 61.20 0.40 0.66% 61.20 15 61.30 38 8.05
2022-05-20 2204 923000 565 56577600 61.30 61.50 61.00 61.40 0.20 0.33% 61.30 8 61.40 54 8.08
2022-05-23 2204 527000 299 32194000 61.50 61.50 60.80 61.00 0.40 -0.65% 60.90 24 61.00 1 8.03
2022-05-24 2204 564331 394 34316155 60.90 61.20 60.60 60.80 0.20 -0.33% 60.70 31 60.80 1 8.00
2022-05-25 2204 862000 479 52685200 61.30 61.40 60.80 61.00 0.20 0.33% 61.00 19 61.10 1 8.03
2022-05-26 2204 495000 324 30271500 61.30 61.60 60.70 61.10 0.10 0.16% 61.00 1 61.10 18 8.04
2022-05-27 2204 578000 472 35448800 61.30 61.60 61.10 61.20 0.10 0.16% 61.20 4 61.30 4 8.05
2022-05-30 2204 690000 475 42475300 61.00 61.80 61.00 61.80 0.60 0.98% 61.70 18 61.80 55 8.13
2022-05-31 2204 825000 467 51301600 61.70 62.40 61.60 62.40 0.60 0.97% 62.30 7 62.40 42 8.21
2022-06-01 2204 837000 488 52499300 62.40 63.10 62.20 62.60 0.20 0.32% 62.60 10 62.70 5 8.24
2022-06-02 2204 468000 303 29200400 62.60 62.70 62.10 62.40 0.20 -0.32% 62.30 19 62.40 1 8.21
2022-06-06 2204 420000 246 26240800 62.70 62.70 62.20 62.40 0.00 0% 62.30 10 62.40 26 8.21
2022-06-07 2204 340000 237 21175300 62.20 62.40 62.10 62.40 0.00 0% 62.30 57 62.40 8 8.21
2022-06-08 2204 931000 653 58551400 62.60 63.30 62.60 63.20 0.80 1.28% 63.10 3 63.20 22 8.32
2022-06-09 2204 615000 398 38856800 63.30 63.50 62.90 63.40 0.20 0.32% 63.40 12 63.50 46 8.34
2022-06-10 2204 483384 360 30578634 63.00 63.50 62.80 63.50 0.10 0.16% 63.40 8 63.50 30 8.36
2022-06-13 2204 1161000 801 72333900 62.90 62.90 62.00 62.10 1.40 -2.2% 62.10 12 62.30 1 8.17
2022-06-14 2204 967000 749 59872500 61.70 62.50 61.30 62.40 0.30 0.48% 62.30 1 62.40 10 8.21
2022-06-15 2204 931000 643 58316500 62.90 63.00 62.20 62.80 0.40 0.64% 62.70 7 62.80 59 8.26
2022-06-16 2204 831000 535 52316900 63.10 63.20 62.50 62.70 0.10 -0.16% 62.50 21 62.80 27 8.25
2022-06-17 2204 1783000 698 110938500 62.20 63.00 61.70 62.20 0.50 -0.8% 62.10 63 62.70 20 8.18
2022-06-20 2204 1607587 1049 99624083 62.00 62.60 61.20 61.80 0.40 -0.64% 61.40 11 61.80 260 8.13
2022-06-21 2204 3343000 1602 210784300 62.30 63.70 62.20 63.00 1.20 1.94% 62.90 19 63.00 191 8.29
2022-06-22 2204 1368000 825 86246100 63.10 64.00 62.20 62.80 0.20 -0.32% 62.60 1 62.80 31 8.26
2022-06-23 2204 1527945 1188 97081315 62.80 63.90 62.80 63.80 1.00 1.59% 63.50 22 63.80 79 8.39
2022-06-24 2204 1188000 826 76117600 64.00 64.40 63.80 64.10 0.30 0.47% 64.00 19 64.10 7 8.43
2022-06-27 2204 679000 482 43648400 64.50 64.60 64.00 64.20 0.10 0.16% 64.10 1 64.20 15 8.45
2022-06-28 2204 489000 345 31092900 64.20 64.40 63.00 63.40 0.80 -1.25% 63.40 7 63.50 2 8.34
2022-06-29 2204 627000 468 39588700 62.90 63.50 62.70 63.40 0.00 0% 63.20 10 63.40 30 8.34
2022-06-30 2204 1467000 642 91973700 63.50 63.60 62.10 62.10 1.30 -2.05% 62.00 19 62.10 3 8.17
2022-07-01 2204 1359728 799 83830270 62.00 62.60 60.80 60.80 1.30 -2.09% 60.80 40 61.00 1 8.00
2022-07-04 2204 614000 393 37367900 61.70 61.80 60.20 60.50 0.30 -0.49% 60.50 2 60.60 1 7.96
2022-07-05 2204 501000 369 30449700 61.40 61.40 60.20 60.90 0.40 0.66% 60.80 6 61.00 12 8.01
2022-07-06 2204 844548 702 50525014 61.00 61.00 59.30 59.30 1.60 -2.63% 59.30 6 59.40 3 7.80
2022-07-07 2204 833000 579 49137300 59.10 59.60 58.20 59.10 0.20 -0.34% 59.10 5 59.30 3 7.78
2022-07-08 2204 701000 492 41614500 59.10 59.80 59.10 59.10 0.00 0% 59.10 12 59.40 8 7.78
2022-07-11 2204 775000 501 46480900 59.40 60.50 59.30 60.40 1.30 2.2% 60.30 9 60.40 9 7.95
2022-07-12 2204 654000 434 39256100 59.80 60.30 59.70 60.30 0.10 -0.17% 60.00 18 60.30 6 7.93
2022-07-13 2204 859000 526 52222000 60.60 61.10 60.20 61.00 0.70 1.16% 60.90 5 61.00 25 8.03
2022-07-14 2204 1009000 629 61759200 61.00 61.60 60.50 61.50 0.50 0.82% 61.40 1 61.50 3 8.09
2022-07-15 2204 1906000 876 117238900 61.10 62.20 60.50 62.10 0.60 0.98% 62.00 6 62.10 8 8.17
2022-07-18 2204 2883000 1181 178474700 62.10 62.90 61.20 61.30 0.80 -1.29% 61.20 15 61.30 2 8.07
2022-07-19 2204 5154000 2713 305747000 60.50 60.70 58.80 59.00 2.30 -3.75% 59.00 131 59.10 31 7.76
2022-07-20 2204 4225000 1652 250525200 59.20 59.80 59.00 59.20 0.20 0.34% 59.10 177 59.20 173 7.79
2022-07-21 2204 4231000 1420 227464100 54.20 54.20 53.10 53.40 0.00 -9.8% 53.40 36 53.50 2 7.03
2022-07-22 2204 4958711 2706 259702778 53.10 53.30 51.70 51.70 1.70 -3.18% 51.70 84 51.90 2 6.80
2022-07-25 2204 3334000 1724 167836500 50.50 51.00 49.80 50.60 1.10 -2.13% 50.50 37 50.60 4 6.66
2022-07-26 2204 1893000 1246 95475250 50.80 51.20 49.85 50.20 0.40 -0.79% 50.20 22 50.30 4 6.61
2022-07-27 2204 962000 636 48237000 50.30 50.50 49.90 50.30 0.10 0.2% 50.20 13 50.30 7 6.62
2022-07-28 2204 964000 619 48581100 50.60 50.80 50.20 50.30 0.00 0% 50.20 45 50.30 18 6.62
2022-07-29 2204 752000 456 37903600 50.30 50.60 50.20 50.60 0.30 0.6% 50.50 1 50.60 21 6.66
2022-08-01 2204 1705000 697 86365400 50.70 51.00 50.40 50.70 0.10 0.2% 50.60 5 50.70 30 6.67
2022-08-02 2204 1996000 1306 99621500 50.50 50.80 49.50 49.55 1.15 -2.27% 49.55 39 49.60 6 6.52
2022-08-03 2204 2151000 1305 105130950 49.40 49.55 48.45 48.50 1.05 -2.12% 48.45 30 48.50 716 6.38
2022-08-04 2204 2334000 1368 111033250 48.50 48.75 47.15 47.45 1.05 -2.16% 47.45 19 47.50 7 6.24
2022-08-05 2204 2066982 1313 98999055 47.95 48.60 47.50 47.95 0.50 1.05% 47.90 1 47.95 76 6.31
2022-08-08 2204 7316000 2475 316258350 43.20 43.65 43.20 43.20 4.75 -9.91% 0.00 0 43.20 5303 5.68
2022-08-09 2204 14608000 4912 604147100 40.20 43.55 40.15 43.25 0.05 0.12% 43.20 53 43.25 86 5.69
2022-08-10 2204 2916984 2095 128145514 43.25 44.70 43.05 44.45 1.20 2.77% 44.40 32 44.45 10 5.85
2022-08-11 2204 2871000 1311 128265900 44.95 45.40 44.20 44.45 0.00 0% 44.45 11 44.50 14 5.85
2022-08-12 2204 2800000 1466 124484950 44.45 44.85 44.00 44.40 0.05 -0.11% 44.35 10 44.40 4 0.00
2022-08-15 2204 1940000 1114 87375200 44.95 45.50 44.75 44.80 0.40 0.9% 44.80 6 44.85 18 0.00
2022-08-16 2204 1410000 829 62746700 44.90 44.90 44.25 44.35 0.45 -1% 44.30 26 44.40 20 0.00
2022-08-17 2204 1483000 783 66222500 44.50 45.00 44.40 44.50 0.15 0.34% 44.45 25 44.50 4 0.00
2022-08-18 2204 1446000 965 63465150 44.50 44.55 43.70 43.85 0.65 -1.46% 43.85 14 43.90 8 0.00
2022-08-19 2204 1011000 565 44285350 43.80 44.10 43.40 43.90 0.05 0.11% 43.85 12 43.90 24 0.00
2022-08-22 2204 883152 539 38687878 43.60 44.25 43.40 43.95 0.05 0.11% 43.90 14 43.95 30 0.00
2022-08-23 2204 767000 390 33517350 43.85 43.85 43.60 43.80 0.15 -0.34% 43.75 2 43.80 1 0.00
2022-08-24 2204 754000 379 33009750 44.00 44.10 43.60 43.90 0.10 0.23% 43.80 13 43.90 7 0.00
2022-08-25 2204 984000 501 43343200 44.00 44.25 43.90 44.00 0.10 0.23% 43.95 41 44.00 247 0.00
2022-08-26 2204 1743000 939 76929850 44.00 44.50 43.95 44.00 0.00 0% 43.95 57 44.00 103 0.00
2022-08-29 2204 1633000 778 71832250 43.60 44.55 43.30 44.55 0.55 1.25% 44.50 9 44.55 4 0.00
2022-08-30 2204 1557000 927 70041900 44.50 45.40 44.45 45.35 0.80 1.8% 45.30 4 45.35 8 0.00
2022-08-31 2204 2178000 1360 99941000 45.00 46.50 44.85 46.50 1.15 2.54% 46.35 4 46.50 42 0.00
2022-09-01 2204 1673963 1287 77375328 46.40 46.70 45.85 46.30 0.20 -0.43% 46.25 4 46.30 27 0.00
2022-09-02 2204 1006000 594 46341750 46.10 46.60 45.65 46.15 0.15 -0.32% 46.10 16 46.15 11 0.00
2022-09-05 2204 518000 344 23917750 46.05 46.40 45.80 46.10 0.05 -0.11% 46.10 34 46.15 3 0.00
2022-09-06 2204 645000 393 29698950 46.30 46.35 45.85 46.15 0.05 0.11% 46.15 79 46.20 27 0.00
2022-09-07 2204 1032000 711 47244500 46.05 46.05 45.65 45.90 0.25 -0.54% 45.70 9 45.90 1 0.00
2022-09-08 2204 1782000 1095 83145500 46.00 47.40 45.85 47.20 1.30 2.83% 47.20 7 47.25 17 0.00
2022-09-12 2204 3026000 1849 136923250 46.80 46.85 45.00 45.05 2.15 -4.56% 45.05 4 45.10 7 0.00
2022-09-13 2204 1506000 818 69065500 45.30 46.25 45.20 46.20 1.15 2.55% 46.15 19 46.20 9 0.00
2022-09-14 2204 1350000 927 61240750 45.15 45.80 45.10 45.25 0.95 -2.06% 45.25 8 45.30 6 0.00
2022-09-15 2204 564000 378 25538750 45.15 45.60 45.15 45.15 0.10 -0.22% 45.15 42 45.20 8 0.00
2022-09-16 2204 1743000 855 78070650 45.00 45.30 44.60 44.65 0.50 -1.11% 44.65 18 44.80 20 0.00
2022-09-19 2204 294481 234 13196874 44.85 45.05 44.70 44.80 0.15 0.34% 44.75 2 44.80 14 0.00
2022-09-20 2204 431000 297 19295650 44.90 44.95 44.50 44.85 0.05 0.11% 44.85 11 44.90 5 0.00
2022-09-21 2204 757000 562 33658600 44.75 44.95 44.10 44.30 0.55 -1.23% 44.25 8 44.30 3 0.00
2022-09-22 2204 1097000 786 47929600 44.10 44.10 43.45 43.55 0.75 -1.69% 43.55 27 43.75 2 0.00
2022-09-23 2204 602000 453 26137000 43.80 43.95 43.00 43.20 0.35 -0.8% 43.20 3 43.25 12 0.00
2022-09-26 2204 1051000 560 44398800 43.00 43.00 41.90 42.05 1.15 -2.66% 42.05 13 42.10 6 0.00
2022-09-27 2204 665000 427 28021650 41.90 42.50 41.90 42.15 0.10 0.24% 42.15 21 42.30 2 0.00
2022-09-28 2204 1476000 922 60232000 42.00 42.10 40.25 40.25 1.90 -4.51% 40.25 48 40.30 8 0.00
2022-09-29 2204 2202000 1425 91589400 40.75 43.25 40.65 41.70 1.45 3.6% 41.70 26 41.75 1 0.00
2022-09-30 2204 1533000 908 62228300 41.45 41.45 40.30 40.65 1.05 -2.52% 40.60 20 40.65 4 0.00
2022-10-03 2204 548622 406 22195225 40.15 40.80 40.10 40.65 0.00 0% 40.65 7 40.70 8 0.00
2022-10-04 2204 396802 303 16227910 40.95 41.20 40.60 40.75 0.10 0.25% 40.75 10 40.95 6 0.00
2022-10-05 2204 634000 436 26233100 40.85 41.75 40.85 41.35 0.60 1.47% 41.35 1 41.40 4 0.00
2022-10-06 2204 362000 278 14908300 41.30 41.50 40.95 41.05 0.30 -0.73% 41.05 2 41.15 1 0.00
2022-10-07 2204 476000 315 19671850 41.00 41.55 40.95 41.50 0.45 1.1% 41.45 15 41.50 10 0.00
2022-10-11 2204 654000 436 26478100 41.05 41.10 40.20 40.40 1.10 -2.65% 40.40 2 40.50 10 0.00
2022-10-12 2204 824000 466 33352700 40.50 40.90 40.00 40.70 0.30 0.74% 40.70 3 40.75 8 0.00
2022-10-13 2204 792924 662 32473447 40.90 41.65 40.60 40.80 0.10 0.25% 40.70 4 40.80 15 0.00
2022-10-14 2204 671000 482 27711350 41.35 41.60 40.85 41.50 0.70 1.72% 41.45 4 41.50 21 0.00
2022-10-17 2204 642000 417 26478200 41.20 41.60 40.95 41.25 0.25 -0.6% 41.25 7 41.40 3 0.00
2022-10-18 2204 793000 446 32547750 41.65 41.65 40.65 41.20 0.05 -0.12% 41.20 14 41.40 4 0.00
2022-10-19 2204 579000 358 23705500 41.25 41.30 40.80 40.85 0.35 -0.85% 40.85 11 40.90 1 0.00
2022-10-20 2204 830851 667 33619690 40.60 41.00 40.25 40.95 0.10 0.24% 40.95 32 41.00 14 0.00
2022-10-21 2204 1848000 1206 77546600 40.95 42.65 40.75 41.70 0.75 1.83% 41.70 12 41.75 2 0.00
2022-10-24 2204 707000 467 29416750 42.10 42.25 41.20 41.20 0.50 -1.2% 41.15 5 41.25 1 0.00
2022-10-25 2204 519000 343 21461450 41.50 41.75 41.05 41.15 0.05 -0.12% 41.15 5 41.20 2 0.00
2022-10-26 2204 512000 342 21241950 41.25 41.90 41.00 41.65 0.50 1.22% 41.65 2 41.70 5 0.00
2022-10-27 2204 843000 455 35432700 41.75 42.30 41.75 42.15 0.50 1.2% 42.15 13 42.20 36 0.00
2022-10-28 2204 741943 645 31365504 42.15 42.50 42.05 42.15 0.00 0% 42.15 10 42.20 3 0.00
2022-10-31 2204 681000 365 28527000 42.20 42.20 41.65 41.75 0.40 -0.95% 41.75 1 41.80 1 0.00
2022-11-01 2204 384000 227 16060650 41.75 42.00 41.50 41.90 0.15 0.36% 41.85 6 41.95 2 0.00
2022-11-02 2204 454000 348 19109450 42.00 42.30 41.90 41.95 0.05 0.12% 41.90 11 42.00 2 0.00
2022-11-03 2204 280000 226 11690950 41.60 42.00 41.55 41.90 0.05 -0.12% 41.90 1 41.95 2 0.00
2022-11-04 2204 922000 592 38806850 41.75 42.70 41.50 42.70 0.80 1.91% 42.65 5 42.70 13 0.00
2022-11-07 2204 520000 317 22084550 42.70 42.70 42.20 42.60 0.10 -0.23% 42.55 18 42.60 14 0.00
2022-11-08 2204 552000 364 23678050 42.60 43.10 42.60 43.00 0.40 0.94% 42.95 7 43.00 45 0.00
2022-11-09 2204 631000 367 27015750 43.20 43.20 42.60 42.75 0.25 -0.58% 42.75 17 42.80 2 0.00
2022-11-10 2204 855667 652 35926173 42.75 42.75 41.70 41.70 1.05 -2.46% 41.70 24 41.75 1 0.00
2022-11-11 2204 1136000 778 47640250 42.20 42.20 41.65 42.10 0.40 0.96% 42.05 20 42.10 4 0.00
2022-11-14 2204 3040000 1811 132139350 42.15 43.95 42.15 43.95 1.85 4.39% 43.95 5 44.00 42 0.00
2022-11-15 2204 1307000 931 56942750 43.60 44.00 43.05 44.00 0.05 0.11% 43.95 17 44.00 22 0.00
2022-11-16 2204 1481000 908 65335950 44.05 44.70 43.60 43.85 0.15 -0.34% 43.85 7 44.15 10 0.00
2022-11-17 2204 7185000 3388 341016250 44.70 48.20 44.70 47.70 3.85 8.78% 47.65 2 47.70 18 0.00
2022-11-18 2204 2969000 1611 139175350 47.25 47.80 46.15 46.85 0.85 -1.78% 46.80 13 46.85 18 0.00
2022-11-21 2204 7625000 4172 376436950 47.30 51.00 46.60 50.00 3.15 6.72% 50.00 112 50.10 93 0.00
2022-11-22 2204 4226000 2100 208717050 49.45 50.20 48.70 49.55 0.45 -0.9% 49.50 10 49.55 12 0.00
2022-11-23 2204 3319000 1888 166299300 49.60 51.40 49.30 49.60 0.05 0.1% 49.60 64 49.65 34 0.00
2022-11-24 2204 9619000 4800 500256900 49.55 53.20 49.55 52.80 3.20 6.45% 52.80 65 52.90 35 0.00
2022-11-25 2204 5893000 3039 314796600 52.50 54.10 52.20 53.70 0.90 1.7% 53.70 78 53.80 13 0.00
2022-11-28 2204 6232000 3262 341311800 53.50 55.90 53.00 55.70 2.00 3.72% 55.60 80 55.70 87 0.00
2022-11-29 2204 11358357 6681 642304656 55.50 58.50 54.60 55.10 0.60 -1.08% 55.00 26 55.10 8 0.00
2022-11-30 2204 6766000 3732 379519500 54.60 58.00 54.30 58.00 2.90 5.26% 57.60 1 58.00 87 0.00
2022-12-01 2204 5081000 3077 290375800 58.00 58.30 56.10 56.40 1.60 -2.76% 56.40 22 56.50 19 0.00
2022-12-02 2204 3088000 1660 172694500 56.40 56.70 55.30 56.00 0.40 -0.71% 55.90 26 56.00 8 0.00
2022-12-05 2204 3072000 1443 171250200 56.10 56.80 55.10 55.80 0.20 -0.36% 55.70 17 55.80 26 0.00
2022-12-06 2204 3283000 2086 180538800 55.30 55.70 54.10 55.10 0.70 -1.25% 55.00 1 55.10 71 0.00
2022-12-07 2204 3079000 1298 167920200 54.70 55.40 53.70 55.00 0.10 -0.18% 54.60 1 55.00 7 0.00
2022-12-08 2204 2677000 1587 143923600 54.80 54.80 52.30 54.60 0.40 -0.73% 54.30 11 54.60 16 0.00
2022-12-09 2204 1282000 690 68925000 54.40 54.40 53.20 53.60 1.00 -1.83% 53.50 2 53.60 2 0.00
2022-12-12 2204 3322000 1780 178862000 53.60 54.50 52.90 54.50 0.90 1.68% 54.40 1 54.50 23 0.00
2022-12-13 2204 1271855 1101 32546083 25.65 25.75 25.50 25.55 0.00 -53.12% 25.55 37 25.60 7 9.79
2022-12-14 2204 3605000 1571 200580200 55.10 56.30 54.80 55.90 0.70 118.79% 55.70 10 55.90 82 0.00
2022-12-15 2204 2456000 1278 135485800 55.50 56.00 54.50 54.50 1.40 -2.5% 54.50 56 54.80 67 0.00
2022-12-16 2204 5076000 2692 265857100 53.60 54.00 51.60 51.70 2.80 -5.14% 51.60 66 51.70 1138 0.00
2022-12-18 2204 188572 185 11830068 62.30 63.00 62.30 62.80 0.20 21.47% 62.70 3 62.80 5 8.63
2022-12-19 2204 3661000 1697 188073200 51.10 52.50 50.80 50.80 0.90 -19.11% 50.80 95 51.30 1 0.00
2022-12-20 2204 3921000 1792 195485850 50.90 51.60 49.10 49.45 1.35 -2.66% 49.45 1 49.55 7 0.00
2022-12-21 2204 1562000 785 77575350 49.70 50.10 49.05 49.30 0.15 -0.3% 49.30 10 49.40 14 0.00
2022-12-22 2204 729000 427 36335750 49.60 50.20 49.55 49.65 0.35 0.71% 49.60 12 49.65 4 0.00
2022-12-23 2204 1495000 738 74773200 49.45 50.60 49.25 50.10 0.45 0.91% 50.00 28 50.10 32 0.00
2022-12-26 2204 2805000 1274 144809850 49.95 52.70 49.90 51.50 1.40 2.79% 51.50 29 51.60 21 0.00
2022-12-27 2204 647000 366 33474600 51.90 52.10 51.50 51.70 0.20 0.39% 51.60 7 51.70 21 0.00
2022-12-28 2204 750000 468 38310900 51.40 51.80 50.50 50.50 1.20 -2.32% 50.50 47 50.60 8 0.00
2022-12-29 2204 1047000 695 52717650 50.20 51.10 49.70 50.30 0.20 -0.4% 50.30 20 50.60 9 0.00
2022-12-30 2204 1300000 724 66797200 50.50 51.80 50.50 51.50 1.20 2.39% 51.50 6 51.60 16 0.00