仁寶(2324)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　　24.30
0
0%		24.35
0.05
0.21%		24.55
0.2
0.82%		24.65
0.1
0.41%		24.75
0.1
0.41%		 　24.85
0.1
0.4%		25.00
0.15
0.6%		24.90
-0.1
-0.4%		25.00
0.1
0.4%		25.15
0.15
0.6%		 　25.30
0.15
0.6%		25.45
0.15
0.59%		25.45
0
0%		25.45
0
0%		25.45
0
0%		 　25.45
0
0%		25.25
-0.2
-0.79%		25.20
-0.05
-0.2%		 25.07
2 月　　　　　　25.15
-0.05
-0.2%		25.55
0.4
1.59%		25.80
0.25
0.98%		25.70
-0.1
-0.39%		25.75
0.05
0.19%		 　25.50
-0.25
-0.97%		25.25
-0.25
-0.98%		25.35
0.1
0.4%		25.50
0.15
0.59%		25.75
0.25
0.98%		 　25.65
-0.1
-0.39%		25.85
0.2
0.78%		25.85
0
0%		25.50
-0.35
-1.35%		25.40
-0.1
-0.39%		 25.63
3 月25.80
0.4
1.57%		25.75
-0.05
-0.19%		25.95
0.2
0.78%		 　　25.35
-0.6
-2.31%		25.10
-0.25
-0.99%		25.30
0.2
0.8%		25.70
0.4
1.58%		25.85
0.15
0.58%		 　25.90
0.05
0.19%		25.80
-0.1
-0.39%		27.00
1.2
4.65%		26.80
-0.2
-0.74%		27.00
0.2
0.75%		 　26.80
-0.2
-0.74%		27.00
0.2
0.75%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		27.00
0.1
0.37%		 　27.20
0.2
0.74%		26.95
-0.25
-0.92%		26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		26.34
4 月26.90
0.1
0.37%		 　　　26.90
0
0%		26.05
-0.85
-3.16%		26.15
0.1
0.38%		 　25.65
-0.5
-1.91%		25.35
-0.3
-1.17%		25.70
0.35
1.38%		25.40
-0.3
-1.17%		25.45
0.05
0.2%		 　25.40
-0.05
-0.2%		25.20
-0.2
-0.79%		25.20
0
0%		25.40
0.2
0.79%		22.80
-2.6
-10.24%		 　22.20
-0.6
-2.63%		22.60
0.4
1.8%		22.10
-0.5
-2.21%		22.00
-0.1
-0.45%		22.25
0.25
1.14%		 24.52
5 月　　22.10
-0.15
-0.67%		22.65
0.55
2.49%		22.55
-0.1
-0.44%		22.60
0.05
0.22%		 　22.65
0.05
0.22%		23.05
0.4
1.77%		23.00
-0.05
-0.22%		23.00
0
0%		22.90
-0.1
-0.43%		 　23.00
0.1
0.44%		22.90
-0.1
-0.43%		23.05
0.15
0.66%		22.90
-0.15
-0.65%		22.60
-0.3
-1.31%		 　22.20
-0.4
-1.77%		22.20
0
0%		22.60
0.4
1.8%		22.50
-0.1
-0.44%		22.80
0.3
1.33%		 　22.95
0.15
0.66%		23.00
0.05
0.22%		22.72
6 月23.05
0.05
0.22%		23.10
0.05
0.22%		 　　23.20
0.1
0.43%		23.00
-0.2
-0.86%		23.20
0.2
0.87%		23.00
-0.2
-0.86%		23.00
0
0%		 　23.00
0
0%		22.80
-0.2
-0.87%		22.85
0.05
0.22%		22.75
-0.1
-0.44%		22.55
-0.2
-0.88%		 　22.35
-0.2
-0.89%		22.95
0.6
2.68%		22.70
-0.25
-1.09%		22.85
0.15
0.66%		22.75
-0.1
-0.44%		 　22.80
0.05
0.22%		22.90
0.1
0.44%		22.55
-0.35
-1.53%		22.75
0.2
0.89%		 22.84
7 月22.40
-0.35
-1.54%		 　22.30
-0.1
-0.45%		22.15
-0.15
-0.67%		21.40
-0.75
-3.39%		21.65
0.25
1.17%		21.90
0.25
1.15%		 　21.90
0
0%		21.85
-0.05
-0.23%		22.25
0.4
1.83%		22.00
-0.25
-1.12%		21.85
-0.15
-0.68%		 　21.90
0.05
0.23%		21.95
0.05
0.23%		22.10
0.15
0.68%		22.40
0.3
1.36%		22.70
0.3
1.34%		 　22.80
0.1
0.44%		22.60
-0.2
-0.88%		22.95
0.35
1.55%		23.05
0.1
0.44%		22.80
-0.25
-1.08%		 22.3
8 月23.10
0.3
1.32%		22.95
-0.15
-0.65%		23.10
0.15
0.65%		22.85
-0.25
-1.08%		22.95
0.1
0.44%		 　23.10
0.15
0.65%		23.10
0
0%		23.00
-0.1
-0.43%		23.25
0.25
1.09%		23.05
-0.2
-0.86%		 　22.45
-0.6
-2.6%		22.50
0.05
0.22%		22.60
0.1
0.44%		22.75
0.15
0.66%		22.90
0.15
0.66%		 　23.15
0.25
1.09%		22.90
-0.25
-1.08%		22.95
0.05
0.22%		23.15
0.2
0.87%		23.00
-0.15
-0.65%		 　22.65
-0.35
-1.52%		22.70
0.05
0.22%		22.75
0.05
0.22%		22.9
9 月22.65
-0.1
-0.44%		22.40
-0.25
-1.1%		 　22.55
0.15
0.67%		22.75
0.2
0.89%		22.45
-0.3
-1.32%		23.00
0.55
2.45%		 　　23.00
0
0%		23.15
0.15
0.65%		22.55
-0.6
-2.59%		22.80
0.25
1.11%		22.50
-0.3
-1.32%		 　22.60
0.1
0.44%		22.70
0.1
0.44%		22.25
-0.45
-1.98%		22.05
-0.2
-0.9%		22.10
0.05
0.23%		 　21.90
-0.2
-0.9%		21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		21.75
0.05
0.23%		21.70
-0.05
-0.23%		 22.38
10 月　　21.45
-0.25
-1.15%		21.70
0.25
1.17%		21.70
0
0%		21.70
0
0%		21.60
-0.1
-0.46%		 　　21.35
-0.25
-1.16%		21.50
0.15
0.7%		21.70
0.2
0.93%		21.40
-0.3
-1.38%		 　21.25
-0.15
-0.7%		21.15
-0.1
-0.47%		21.05
-0.1
-0.47%		21.05
0
0%		20.85
-0.2
-0.95%		 　20.75
-0.1
-0.48%		20.75
0
0%		20.55
-0.2
-0.96%		20.60
0.05
0.24%		20.75
0.15
0.73%		 21.10
0.35
1.69%		21.18
11 月20.90
-0.2
-0.95%		21.15
0.25
1.2%		20.90
-0.25
-1.18%		21.30
0.4
1.91%		 　21.45
0.15
0.7%		21.45
0
0%		21.80
0.35
1.63%		21.75
-0.05
-0.23%		22.05
0.3
1.38%		 　22.00
-0.05
-0.23%		21.95
-0.05
-0.23%		21.70
-0.25
-1.14%		21.60
-0.1
-0.46%		21.65
0.05
0.23%		 　21.10
-0.55
-2.54%		20.90
-0.2
-0.95%		21.05
0.15
0.72%		21.85
0.8
3.8%		21.60
-0.25
-1.14%		 　21.75
0.15
0.69%		21.50
-0.25
-1.15%		21.65
0.15
0.7%		 21.51
12 月21.55
-0.1
-0.46%		21.55
0
0%		 　21.85
0.3
1.39%		21.70
-0.15
-0.69%		21.65
-0.05
-0.23%		21.65
0
0%		21.95
0.3
1.39%		 　21.95
0
0%		21.05
-0.9
-4.1%		22.00
0.95
4.51%		21.90
-0.1
-0.45%		22.85
0.95
4.34%		 25.45
2.6
11.38%		22.85
-2.6
-10.22%		22.70
-0.15
-0.66%		22.85
0.15
0.66%		22.85
0
0%		22.95
0.1
0.44%		 　23.00
0.05
0.22%		23.00
0
0%		22.95
-0.05
-0.22%		23.05
0.1
0.44%		23.05
0
0%		　22.54

說明:最高漲幅:11.38%最低跌幅:-10.24% 最高價:27.20最低價:20.55平均價:23.3,灰色底表示週末,漲145天(35.3)元,跌133天(-34.35)元,平盤32天
11%=2,5%=2,4%=2,3%=1,2%=21,1%=66,0%=83,-0%=1,-1%=2,-2%=9,-3%=13,-4%=49,-5%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2324 7231456 2766 175223820 24.25 24.30 24.15 24.30 0.10 0% 24.25 5 24.30 1200 7.55
2022-01-04 2324 9724015 4291 236593204 24.30 24.45 24.15 24.35 0.05 0.21% 24.30 178 24.35 722 7.56
2022-01-05 2324 18113782 5936 443297353 24.30 24.55 24.25 24.55 0.20 0.82% 24.50 99 24.55 31 7.62
2022-01-06 2324 11763912 4390 288518938 24.50 24.65 24.40 24.65 0.10 0.41% 24.60 353 24.65 472 7.66
2022-01-07 2324 14814059 6637 365828809 24.65 24.80 24.55 24.75 0.10 0.41% 24.70 14 24.75 693 7.69
2022-01-10 2324 12397699 5370 306941317 24.75 24.85 24.60 24.85 0.10 0.4% 24.80 68 24.85 230 7.72
2022-01-11 2324 12829657 5432 319883307 24.95 25.00 24.85 25.00 0.15 0.6% 24.95 53 25.00 3074 7.76
2022-01-12 2324 12778967 7150 318364997 25.00 25.10 24.75 24.90 0.10 -0.4% 24.85 73 24.90 19 7.73
2022-01-13 2324 11268106 5718 281363206 24.95 25.00 24.85 25.00 0.10 0.4% 25.00 42 25.05 1199 7.76
2022-01-14 2324 16592827 5562 414909386 24.90 25.15 24.85 25.15 0.15 0.6% 25.10 3 25.15 487 7.81
2022-01-17 2324 13451967 5876 338238325 25.05 25.30 25.00 25.30 0.15 0.6% 25.25 41 25.30 1327 7.86
2022-01-18 2324 22556694 10587 575704325 25.30 25.70 25.20 25.45 0.15 0.59% 25.45 588 25.50 263 7.90
2022-01-19 2324 14931428 6545 378934568 25.35 25.55 25.25 25.45 0.00 0% 25.40 19 25.45 566 7.90
2022-01-20 2324 8827718 3499 224190576 25.40 25.50 25.30 25.45 0.00 0% 25.40 51 25.45 1454 7.90
2022-01-21 2324 25494389 6588 643414514 25.35 25.45 25.00 25.45 0.00 0% 25.40 3 25.45 3853 7.90
2022-01-24 2324 17820057 5666 449706337 25.05 25.45 25.00 25.45 0.00 0% 25.40 16 25.45 1159 7.90
2022-01-25 2324 15017525 4841 378014861 25.15 25.30 25.05 25.25 0.20 -0.79% 25.20 18 25.25 187 7.84
2022-01-26 2324 13706632 4735 345622922 25.20 25.30 25.10 25.20 0.05 -0.2% 25.15 744 25.20 249 7.83
2022-02-07 2324 18634571 6703 469015706 25.10 25.30 25.05 25.15 0.05 -0.2% 25.15 571 25.20 844 7.81
2022-02-08 2324 12807898 4486 326441674 25.30 25.60 25.25 25.55 0.40 1.59% 25.55 231 25.60 635 7.93
2022-02-09 2324 15425712 5819 395195765 25.55 25.80 25.40 25.80 0.25 0.98% 25.75 18 25.80 795 8.01
2022-02-10 2324 17847358 4933 457343268 25.60 25.75 25.50 25.70 0.10 -0.39% 25.70 141 25.75 380 7.98
2022-02-11 2324 11673714 3818 299841932 25.65 25.85 25.50 25.75 0.05 0.19% 25.70 69 25.75 607 8.00
2022-02-14 2324 11162777 4014 284304574 25.60 25.65 25.35 25.50 0.25 -0.97% 25.50 517 25.55 86 7.92
2022-02-15 2324 13293064 6592 336254321 25.20 25.45 25.20 25.25 0.25 -0.98% 25.25 31 25.30 154 7.84
2022-02-16 2324 9759097 4277 247454683 25.40 25.45 25.25 25.35 0.10 0.4% 25.35 95 25.40 28 7.87
2022-02-17 2324 10987887 3563 279107307 25.45 25.50 25.30 25.50 0.15 0.59% 25.40 90 25.50 371 7.92
2022-02-18 2324 11479509 4494 294196628 25.40 25.75 25.35 25.75 0.25 0.98% 25.70 92 25.75 320 8.00
2022-02-21 2324 13969974 3200 344353904 25.75 25.75 25.45 25.65 0.10 -0.39% 25.65 266 25.70 162 7.97
2022-02-22 2324 14441548 5363 370012501 25.65 25.85 25.40 25.85 0.20 0.78% 25.80 134 25.85 318 8.03
2022-02-23 2324 9146631 4099 236100227 25.80 25.95 25.70 25.85 0.00 0% 25.85 9 25.90 392 8.03
2022-02-24 2324 18217188 6911 464584369 25.65 25.70 25.35 25.50 0.35 -1.35% 25.45 24 25.50 13 7.92
2022-02-25 2324 18650428 7016 473419221 25.45 25.55 25.20 25.40 0.10 -0.39% 25.40 386 25.45 28 7.89
2022-03-01 2324 13153907 4002 338024317 25.55 25.90 25.50 25.80 0.40 1.57% 25.75 120 25.80 232 8.01
2022-03-02 2324 10540799 3399 271639512 25.80 25.90 25.65 25.75 0.05 -0.19% 25.75 344 25.80 3 8.00
2022-03-03 2324 10149000 3053 263107500 25.90 26.10 25.75 25.95 0.20 0.78% 25.85 146 25.95 385 8.06
2022-03-07 2324 21574943 7144 543136225 25.55 25.55 25.00 25.35 0.35 -2.31% 25.30 72 25.35 31 7.87
2022-03-08 2324 17813882 6398 446909915 25.00 25.30 24.95 25.10 0.25 -0.99% 25.10 119 25.15 235 7.80
2022-03-09 2324 6498931 2403 163734686 25.25 25.35 25.10 25.30 0.20 0.8% 25.25 2 25.30 379 7.86
2022-03-10 2324 9112135 2800 233480696 25.45 25.75 25.35 25.70 0.40 1.58% 25.70 127 25.75 627 7.98
2022-03-11 2324 7693000 2941 198200800 25.70 25.85 25.55 25.85 0.15 0.58% 25.80 74 25.85 694 8.03
2022-03-14 2324 9799000 2799 253442350 25.90 25.95 25.70 25.90 0.05 0.19% 25.85 554 25.90 34 8.04
2022-03-15 2324 11238000 3472 289785550 25.80 25.95 25.65 25.80 0.10 -0.39% 25.80 19 25.85 248 8.01
2022-03-16 2324 62238000 16134 1664307300 26.20 27.10 26.20 27.00 1.20 4.65% 26.95 58 27.00 1067 8.39
2022-03-17 2324 29044000 10287 781447900 27.05 27.20 26.70 26.80 0.20 -0.74% 26.75 381 26.80 113 9.24
2022-03-18 2324 27587000 5566 743321500 26.80 27.00 26.70 27.00 0.20 0.75% 26.95 225 27.00 308 9.31
2022-03-21 2324 14716000 5172 394717800 27.00 27.00 26.70 26.80 0.20 -0.74% 26.80 389 26.85 489 9.24
2022-03-22 2324 14400000 4203 386164450 26.80 27.00 26.60 27.00 0.20 0.75% 26.95 27 27.00 1714 9.31
2022-03-23 2324 14907000 5158 399512950 27.00 27.00 26.70 26.75 0.25 -0.93% 26.70 1633 26.75 180 9.22
2022-03-24 2324 9619000 3474 257780600 26.75 26.90 26.70 26.90 0.15 0.56% 26.85 101 26.90 151 9.28
2022-03-25 2324 7676000 3098 206605700 26.90 27.00 26.80 27.00 0.10 0.37% 26.95 77 27.00 1641 9.31
2022-03-28 2324 10924000 4602 295058350 26.85 27.20 26.75 27.20 0.20 0.74% 27.20 117 27.25 780 9.38
2022-03-29 2324 12056000 5239 325234800 27.10 27.15 26.85 26.95 0.25 -0.92% 26.95 28 27.00 976 9.29
2022-03-30 2324 10738000 5379 289370250 27.00 27.05 26.90 26.90 0.05 -0.19% 26.90 665 26.95 419 9.28
2022-03-31 2324 14035000 4405 376850200 26.95 27.00 26.80 26.80 0.10 -0.37% 26.80 38 26.85 31 9.24
2022-04-01 2324 10982000 5222 293650800 26.70 26.90 26.60 26.90 0.10 0.37% 26.85 120 26.90 171 9.28
2022-04-06 2324 17291000 6210 461445050 26.65 26.90 26.55 26.90 0.00 0% 26.85 1 26.90 990 9.28
2022-04-07 2324 30114986 11311 792026533 26.60 26.65 26.05 26.05 0.85 -3.16% 26.05 337 26.10 25 8.98
2022-04-08 2324 22144000 5668 578816500 26.20 26.35 26.00 26.15 0.10 0.38% 26.15 99 26.20 394 9.02
2022-04-11 2324 26939000 9123 692084950 26.15 26.15 25.50 25.65 0.50 -1.91% 25.65 300 25.70 470 8.84
2022-04-12 2324 22868000 6017 580857350 25.50 25.60 25.30 25.35 0.30 -1.17% 25.35 680 25.40 7 8.74
2022-04-13 2324 17939000 5380 457873050 25.30 25.70 25.30 25.70 0.35 1.38% 25.65 3 25.70 346 8.86
2022-04-14 2324 16922000 5004 431230300 25.65 25.65 25.40 25.40 0.30 -1.17% 25.40 1150 25.45 17 8.76
2022-04-15 2324 17428000 4515 442048050 25.40 25.45 25.20 25.45 0.05 0.2% 25.40 246 25.45 254 8.78
2022-04-18 2324 26019000 8439 659998200 25.50 25.50 25.25 25.40 0.05 -0.2% 25.40 180 25.45 2080 8.76
2022-04-19 2324 26096575 10348 660545804 25.40 25.50 25.20 25.20 0.20 -0.79% 25.20 2972 25.25 21 8.69
2022-04-20 2324 32622000 10398 822973450 25.40 25.40 25.15 25.20 0.00 0% 25.20 1400 25.25 136 8.69
2022-04-21 2324 36925908 9830 936599690 25.30 25.50 25.25 25.40 0.20 0.79% 25.40 1088 25.45 434 8.76
2022-04-22 2324 88298000 27794 2018529400 23.00 23.10 22.70 22.80 0.00 -10.24% 22.80 2140 22.85 254 7.86
2022-04-25 2324 36327000 13530 807841550 22.65 22.65 22.05 22.20 0.60 -2.63% 22.20 638 22.25 25 7.66
2022-04-26 2324 25178000 6973 564691300 22.30 22.60 22.25 22.60 0.40 1.8% 22.55 27 22.60 735 7.79
2022-04-27 2324 29107259 12934 641998661 22.35 22.35 21.95 22.10 0.50 -2.21% 22.05 285 22.10 228 7.62
2022-04-28 2324 21273000 8354 465358900 22.05 22.10 21.75 22.00 0.10 -0.45% 21.95 69 22.00 477 7.59
2022-04-29 2324 14118400 4422 313699450 22.10 22.40 22.00 22.25 0.25 1.14% 22.25 374 22.30 122 7.67
2022-05-03 2324 10278000 3786 227398100 22.25 22.35 22.05 22.10 0.15 -0.67% 22.10 685 22.15 39 7.62
2022-05-04 2324 16479000 5222 372259350 22.30 22.80 22.25 22.65 0.55 2.49% 22.65 434 22.70 407 7.81
2022-05-05 2324 12744000 5689 288794550 22.90 23.00 22.50 22.55 0.10 -0.44% 22.55 130 22.60 105 7.78
2022-05-06 2324 17294000 5048 389714100 22.30 22.70 22.20 22.60 0.05 0.22% 22.55 39 22.60 182 7.79
2022-05-09 2324 13824790 4754 313093717 22.55 22.90 22.40 22.65 0.05 0.22% 22.60 674 22.65 116 7.81
2022-05-10 2324 22153574 7578 504892401 22.50 23.10 22.15 23.05 0.40 1.77% 23.00 933 23.05 331 7.95
2022-05-11 2324 16707000 3729 382366550 23.05 23.05 22.70 23.00 0.05 -0.22% 22.90 133 23.00 31 7.93
2022-05-12 2324 21825000 5059 499047400 23.00 23.00 22.75 23.00 0.00 0% 22.95 7 23.00 513 7.93
2022-05-13 2324 27877000 9016 628164650 22.90 22.90 22.25 22.90 0.10 -0.43% 22.80 17 22.90 356 7.90
2022-05-16 2324 24573000 7431 558937700 22.80 23.05 22.40 23.00 0.10 0.44% 22.95 7 23.00 141 7.93
2022-05-17 2324 15187000 5015 348588150 23.10 23.10 22.75 22.90 0.10 -0.43% 22.90 1048 22.95 4 8.21
2022-05-18 2324 25366000 9790 582694150 22.80 23.10 22.75 23.05 0.15 0.66% 23.00 1124 23.05 163 8.26
2022-05-19 2324 13837000 3904 316832150 22.55 23.10 22.55 22.90 0.15 -0.65% 22.90 158 22.95 184 8.21
2022-05-20 2324 14979000 5366 339425050 22.90 22.95 22.55 22.60 0.30 -1.31% 22.60 303 22.65 150 8.10
2022-05-23 2324 18421000 7094 411201850 22.60 22.65 22.15 22.20 0.40 -1.77% 22.20 5 22.25 6 7.96
2022-05-24 2324 13197078 4341 294267716 22.25 22.45 22.20 22.20 0.00 0% 22.20 571 22.25 132 7.96
2022-05-25 2324 15399000 4221 347179500 22.40 22.75 22.20 22.60 0.40 1.8% 22.55 153 22.60 347 8.10
2022-05-26 2324 14951000 4040 337825800 22.65 22.75 22.40 22.50 0.10 -0.44% 22.50 87 22.55 67 8.06
2022-05-27 2324 12319000 4151 280448250 22.65 22.90 22.60 22.80 0.30 1.33% 22.75 13 22.80 249 8.17
2022-05-30 2324 13827000 4429 316920050 22.90 23.00 22.85 22.95 0.15 0.66% 22.90 219 22.95 157 8.23
2022-05-31 2324 42306000 4414 972738000 22.95 23.05 22.80 23.00 0.05 0.22% 23.00 139 23.05 167 8.24
2022-06-01 2324 16137000 4658 373366700 22.95 23.35 22.95 23.05 0.05 0.22% 23.00 1449 23.05 5 8.26
2022-06-02 2324 8047000 2886 185781700 22.90 23.20 22.85 23.10 0.05 0.22% 23.05 161 23.10 207 8.28
2022-06-06 2324 7777000 2696 179702150 22.95 23.25 22.85 23.20 0.10 0.43% 23.20 155 23.25 378 8.32
2022-06-07 2324 10388000 4343 239207950 23.10 23.25 22.95 23.00 0.20 -0.86% 23.00 2208 23.05 20 8.24
2022-06-08 2324 8205000 3094 189939100 23.05 23.30 23.05 23.20 0.20 0.87% 23.15 24 23.20 613 8.32
2022-06-09 2324 7987000 2509 184094700 23.05 23.20 23.00 23.00 0.20 -0.86% 23.00 676 23.10 218 8.24
2022-06-10 2324 8346545 2630 191790937 22.90 23.05 22.85 23.00 0.00 0% 23.00 109 23.05 326 8.24
2022-06-13 2324 14711000 4569 337164450 22.80 23.15 22.60 23.00 0.00 0% 23.00 650 23.05 232 8.24
2022-06-14 2324 8698000 3038 198876950 23.00 23.00 22.80 22.80 0.20 -0.87% 22.80 945 22.85 142 8.17
2022-06-15 2324 8826000 4060 202396300 22.85 23.00 22.85 22.85 0.05 0.22% 22.85 773 22.90 2 8.19
2022-06-16 2324 10509000 3783 239929800 23.00 23.05 22.75 22.75 0.10 -0.44% 22.75 301 22.80 233 8.15
2022-06-17 2324 27275000 6420 614696550 22.60 22.70 22.40 22.55 0.20 -0.88% 22.55 1216 22.60 31 8.08
2022-06-20 2324 17740331 7827 396410039 22.45 22.80 22.15 22.35 0.20 -0.89% 22.30 4 22.35 217 8.01
2022-06-21 2324 14899000 5810 339999550 22.60 22.95 22.35 22.95 0.60 2.68% 22.90 4 22.95 54 8.23
2022-06-22 2324 9409000 2437 214171500 22.90 22.95 22.60 22.70 0.25 -1.09% 22.70 107 22.75 152 8.14
2022-06-23 2324 9989829 2925 227328890 22.90 22.95 22.55 22.85 0.15 0.66% 22.70 6 22.85 230 8.19
2022-06-24 2324 9901000 3583 225411250 23.00 23.00 22.55 22.75 0.10 -0.44% 22.75 2 22.80 33 8.15
2022-06-27 2324 10528000 3456 240846300 22.95 23.05 22.70 22.80 0.05 0.22% 22.80 549 22.85 72 8.17
2022-06-28 2324 10202000 2327 232456700 22.90 22.95 22.65 22.90 0.10 0.44% 22.85 105 22.90 542 8.21
2022-06-29 2324 11246000 3534 253934100 22.65 22.75 22.50 22.55 0.35 -1.53% 22.55 737 22.60 22 8.08
2022-06-30 2324 25177000 4446 569620600 22.60 22.80 22.40 22.75 0.20 0.89% 22.70 213 22.75 131 8.15
2022-07-01 2324 23450332 6866 524973134 22.55 22.55 22.25 22.40 0.35 -1.54% 22.35 36 22.40 31 8.03
2022-07-04 2324 9891000 2272 221062050 22.50 22.70 22.20 22.30 0.10 -0.45% 22.25 398 22.30 100 7.99
2022-07-05 2324 12555000 3389 278709650 22.55 22.60 22.05 22.15 0.15 -0.67% 22.15 328 22.20 175 7.94
2022-07-06 2324 22572309 9497 487561647 22.15 22.15 21.35 21.40 0.75 -3.39% 21.40 534 21.45 39 7.67
2022-07-07 2324 10503000 3504 227069550 21.40 21.85 21.30 21.65 0.25 1.17% 21.65 527 21.70 1 7.76
2022-07-08 2324 6911000 2534 151163700 21.65 22.00 21.65 21.90 0.25 1.15% 21.85 279 21.90 33 7.85
2022-07-11 2324 6084000 2255 133378250 22.00 22.10 21.80 21.90 0.00 0% 21.90 378 21.95 57 7.85
2022-07-12 2324 15303000 4601 332203650 21.90 21.95 21.45 21.85 0.05 -0.23% 21.80 357 21.85 2 7.83
2022-07-13 2324 16956000 4520 376640850 22.20 22.40 22.00 22.25 0.40 1.83% 22.25 46 22.30 12 7.97
2022-07-14 2324 9638000 2914 212857850 22.10 22.25 22.00 22.00 0.25 -1.12% 22.00 1379 22.05 110 7.89
2022-07-15 2324 8729000 3195 191204000 22.00 22.10 21.80 21.85 0.15 -0.68% 21.80 1460 21.85 85 7.83
2022-07-18 2324 19987000 5679 437106150 21.85 22.10 21.65 21.90 0.05 0.23% 21.90 23 21.95 170 7.85
2022-07-19 2324 20114000 6076 438398850 21.90 21.95 21.65 21.95 0.05 0.23% 21.90 201 21.95 580 7.87
2022-07-20 2324 21132000 6372 466415850 21.95 22.20 21.90 22.10 0.15 0.68% 22.10 813 22.15 184 7.92
2022-07-21 2324 19023000 8262 423383700 22.15 22.45 21.95 22.40 0.30 1.36% 22.40 223 22.45 760 8.03
2022-07-22 2324 18930311 5042 427422573 22.30 22.70 22.30 22.70 0.30 1.34% 22.65 25 22.70 53 8.14
2022-07-25 2324 5980000 1963 136290200 22.70 22.90 22.50 22.80 0.10 0.44% 22.80 9 22.85 100 8.17
2022-07-26 2324 9073000 3124 205332900 22.65 22.85 22.50 22.60 0.20 -0.88% 22.60 180 22.65 2 8.10
2022-07-27 2324 8284000 2939 188909600 22.70 22.95 22.65 22.95 0.35 1.55% 22.90 35 22.95 146 8.23
2022-07-28 2324 7628000 2877 175252550 23.00 23.05 22.85 23.05 0.10 0.44% 23.00 115 23.05 845 8.26
2022-07-29 2324 9274000 2605 211820400 23.15 23.15 22.75 22.80 0.25 -1.08% 22.80 140 22.85 163 8.17
2022-08-01 2324 8659000 3499 199367050 22.90 23.10 22.80 23.10 0.30 1.32% 23.05 89 23.10 680 8.28
2022-08-02 2324 12655000 3269 290570350 22.80 23.15 22.75 22.95 0.15 -0.65% 22.95 359 23.00 169 8.23
2022-08-03 2324 10067000 3543 231391050 22.85 23.10 22.80 23.10 0.15 0.65% 23.00 24 23.10 653 8.28
2022-08-04 2324 9780000 2964 224475650 23.00 23.15 22.85 22.85 0.25 -1.08% 22.85 53 22.90 84 8.19
2022-08-05 2324 8357340 3692 192378292 23.15 23.20 22.90 22.95 0.10 0.44% 22.95 370 23.00 75 8.23
2022-08-08 2324 5675000 1656 130679000 23.00 23.10 22.95 23.10 0.15 0.65% 23.05 17 23.10 273 8.28
2022-08-09 2324 7401000 3422 170736050 23.10 23.15 22.95 23.10 0.00 0% 23.05 195 23.10 59 8.28
2022-08-10 2324 10741988 4180 247248771 22.90 23.20 22.90 23.00 0.10 -0.43% 23.00 20 23.10 90 8.24
2022-08-11 2324 11349000 3912 263221500 23.30 23.30 23.05 23.25 0.25 1.09% 23.20 34 23.25 94 8.33
2022-08-12 2324 9742000 3798 224822650 23.25 23.35 22.95 23.05 0.20 -0.86% 23.00 419 23.05 1783 8.26
2022-08-15 2324 32601000 10293 733135950 22.80 22.85 22.30 22.45 0.60 -2.6% 22.45 40 22.50 156 8.05
2022-08-16 2324 13109000 4125 294349850 22.30 22.65 22.25 22.50 0.05 0.22% 22.50 45 22.55 209 8.36
2022-08-17 2324 7962000 3533 179276850 22.55 22.60 22.40 22.60 0.10 0.44% 22.55 29 22.60 646 8.40
2022-08-18 2324 7304000 2671 165749900 22.55 22.80 22.45 22.75 0.15 0.66% 22.75 63 22.80 547 8.46
2022-08-19 2324 10713000 3340 244897400 22.60 23.00 22.60 22.90 0.15 0.66% 22.90 46 22.95 141 8.51
2022-08-22 2324 14692054 5553 338866479 22.70 23.25 22.70 23.15 0.25 1.09% 23.10 375 23.15 10 8.61
2022-08-23 2324 10348000 3007 237811550 23.05 23.20 22.90 22.90 0.25 -1.08% 22.90 323 22.95 106 8.51
2022-08-24 2324 11532000 2856 265101700 22.90 23.15 22.85 22.95 0.05 0.22% 22.95 219 23.00 12 8.53
2022-08-25 2324 6983000 2528 161313350 23.00 23.20 23.00 23.15 0.20 0.87% 23.10 85 23.15 202 8.61
2022-08-26 2324 6522000 2452 150325450 23.15 23.20 22.95 23.00 0.15 -0.65% 23.00 826 23.05 31 8.55
2022-08-29 2324 15292000 3945 347404850 22.70 22.90 22.60 22.65 0.35 -1.52% 22.65 144 22.70 457 8.42
2022-08-30 2324 10664000 3263 242250900 22.65 22.90 22.55 22.70 0.05 0.22% 22.70 292 22.75 138 8.44
2022-08-31 2324 11600000 2228 263715300 22.65 22.85 22.60 22.75 0.05 0.22% 22.70 1120 22.75 5 8.46
2022-09-01 2324 17937466 4388 406580119 22.55 22.85 22.50 22.65 0.10 -0.44% 22.65 213 22.70 123 8.42
2022-09-02 2324 13769000 4047 310358250 22.65 22.75 22.40 22.40 0.25 -1.1% 22.35 353 22.40 172 8.33
2022-09-05 2324 8077000 2029 182175000 22.40 22.70 22.40 22.55 0.15 0.67% 22.50 155 22.55 12 8.38
2022-09-06 2324 8920000 2988 201954700 22.65 22.75 22.50 22.75 0.20 0.89% 22.70 3 22.75 202 8.46
2022-09-07 2324 12550000 5380 282029150 22.55 22.65 22.30 22.45 0.30 -1.32% 22.45 68 22.50 168 8.35
2022-09-08 2324 14875000 5700 338999500 22.50 23.00 22.35 23.00 0.55 2.45% 22.95 57 23.00 100 8.55
2022-09-12 2324 10520000 4780 241922300 23.05 23.10 22.80 23.00 0.00 0% 22.95 119 23.00 376 8.55
2022-09-13 2324 9695000 3533 223646950 23.10 23.15 22.90 23.15 0.15 0.65% 23.10 5 23.15 601 8.61
2022-09-14 2324 15558000 6828 352048050 22.70 22.85 22.55 22.55 0.60 -2.59% 22.55 30 22.60 150 8.38
2022-09-15 2324 18925000 5300 432241350 22.55 23.00 22.55 22.80 0.25 1.11% 22.80 57 22.85 165 8.48
2022-09-16 2324 42488000 9284 955641400 22.65 22.90 22.40 22.50 0.30 -1.32% 22.50 525 22.55 826 8.36
2022-09-19 2324 21555701 5152 485796777 22.50 22.65 22.35 22.60 0.10 0.44% 22.60 371 22.65 314 8.40
2022-09-20 2324 31678000 5310 715480600 22.55 22.70 22.40 22.70 0.10 0.44% 22.65 1625 22.70 995 8.44
2022-09-21 2324 30357000 5718 677689350 22.60 22.60 22.25 22.25 0.45 -1.98% 22.25 1742 22.30 81 8.27
2022-09-22 2324 32033000 5352 708233900 22.20 22.30 22.00 22.05 0.20 -0.9% 22.05 2929 22.20 92 8.20
2022-09-23 2324 6705000 1917 148506200 22.10 22.25 22.05 22.10 0.05 0.23% 22.10 36 22.15 83 8.22
2022-09-26 2324 18655000 3917 409841900 22.00 22.10 21.90 21.90 0.20 -0.9% 21.90 146 21.95 48 8.14
2022-09-27 2324 17706000 4096 386283350 21.85 22.10 21.75 21.80 0.10 -0.46% 21.75 873 21.80 335 8.10
2022-09-28 2324 22165000 4820 481898350 21.80 21.95 21.60 21.70 0.10 -0.46% 21.65 495 21.70 137 8.07
2022-09-29 2324 30046000 7326 655176250 21.80 22.65 21.65 21.75 0.05 0.23% 21.75 45 21.80 477 8.09
2022-09-30 2324 18172000 3039 393526650 21.70 21.80 21.50 21.70 0.05 -0.23% 21.70 101 21.75 1882 8.07
2022-10-03 2324 10671000 2529 229748350 21.50 21.60 21.45 21.45 0.25 -1.15% 21.45 725 21.50 181 7.97
2022-10-04 2324 15980126 3535 347612133 21.65 22.00 21.60 21.70 0.25 1.17% 21.70 142 21.75 152 8.07
2022-10-05 2324 14918000 3121 324768400 21.75 21.95 21.65 21.70 0.00 0% 21.70 49 21.80 216 8.07
2022-10-06 2324 8431000 2100 183456150 21.75 21.90 21.70 21.70 0.00 0% 21.70 62 21.75 20 8.07
2022-10-07 2324 6539000 1780 141531700 21.70 21.70 21.55 21.60 0.10 -0.46% 21.60 1049 21.65 2 8.03
2022-10-11 2324 15973000 4202 343366650 21.45 21.65 21.30 21.35 0.25 -1.16% 21.35 414 21.40 192 7.94
2022-10-12 2324 10183000 2737 219113450 21.35 21.70 21.30 21.50 0.15 0.7% 21.50 550 21.55 84 7.99
2022-10-13 2324 16584106 4463 357752179 21.45 21.70 21.30 21.70 0.20 0.93% 21.65 5 21.70 1206 8.07
2022-10-14 2324 14600000 5354 313992700 21.70 21.75 21.40 21.40 0.30 -1.38% 21.40 521 21.45 45 7.96
2022-10-17 2324 17463000 3591 370902500 21.30 21.40 21.10 21.25 0.15 -0.7% 21.25 288 21.30 2 7.90
2022-10-18 2324 20017000 5143 423301500 21.35 21.40 21.00 21.15 0.10 -0.47% 21.15 484 21.20 244 7.86
2022-10-19 2324 20031000 3958 423923050 21.10 21.40 21.00 21.05 0.10 -0.47% 21.00 1775 21.05 45 7.83
2022-10-20 2324 20225000 3878 424634650 21.00 21.20 20.85 21.05 0.00 0% 21.05 434 21.10 278 7.83
2022-10-21 2324 19601000 3684 411896000 21.15 21.20 20.80 20.85 0.20 -0.95% 20.85 8 20.90 795 7.75
2022-10-24 2324 9699000 3499 201791250 21.05 21.05 20.65 20.75 0.10 -0.48% 20.75 17 20.80 390 7.71
2022-10-25 2324 8338000 2785 172818700 20.85 20.85 20.60 20.75 0.00 0% 20.75 27 20.80 1084 7.71
2022-10-26 2324 9238000 2924 190381050 20.75 20.75 20.55 20.55 0.20 -0.96% 20.55 272 20.60 488 7.64
2022-10-27 2324 13127000 3005 270889500 20.65 20.80 20.55 20.60 0.05 0.24% 20.55 1357 20.60 1008 7.66
2022-10-28 2324 6137320 2035 127367221 20.65 20.90 20.65 20.75 0.15 0.73% 20.75 39 20.80 482 7.71
2022-10-31 2324 9610000 2183 202043450 20.85 21.10 20.80 21.10 0.35 1.69% 21.05 30 21.10 84 7.84
2022-11-01 2324 6828000 2288 143058850 21.10 21.15 20.90 20.90 0.20 -0.95% 20.90 216 20.95 112 7.77
2022-11-02 2324 6480000 2780 136465750 21.00 21.20 20.90 21.15 0.25 1.2% 21.10 58 21.15 145 7.86
2022-11-03 2324 6741000 2009 140728850 20.75 20.95 20.75 20.90 0.25 -1.18% 20.90 200 20.95 157 7.77
2022-11-04 2324 11370000 2921 239363400 20.80 21.30 20.70 21.30 0.40 1.91% 21.20 56 21.30 137 7.92
2022-11-07 2324 7822000 2839 167111100 21.25 21.45 21.20 21.45 0.15 0.7% 21.40 10 21.45 315 7.97
2022-11-08 2324 12087000 5202 258362850 21.45 21.50 21.25 21.45 0.00 0% 21.40 15 21.45 16 7.97
2022-11-09 2324 9916000 3177 215181850 21.55 21.80 21.45 21.80 0.35 1.63% 21.75 85 21.80 323 8.10
2022-11-10 2324 7625727 2380 165965082 21.80 21.90 21.65 21.75 0.05 -0.23% 21.70 344 21.75 14 8.09
2022-11-11 2324 10619000 3720 233368900 22.00 22.10 21.85 22.05 0.30 1.38% 22.00 86 22.05 524 8.20
2022-11-14 2324 19021000 5541 416499650 22.05 22.10 21.65 22.00 0.05 -0.23% 22.00 116 22.05 631 8.18
2022-11-15 2324 11579000 3067 253646750 21.95 22.00 21.70 21.95 0.05 -0.23% 21.95 17 22.00 299 10.16
2022-11-16 2324 12036000 3593 263144050 21.90 22.10 21.70 21.70 0.25 -1.14% 21.70 644 21.75 16 10.05
2022-11-17 2324 11452000 4094 246402200 21.55 21.70 21.35 21.60 0.10 -0.46% 21.60 16 21.65 54 10.00
2022-11-18 2324 10599000 3981 228625400 21.65 21.70 21.45 21.65 0.05 0.23% 21.60 49 21.65 76 10.02
2022-11-21 2324 15136000 7265 320018100 21.40 21.50 21.05 21.10 0.55 -2.54% 21.10 35 21.15 191 9.77
2022-11-22 2324 19237000 8188 400175700 20.95 20.95 20.70 20.90 0.20 -0.95% 20.85 53 20.90 120 9.68
2022-11-23 2324 10930000 4060 230155350 21.00 21.20 20.90 21.05 0.15 0.72% 21.05 646 21.10 14 9.75
2022-11-24 2324 11000000 4238 235872650 21.20 21.85 21.20 21.85 0.80 3.8% 21.80 46 21.85 168 10.12
2022-11-25 2324 10922000 4748 234406450 21.60 21.60 21.35 21.60 0.25 -1.14% 21.50 161 21.60 139 10.00
2022-11-28 2324 13093000 4269 280906800 21.35 21.75 21.25 21.75 0.15 0.69% 21.75 9 21.80 154 10.07
2022-11-29 2324 13873521 6118 298003072 21.55 21.65 21.30 21.50 0.25 -1.15% 21.45 870 21.50 58 9.95
2022-11-30 2324 19909000 3986 429158150 21.40 21.65 21.30 21.65 0.15 0.7% 21.60 170 21.65 185 10.02
2022-12-01 2324 15209000 4893 328390600 21.70 21.75 21.50 21.55 0.10 -0.46% 21.50 1165 21.55 154 9.98
2022-12-02 2324 14442000 4748 311252350 21.55 21.65 21.50 21.55 0.00 0% 21.55 411 21.60 6 9.98
2022-12-05 2324 14317000 6009 311420650 21.60 21.85 21.50 21.85 0.30 1.39% 21.80 25 21.85 630 10.12
2022-12-06 2324 9085000 3978 196779000 21.70 21.75 21.50 21.70 0.15 -0.69% 21.70 201 21.75 290 10.05
2022-12-07 2324 12764000 5166 275203750 21.45 21.75 21.35 21.65 0.05 -0.23% 21.60 4 21.65 97 10.02
2022-12-08 2324 7673000 3005 165797050 21.55 21.70 21.45 21.65 0.00 0% 21.60 2 21.65 181 10.02
2022-12-09 2324 10698000 4087 233606150 21.70 21.95 21.65 21.95 0.30 1.39% 21.90 91 21.95 421 10.16
2022-12-12 2324 8118000 3363 176793200 21.75 21.95 21.55 21.95 0.00 0% 21.90 2 21.95 35 10.16
2022-12-13 2324 5912464 2495 124667094 21.20 21.20 20.95 21.05 0.10 -4.1% 21.00 28 21.05 70 14.72
2022-12-14 2324 9327000 2959 204430250 21.85 22.00 21.80 22.00 0.30 4.51% 21.95 85 22.00 1334 10.19
2022-12-15 2324 4859000 1940 106267450 21.85 21.95 21.80 21.90 0.10 -0.45% 21.85 126 21.90 245 10.14
2022-12-16 2324 36714000 7994 818055800 21.70 22.85 21.65 22.85 0.95 4.34% 22.85 1592 22.90 140 10.58
2022-12-18 2324 22556694 10587 575704325 25.30 25.70 25.20 25.45 0.15 11.38% 25.45 588 25.50 263 7.90
2022-12-19 2324 42390000 12419 960718600 22.50 22.85 22.05 22.85 0.00 -10.22% 22.85 178 22.90 1238 10.58
2022-12-20 2324 32700000 7163 740753350 22.75 22.80 22.45 22.70 0.15 -0.66% 22.65 1 22.70 655 10.51
2022-12-21 2324 27764000 5887 631510800 22.55 22.85 22.45 22.85 0.15 0.66% 22.80 2091 22.85 1030 10.58
2022-12-22 2324 24395000 4800 557322750 22.85 22.95 22.70 22.85 0.00 0% 22.85 1081 22.90 1114 10.58
2022-12-23 2324 9541000 3025 218235750 22.75 22.95 22.65 22.95 0.10 0.44% 22.90 153 22.95 1125 10.62
2022-12-26 2324 4396000 1802 100855700 22.95 23.00 22.85 23.00 0.05 0.22% 22.95 35 23.00 1142 10.65
2022-12-27 2324 6202000 1816 142585950 23.00 23.10 22.90 23.00 0.00 0% 22.90 416 23.00 472 10.65
2022-12-28 2324 6756000 2262 154810000 22.90 23.00 22.80 22.95 0.05 -0.22% 22.95 21 23.00 1353 10.62
2022-12-29 2324 10744000 3891 246430850 22.75 23.05 22.70 23.05 0.10 0.44% 23.00 102 23.05 523 10.67
2022-12-30 2324 11008000 3483 254010700 23.05 23.15 22.95 23.05 0.00 0% 23.00 184 23.05 73 10.67