華泰(2329)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　　26.00
0
0%		25.90
-0.1
-0.38%		25.40
-0.5
-1.93%		25.65
0.25
0.98%		24.85
-0.8
-3.12%		 　24.80
-0.05
-0.2%		24.40
-0.4
-1.61%		24.25
-0.15
-0.61%		24.20
-0.05
-0.21%		23.90
-0.3
-1.24%		 　24.60
0.7
2.93%		24.65
0.05
0.2%		24.30
-0.35
-1.42%		24.35
0.05
0.21%		23.60
-0.75
-3.08%		 　23.10
-0.5
-2.12%		22.70
-0.4
-1.73%		22.70
0
0%		 24.16
2 月　　　　　　23.25
0.55
2.42%		23.50
0.25
1.08%		24.20
0.7
2.98%		24.50
0.3
1.24%		24.05
-0.45
-1.84%		 　23.20
-0.85
-3.53%		23.20
0
0%		23.55
0.35
1.51%		23.65
0.1
0.42%		23.80
0.15
0.63%		 　23.65
-0.15
-0.63%		23.05
-0.6
-2.54%		23.20
0.15
0.65%		22.35
-0.85
-3.66%		22.70
0.35
1.57%		 23.37
3 月23.15
0.45
1.98%		23.40
0.25
1.08%		23.35
-0.05
-0.21%		 　　22.20
-1.15
-4.93%		20.90
-1.3
-5.86%		21.30
0.4
1.91%		21.90
0.6
2.82%		21.55
-0.35
-1.6%		 　22.00
0.45
2.09%		21.20
-0.8
-3.64%		21.10
-0.1
-0.47%		22.05
0.95
4.5%		22.50
0.45
2.04%		 　22.45
-0.05
-0.22%		22.95
0.5
2.23%		22.80
-0.15
-0.65%		22.80
0
0%		22.80
0
0%		 　22.55
-0.25
-1.1%		22.75
0.2
0.89%		22.75
0
0%		22.45
-0.3
-1.32%		22.31
4 月22.30
-0.15
-0.67%		 　　　21.70
-0.6
-2.69%		21.00
-0.7
-3.23%		21.05
0.05
0.24%		 　20.45
-0.6
-2.85%		20.20
-0.25
-1.22%		20.70
0.5
2.48%		20.40
-0.3
-1.45%		19.95
-0.45
-2.21%		 　19.70
-0.25
-1.25%		19.85
0.15
0.76%		20.10
0.25
1.26%		20.00
-0.1
-0.5%		19.70
-0.3
-1.5%		 　18.65
-1.05
-5.33%		18.95
0.3
1.61%		18.70
-0.25
-1.32%		18.75
0.05
0.27%		19.25
0.5
2.67%		 20.03
5 月　　19.45
0.2
1.04%		19.45
0
0%		19.95
0.5
2.57%		20.40
0.45
2.26%		 　19.30
-1.1
-5.39%		19.75
0.45
2.33%		19.70
-0.05
-0.25%		19.70
0
0%		20.10
0.4
2.03%		 　20.00
-0.1
-0.5%		20.65
0.65
3.25%		20.40
-0.25
-1.21%		20.65
0.25
1.23%		20.50
-0.15
-0.73%		 　20.25
-0.25
-1.22%		19.95
-0.3
-1.48%		20.25
0.3
1.5%		20.00
-0.25
-1.23%		20.65
0.65
3.25%		 　21.15
0.5
2.42%		21.30
0.15
0.71%		20.17
6 月21.05
-0.25
-1.17%		21.10
0.05
0.24%		 　　20.85
-0.25
-1.18%		20.65
-0.2
-0.96%		20.55
-0.1
-0.48%		20.60
0.05
0.24%		20.00
-0.6
-2.91%		 　19.10
-0.9
-4.5%		19.05
-0.05
-0.26%		19.05
0
0%		18.50
-0.55
-2.89%		17.80
-0.7
-3.78%		 　17.00
-0.8
-4.49%		17.75
0.75
4.41%		17.00
-0.75
-4.23%		16.80
-0.2
-1.18%		17.10
0.3
1.79%		 　17.60
0.5
2.92%		17.20
-0.4
-2.27%		17.10
-0.1
-0.58%		16.05
-1.05
-6.14%		 18.53
7 月15.30
-0.75
-4.67%		 　15.25
-0.05
-0.33%		15.70
0.45
2.95%		15.00
-0.7
-4.46%		15.60
0.6
4%		16.05
0.45
2.88%		 　16.00
-0.05
-0.31%		15.25
-0.75
-4.69%		15.65
0.4
2.62%		16.10
0.45
2.88%		16.15
0.05
0.31%		 　16.60
0.45
2.79%		16.65
0.05
0.3%		16.50
-0.15
-0.9%		15.90
-0.6
-3.64%		15.95
0.05
0.31%		 　15.60
-0.35
-2.19%		15.15
-0.45
-2.88%		15.80
0.65
4.29%		15.95
0.15
0.95%		16.40
0.45
2.82%		 15.87
8 月16.25
-0.15
-0.91%		15.90
-0.35
-2.15%		15.70
-0.2
-1.26%		16.20
0.5
3.18%		16.25
0.05
0.31%		 　16.20
-0.05
-0.31%		16.00
-0.2
-1.23%		15.95
-0.05
-0.31%		16.85
0.9
5.64%		17.10
0.25
1.48%		 　17.50
0.4
2.34%		17.75
0.25
1.43%		18.25
0.5
2.82%		18.50
0.25
1.37%		18.80
0.3
1.62%		 　18.80
0
0%		18.45
-0.35
-1.86%		18.45
0
0%		18.75
0.3
1.63%		19.10
0.35
1.87%		 　18.30
-0.8
-4.19%		18.45
0.15
0.82%		18.60
0.15
0.81%		17.51
9 月18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		 　17.70
-0.5
-2.75%		17.30
-0.4
-2.26%		17.15
-0.15
-0.87%		17.80
0.65
3.79%		 　　17.75
-0.05
-0.28%		17.85
0.1
0.56%		17.75
-0.1
-0.56%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		 　17.40
-0.35
-1.97%		17.25
-0.15
-0.86%		17.10
-0.15
-0.87%		17.50
0.4
2.34%		17.10
-0.4
-2.29%		 　15.90
-1.2
-7.02%		16.30
0.4
2.52%		15.40
-0.9
-5.52%		15.90
0.5
3.25%		16.30
0.4
2.52%		 17.18
10 月　　16.35
0.05
0.31%		16.85
0.5
3.06%		17.10
0.25
1.48%		17.10
0
0%		17.00
-0.1
-0.58%		 　　15.90
-1.1
-6.47%		15.80
-0.1
-0.63%		14.70
-1.1
-6.96%		15.70
1
6.8%		 　15.65
-0.05
-0.32%		15.90
0.25
1.6%		15.75
-0.15
-0.94%		15.70
-0.05
-0.32%		15.60
-0.1
-0.64%		 　15.75
0.15
0.96%		15.60
-0.15
-0.95%		15.55
-0.05
-0.32%		15.85
0.3
1.93%		15.70
-0.15
-0.95%		 16.20
0.5
3.18%		15.98
11 月16.60
0.4
2.47%		16.70
0.1
0.6%		17.25
0.55
3.29%		17.20
-0.05
-0.29%		 　17.30
0.1
0.58%		17.10
-0.2
-1.16%		17.35
0.25
1.46%		17.55
0.2
1.15%		17.75
0.2
1.14%		 　17.70
-0.05
-0.28%		18.85
1.15
6.5%		18.55
-0.3
-1.59%		18.70
0.15
0.81%		18.55
-0.15
-0.8%		 　18.50
-0.05
-0.27%		18.55
0.05
0.27%		19.05
0.5
2.7%		18.70
-0.35
-1.84%		18.50
-0.2
-1.07%		 　18.40
-0.1
-0.54%		18.55
0.15
0.82%		18.70
0.15
0.81%		 18.03
12 月18.80
0.1
0.53%		19.05
0.25
1.33%		 　19.25
0.2
1.05%		18.70
-0.55
-2.86%		18.30
-0.4
-2.14%		19.00
0.7
3.83%		18.55
-0.45
-2.37%		 　18.25
-0.3
-1.62%		9.66
-8.59
-47.07%		18.45
8.79
90.99%		18.50
0.05
0.27%		18.15
-0.35
-1.89%		 24.65
6.5
35.81%		18.05
-6.6
-26.77%		17.35
-0.7
-3.88%		17.55
0.2
1.15%		17.90
0.35
1.99%		17.60
-0.3
-1.68%		 　17.70
0.1
0.57%		17.85
0.15
0.85%		17.40
-0.45
-2.52%		17.70
0.3
1.72%		17.55
-0.15
-0.85%		　18.36

說明:最高漲幅:90.99%最低跌幅:-47.07% 最高價:26.00最低價:9.66平均價:19.23,灰色底表示週末,漲138天(68.89)元,跌159天(-75.29)元,平盤13天
91%=1,36%=2,7%=2,6%=1,5%=1,4%=5,3%=28,2%=40,1%=42,0%=29,-0%=1,-1%=1,-2%=3,-3%=5,-4%=11,-5%=13,-6%=15,-7%=26,-8%=30,-9%=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 2329 4739001 2177 123859667 26.55 26.70 25.90 26.00 0.50 0% 26.00 49 26.05 35 19.40
2022-01-04 2329 3232309 1449 83860118 26.10 26.20 25.80 25.90 0.10 -0.38% 25.85 124 25.90 8 19.33
2022-01-05 2329 4906654 2350 125279513 25.90 25.90 25.30 25.40 0.50 -1.93% 25.40 9 25.45 19 18.96
2022-01-06 2329 4351468 1937 110461574 25.25 25.65 25.10 25.65 0.25 0.98% 25.60 51 25.65 108 19.14
2022-01-07 2329 6185733 2523 154829626 25.65 25.65 24.80 24.85 0.80 -3.12% 24.85 55 24.90 27 18.54
2022-01-10 2329 3256385 1294 80809614 24.80 25.05 24.50 24.80 0.05 -0.2% 24.80 6 24.85 68 18.51
2022-01-11 2329 4692674 2124 114551808 24.85 24.90 24.20 24.40 0.40 -1.61% 24.40 37 24.45 28 18.21
2022-01-12 2329 4042703 1983 97843407 24.55 24.60 23.95 24.25 0.15 -0.61% 24.25 34 24.30 26 18.10
2022-01-13 2329 2136349 1146 51835895 24.30 24.50 24.10 24.20 0.05 -0.21% 24.20 3 24.25 28 18.06
2022-01-14 2329 4290455 2186 101724312 24.20 24.20 23.40 23.90 0.30 -1.24% 23.80 65 23.90 17 17.84
2022-01-17 2329 2578329 1493 62999177 24.00 24.60 23.95 24.60 0.70 2.93% 24.55 49 24.60 82 18.36
2022-01-18 2329 6742490 3132 168957690 24.60 25.50 24.60 24.65 0.05 0.2% 24.65 48 24.70 33 18.40
2022-01-19 2329 1842750 1089 44915745 24.60 24.70 24.20 24.30 0.35 -1.42% 24.25 24 24.30 36 18.13
2022-01-20 2329 2348604 1245 56707390 24.35 24.50 23.80 24.35 0.05 0.21% 24.35 11 24.40 31 18.17
2022-01-21 2329 2970289 1622 70710992 23.95 24.10 23.60 23.60 0.75 -3.08% 23.60 238 23.65 3 17.61
2022-01-24 2329 3150026 1378 72822565 23.50 23.50 22.85 23.10 0.50 -2.12% 23.10 160 23.20 74 17.24
2022-01-25 2329 2951921 1610 67443258 23.10 23.20 22.70 22.70 0.40 -1.73% 22.70 351 22.75 20 16.94
2022-01-26 2329 3190059 1609 72742623 22.70 23.10 22.60 22.70 0.00 0% 22.70 102 22.75 12 16.94
2022-02-07 2329 1725425 1073 39776014 22.90 23.30 22.80 23.25 0.55 2.42% 23.20 86 23.25 28 17.35
2022-02-08 2329 1959428 1065 46018703 23.40 23.60 23.35 23.50 0.25 1.08% 23.45 110 23.50 17 17.54
2022-02-09 2329 2704077 1458 64755619 23.75 24.20 23.60 24.20 0.70 2.98% 24.15 32 24.20 138 18.06
2022-02-10 2329 3991221 2117 97165576 24.20 24.70 23.95 24.50 0.30 1.24% 24.45 27 24.50 67 18.28
2022-02-11 2329 1996574 1102 48079573 24.00 24.20 23.85 24.05 0.45 -1.84% 24.05 72 24.10 23 17.95
2022-02-14 2329 2954203 1450 68619881 23.60 23.60 23.05 23.20 0.85 -3.53% 23.10 42 23.20 20 17.31
2022-02-15 2329 1476339 802 34487841 23.05 23.60 23.05 23.20 0.00 0% 23.20 19 23.25 10 17.31
2022-02-16 2329 1676549 1501 39664328 23.70 23.80 23.55 23.55 0.35 1.51% 23.55 34 23.60 30 17.57
2022-02-17 2329 2491445 1692 59173107 23.65 23.90 23.60 23.65 0.10 0.42% 23.65 2 23.70 1 17.65
2022-02-18 2329 1283385 1176 30368026 23.60 23.80 23.45 23.80 0.15 0.63% 23.75 49 23.80 19 17.76
2022-02-21 2329 1094410 1085 25828326 23.70 23.70 23.45 23.65 0.15 -0.63% 23.65 84 23.70 46 17.65
2022-02-22 2329 2059597 1239 47683070 23.50 23.60 22.95 23.05 0.60 -2.54% 23.00 202 23.10 15 17.20
2022-02-23 2329 1162109 571 26993106 23.15 23.35 23.10 23.20 0.15 0.65% 23.20 27 23.25 31 17.31
2022-02-24 2329 3917795 2357 88414383 23.00 23.00 22.30 22.35 0.85 -3.66% 22.35 98 22.40 11 16.68
2022-02-25 2329 2897345 1349 66100288 22.60 23.10 22.50 22.70 0.35 1.57% 22.70 25 22.75 19 16.94
2022-03-01 2329 2008645 1055 46370051 22.90 23.25 22.80 23.15 0.45 1.98% 23.10 8 23.15 14 17.28
2022-03-02 2329 1671581 1031 38618035 23.10 23.40 22.85 23.40 0.25 1.08% 23.35 5 23.40 29 11.25
2022-03-03 2329 2034000 873 47597700 23.50 23.65 23.20 23.35 0.05 -0.21% 23.30 35 23.35 5 11.23
2022-03-07 2329 3512286 1679 78154253 22.75 22.80 22.00 22.20 0.85 -4.93% 22.20 4 22.25 14 10.67
2022-03-08 2329 4838088 1986 103480772 21.90 22.20 20.80 20.90 1.30 -5.86% 20.90 50 20.95 38 10.05
2022-03-09 2329 1573645 962 33418627 21.20 21.40 21.05 21.30 0.40 1.91% 21.25 24 21.35 41 10.24
2022-03-10 2329 1446350 910 31567987 21.70 21.95 21.70 21.90 0.60 2.82% 21.85 21 21.90 32 10.53
2022-03-11 2329 1089000 648 23548450 21.80 21.80 21.50 21.55 0.35 -1.6% 21.55 44 21.60 3 10.36
2022-03-14 2329 1703000 674 37389900 21.80 22.20 21.80 22.00 0.45 2.09% 21.95 2 22.00 44 10.58
2022-03-15 2329 2120000 954 45365350 22.00 22.00 21.20 21.20 0.80 -3.64% 21.20 83 21.25 27 10.19
2022-03-16 2329 1566000 726 33271850 21.60 21.65 21.00 21.10 0.10 -0.47% 21.10 8 21.20 21 10.14
2022-03-17 2329 2384000 1090 52044600 21.50 22.10 21.50 22.05 0.95 4.5% 22.00 17 22.05 40 10.60
2022-03-18 2329 2713000 1166 60351600 22.15 22.50 21.95 22.50 0.45 2.04% 22.40 11 22.50 85 10.82
2022-03-21 2329 1367000 589 30877700 22.70 22.75 22.45 22.45 0.05 -0.22% 22.45 21 22.50 8 10.79
2022-03-22 2329 2702000 1084 61635050 22.55 23.10 22.50 22.95 0.50 2.23% 22.90 92 22.95 28 11.03
2022-03-23 2329 1877000 857 43034100 23.05 23.15 22.75 22.80 0.15 -0.65% 22.80 49 22.85 8 10.96
2022-03-24 2329 1638000 802 37134500 22.65 22.85 22.45 22.80 0.00 0% 22.80 25 22.85 9 10.96
2022-03-25 2329 1425000 671 32673400 23.00 23.10 22.80 22.80 0.00 0% 22.80 50 22.90 35 10.96
2022-03-28 2329 1551000 692 34845250 22.80 22.85 22.20 22.55 0.25 -1.1% 22.55 2 22.60 14 10.84
2022-03-29 2329 761000 458 17380400 22.70 22.95 22.70 22.75 0.20 0.89% 22.70 34 22.75 5 10.94
2022-03-30 2329 1350000 691 30937100 23.00 23.20 22.70 22.75 0.00 0% 22.75 57 22.80 20 10.94
2022-03-31 2329 1139000 578 25651750 22.80 22.85 22.40 22.45 0.30 -1.32% 22.40 167 22.45 11 10.79
2022-04-01 2329 1143000 590 25417350 22.30 22.35 22.10 22.30 0.15 -0.67% 22.30 23 22.35 7 10.72
2022-04-06 2329 1618000 827 35282200 22.00 22.05 21.70 21.70 0.60 -2.69% 21.70 239 21.75 10 10.43
2022-04-07 2329 2020785 1172 42966620 21.60 21.65 21.00 21.00 0.70 -3.23% 21.00 127 21.05 27 10.10
2022-04-08 2329 1832000 751 38560700 21.10 21.45 20.90 21.05 0.05 0.24% 21.00 38 21.05 1 10.12
2022-04-11 2329 2061000 1040 42449750 21.20 21.20 20.35 20.45 0.60 -2.85% 20.40 17 20.45 6 9.83
2022-04-12 2329 1539000 680 31226700 20.30 20.60 20.05 20.20 0.25 -1.22% 20.20 12 20.25 9 9.71
2022-04-13 2329 1341000 676 27479500 20.35 20.75 20.30 20.70 0.50 2.48% 20.65 19 20.70 21 9.95
2022-04-14 2329 1201000 595 24658450 20.95 20.95 20.40 20.40 0.30 -1.45% 20.40 64 20.45 13 9.81
2022-04-15 2329 2348000 1001 47026750 20.25 20.25 19.85 19.95 0.45 -2.21% 19.90 86 19.95 33 9.59
2022-04-18 2329 2009000 790 39618950 19.80 20.00 19.40 19.70 0.25 -1.25% 19.65 52 19.70 47 9.47
2022-04-19 2329 1308020 677 26172262 20.00 20.25 19.85 19.85 0.15 0.76% 19.85 12 19.90 24 9.54
2022-04-20 2329 966000 497 19338650 20.10 20.15 19.85 20.10 0.25 1.26% 20.10 10 20.15 30 9.66
2022-04-21 2329 1314293 631 26442637 20.20 20.30 19.95 20.00 0.10 -0.5% 20.00 28 20.05 15 9.62
2022-04-22 2329 1578000 661 31134300 19.85 19.90 19.60 19.70 0.30 -1.5% 19.70 5 19.75 33 9.47
2022-04-25 2329 2719000 1196 51054400 19.35 19.35 18.60 18.65 1.05 -5.33% 18.65 226 18.70 31 8.97
2022-04-26 2329 2033000 868 38754400 19.00 19.35 18.80 18.95 0.30 1.61% 18.95 12 19.00 29 9.11
2022-04-27 2329 3531567 1361 64940752 18.40 18.85 18.00 18.70 0.25 -1.32% 18.65 34 18.70 71 8.99
2022-04-28 2329 1230000 674 23191550 18.85 19.10 18.55 18.75 0.05 0.27% 18.75 49 18.80 26 9.01
2022-04-29 2329 2018310 966 39029014 19.25 19.60 19.15 19.25 0.50 2.67% 19.20 3 19.25 41 9.25
2022-05-03 2329 932000 484 17985600 19.25 19.55 19.10 19.45 0.20 1.04% 19.45 20 19.50 55 8.53
2022-05-04 2329 828000 432 16131300 19.60 19.60 19.40 19.45 0.00 0% 19.45 9 19.50 8 8.53
2022-05-05 2329 1681000 681 33411150 19.90 20.10 19.65 19.95 0.50 2.57% 19.85 1 19.95 35 8.75
2022-05-06 2329 3847000 1395 76882250 19.45 20.40 19.30 20.40 0.45 2.26% 20.30 13 20.40 85 8.95
2022-05-09 2329 2500627 1248 49339473 20.00 20.05 19.30 19.30 1.10 -5.39% 19.30 26 19.40 24 8.46
2022-05-10 2329 2415082 981 46861332 18.90 19.75 18.80 19.75 0.45 2.33% 19.70 7 19.75 21 8.66
2022-05-11 2329 4371000 1771 86539950 19.70 20.05 19.35 19.70 0.05 -0.25% 19.65 78 19.70 24 8.64
2022-05-12 2329 3963000 1479 78008600 19.65 20.00 19.45 19.70 0.00 0% 19.70 221 19.75 21 8.64
2022-05-13 2329 7546000 2475 151930700 20.00 20.35 19.80 20.10 0.40 2.03% 20.10 76 20.15 9 8.82
2022-05-16 2329 4264000 1466 86068750 20.35 20.45 20.00 20.00 0.10 -0.5% 20.00 183 20.05 42 8.77
2022-05-17 2329 4791000 1875 98083750 20.15 20.75 20.15 20.65 0.65 3.25% 20.60 85 20.65 8 9.06
2022-05-18 2329 4039000 1765 83392400 21.00 21.00 20.35 20.40 0.25 -1.21% 20.40 47 20.45 23 8.95
2022-05-19 2329 3013000 1321 61523800 19.95 20.75 19.90 20.65 0.25 1.23% 20.60 69 20.65 33 9.06
2022-05-20 2329 1645000 713 33859550 20.80 20.80 20.50 20.50 0.15 -0.73% 20.50 20 20.55 7 8.99
2022-05-23 2329 1419000 618 29026200 20.70 20.75 20.25 20.25 0.25 -1.22% 20.25 38 20.30 18 8.88
2022-05-24 2329 1663693 901 33520635 20.50 20.55 19.85 19.95 0.30 -1.48% 19.95 17 20.00 9 8.75
2022-05-25 2329 1178000 556 23815400 20.10 20.35 20.00 20.25 0.30 1.5% 20.25 19 20.30 47 8.88
2022-05-26 2329 1047000 572 21107250 20.50 20.50 20.00 20.00 0.25 -1.23% 20.00 30 20.05 18 8.77
2022-05-27 2329 6967000 2256 143803900 20.30 20.90 20.25 20.65 0.65 3.25% 20.60 176 20.65 81 9.06
2022-05-30 2329 8049000 2998 168567600 20.90 21.25 20.65 21.15 0.50 2.42% 21.10 72 21.15 37 9.28
2022-05-31 2329 8234000 3316 175628400 21.15 21.65 21.05 21.30 0.15 0.71% 21.25 215 21.30 78 9.34
2022-06-01 2329 3285000 1487 69516250 21.40 21.45 21.05 21.05 0.25 -1.17% 21.05 91 21.10 8 9.23
2022-06-02 2329 1871000 851 39518350 21.00 21.30 20.95 21.10 0.05 0.24% 21.10 21 21.15 77 9.25
2022-06-06 2329 1502000 749 31413700 21.10 21.15 20.75 20.85 0.25 -1.18% 20.85 10 20.90 8 9.14
2022-06-07 2329 913000 539 18944250 20.95 20.95 20.65 20.65 0.20 -0.96% 20.65 49 20.70 9 9.06
2022-06-08 2329 1050000 536 21706200 20.85 20.90 20.55 20.55 0.10 -0.48% 20.50 146 20.55 5 9.01
2022-06-09 2329 981000 477 20197600 20.65 20.70 20.50 20.60 0.05 0.24% 20.55 118 20.60 7 9.04
2022-06-10 2329 2441685 1213 49303052 20.50 20.50 20.00 20.00 0.60 -2.91% 20.00 255 20.05 11 8.77
2022-06-13 2329 2771000 1416 53598850 19.75 19.75 19.10 19.10 0.90 -4.5% 19.10 79 19.15 3 8.38
2022-06-14 2329 1962000 923 37241800 19.00 19.20 18.80 19.05 0.05 -0.26% 19.05 97 19.10 21 8.36
2022-06-15 2329 1425000 690 27219000 19.20 19.30 18.95 19.05 0.00 0% 19.05 14 19.10 15 8.36
2022-06-16 2329 2942000 1259 55354150 19.35 19.40 18.45 18.50 0.55 -2.89% 18.45 23 18.50 31 8.11
2022-06-17 2329 3652000 1452 65753000 18.10 18.35 17.80 17.80 0.70 -3.78% 17.80 133 17.85 11 7.81
2022-06-20 2329 3971619 1495 68558912 17.90 17.90 17.00 17.00 0.80 -4.49% 17.00 33 17.05 7 7.46
2022-06-21 2329 1785000 1027 31198100 17.10 17.85 17.05 17.75 0.75 4.41% 17.75 32 17.80 55 7.79
2022-06-22 2329 2726000 1125 47099350 18.00 18.00 16.95 17.00 0.75 -4.23% 17.00 24 17.05 7 7.46
2022-06-23 2329 2349927 1095 39597648 16.80 17.30 16.50 16.80 0.20 -1.18% 16.80 5 16.85 6 7.37
2022-06-24 2329 1878000 817 32234250 17.05 17.40 17.00 17.10 0.30 1.79% 17.10 26 17.15 23 7.50
2022-06-27 2329 1425000 641 25049850 17.35 17.70 17.35 17.60 0.50 2.92% 17.55 39 17.60 8 7.72
2022-06-28 2329 1119000 541 19314200 17.55 17.55 17.10 17.20 0.40 -2.27% 17.20 1 17.25 9 7.54
2022-06-29 2329 1367000 525 23247000 17.20 17.20 16.80 17.10 0.10 -0.58% 17.05 18 17.10 33 7.50
2022-06-30 2329 3413000 1351 55522700 17.10 17.10 15.80 16.05 1.05 -6.14% 16.05 110 16.10 42 7.04
2022-07-01 2329 3626244 1507 56787791 16.30 16.40 15.30 15.30 0.75 -4.67% 15.30 68 15.35 63 6.71
2022-07-04 2329 2164000 913 33402100 15.20 15.80 15.20 15.25 0.05 -0.33% 15.25 33 15.30 40 6.69
2022-07-05 2329 1671000 851 26061600 15.60 15.80 15.35 15.70 0.45 2.95% 15.65 6 15.70 17 6.89
2022-07-06 2329 1871747 978 28617442 15.80 15.80 15.00 15.00 0.70 -4.46% 15.00 77 15.05 1 6.58
2022-07-07 2329 1844000 800 28450050 15.20 15.70 15.00 15.60 0.60 4% 15.60 17 15.65 38 6.84
2022-07-08 2329 1877000 833 30097150 15.85 16.30 15.80 16.05 0.45 2.88% 16.05 12 16.10 19 7.04
2022-07-11 2329 879000 453 14086400 16.10 16.20 15.90 16.00 0.05 -0.31% 16.00 30 16.05 17 7.02
2022-07-12 2329 1358000 706 20875550 15.80 15.80 15.20 15.25 0.75 -4.69% 15.20 149 15.25 1 6.69
2022-07-13 2329 1044000 600 16429850 15.70 15.85 15.60 15.65 0.40 2.62% 15.65 38 15.70 25 6.86
2022-07-14 2329 1351000 670 21555700 15.50 16.15 15.40 16.10 0.45 2.88% 16.05 42 16.10 95 7.06
2022-07-15 2329 1203000 612 19535050 16.35 16.40 16.05 16.15 0.05 0.31% 16.15 28 16.25 11 7.08
2022-07-18 2329 2136000 582 35249550 16.30 16.60 16.25 16.60 0.45 2.79% 16.50 32 16.60 21 7.28
2022-07-19 2329 1740000 592 28913850 16.60 16.80 16.50 16.65 0.05 0.3% 16.65 35 16.70 32 7.30
2022-07-20 2329 4436000 1493 74315900 16.95 17.05 16.45 16.50 0.15 -0.9% 16.45 250 16.50 372 7.24
2022-07-21 2329 4192000 1243 66033450 15.60 16.00 15.55 15.90 0.00 -3.64% 15.90 2 15.95 18 6.97
2022-07-22 2329 2023461 742 32187826 16.00 16.10 15.80 15.95 0.05 0.31% 15.90 92 15.95 12 7.00
2022-07-25 2329 1143000 609 17940100 15.95 15.95 15.60 15.60 0.35 -2.19% 15.60 53 15.65 12 6.84
2022-07-26 2329 1530000 718 23329700 15.60 15.60 15.15 15.15 0.45 -2.88% 15.10 66 15.15 21 6.64
2022-07-27 2329 1390000 672 21604700 15.25 15.80 15.20 15.80 0.65 4.29% 15.75 5 15.80 25 6.93
2022-07-28 2329 2892000 1166 46107050 16.00 16.15 15.65 15.95 0.15 0.95% 15.95 17 16.00 78 7.00
2022-07-29 2329 3098000 1081 50573450 16.10 16.45 16.10 16.40 0.45 2.82% 16.40 47 16.45 22 7.19
2022-08-01 2329 2152000 728 35116400 16.45 16.45 16.15 16.25 0.15 -0.91% 16.25 34 16.30 2 7.13
2022-08-02 2329 2495000 800 39632400 16.20 16.20 15.75 15.90 0.35 -2.15% 15.85 117 15.95 66 6.97
2022-08-03 2329 3575000 1207 56839800 15.85 16.20 15.70 15.70 0.20 -1.26% 15.65 127 15.70 21 6.89
2022-08-04 2329 6161000 1719 98651500 15.90 16.25 15.60 16.20 0.50 3.18% 16.15 119 16.20 15 7.11
2022-08-05 2329 9507565 3340 157186057 16.30 17.10 16.25 16.25 0.05 0.31% 16.25 60 16.30 96 7.13
2022-08-08 2329 2326000 1081 37462450 16.25 16.25 15.90 16.20 0.05 -0.31% 16.20 27 16.25 78 7.11
2022-08-09 2329 1915000 743 30702900 16.10 16.25 15.90 16.00 0.20 -1.23% 16.00 209 16.05 9 7.02
2022-08-10 2329 1173070 659 18721485 15.90 16.05 15.80 15.95 0.05 -0.31% 15.95 114 16.00 4 7.00
2022-08-11 2329 6171000 2167 102359600 16.15 16.90 16.15 16.85 0.90 5.64% 16.80 57 16.85 15 7.39
2022-08-12 2329 10910000 3953 186653700 17.10 17.40 16.90 17.10 0.25 1.48% 17.10 188 17.20 34 7.50
2022-08-15 2329 5161000 2611 89336900 17.25 17.55 17.00 17.50 0.40 2.34% 17.45 3 17.50 91 7.68
2022-08-16 2329 9184000 2903 162613650 17.60 17.95 17.45 17.75 0.25 1.43% 17.70 120 17.75 45 7.79
2022-08-17 2329 12639000 4608 228934900 17.85 18.40 17.80 18.25 0.50 2.82% 18.25 80 18.30 31 8.00
2022-08-18 2329 6675000 2354 122189900 18.00 18.50 17.95 18.50 0.25 1.37% 18.45 19 18.50 345 8.11
2022-08-19 2329 8333000 2526 155760550 18.45 18.95 18.30 18.80 0.30 1.62% 18.75 27 18.80 34 8.25
2022-08-22 2329 3905259 1540 73405676 18.65 18.95 18.55 18.80 0.00 0% 18.75 128 18.80 13 8.25
2022-08-23 2329 4891000 1969 89992250 18.75 18.75 18.25 18.45 0.35 -1.86% 18.40 127 18.45 16 8.09
2022-08-24 2329 2384000 971 44058650 18.60 18.70 18.35 18.45 0.00 0% 18.40 58 18.45 30 8.09
2022-08-25 2329 4331000 1266 80913150 18.55 18.80 18.50 18.75 0.30 1.63% 18.70 10 18.75 8 8.22
2022-08-26 2329 10663000 3730 203552700 18.90 19.35 18.85 19.10 0.35 1.87% 19.10 10 19.15 129 8.38
2022-08-29 2329 3391000 1593 62383250 18.35 18.60 18.30 18.30 0.80 -4.19% 18.30 48 18.35 11 8.03
2022-08-30 2329 2398000 975 44286950 18.45 18.60 18.30 18.45 0.15 0.82% 18.45 113 18.50 5 8.09
2022-08-31 2329 1963000 769 36266950 18.40 18.65 18.30 18.60 0.15 0.81% 18.55 7 18.60 23 8.16
2022-09-01 2329 1641019 899 30126512 18.40 18.50 18.20 18.35 0.25 -1.34% 18.35 41 18.40 23 8.05
2022-09-02 2329 2635000 1014 48485350 18.40 18.70 18.20 18.20 0.15 -0.82% 18.15 41 18.20 26 7.98
2022-09-05 2329 3803000 1507 67594600 18.30 18.35 17.55 17.70 0.50 -2.75% 17.65 6 17.70 32 7.76
2022-09-06 2329 2176000 930 38028900 17.90 18.00 17.25 17.30 0.40 -2.26% 17.30 15 17.35 5 7.59
2022-09-07 2329 1623000 605 27802300 17.00 17.30 16.95 17.15 0.15 -0.87% 17.10 138 17.15 3 7.52
2022-09-08 2329 3514000 1187 62097150 17.50 17.95 17.35 17.80 0.65 3.79% 17.80 43 17.85 92 7.81
2022-09-12 2329 1665000 754 29799400 18.20 18.20 17.75 17.75 0.05 -0.28% 17.75 43 17.80 1 7.79
2022-09-13 2329 1634000 678 29330600 17.80 18.20 17.80 17.85 0.10 0.56% 17.85 35 17.90 9 7.83
2022-09-14 2329 1191000 546 21009950 17.35 17.80 17.30 17.75 0.10 -0.56% 17.75 20 17.80 91 7.79
2022-09-15 2329 3160000 951 56658850 17.75 18.10 17.70 17.80 0.05 0.28% 17.80 129 17.85 29 7.81
2022-09-16 2329 1783000 737 31884250 18.00 18.05 17.75 17.75 0.05 -0.28% 17.75 31 17.80 14 7.79
2022-09-19 2329 1248904 661 21856217 17.85 17.85 17.30 17.40 0.35 -1.97% 17.40 4 17.45 6 7.63
2022-09-20 2329 1725000 700 29919200 17.50 17.70 17.25 17.25 0.15 -0.86% 17.25 224 17.30 21 7.57
2022-09-21 2329 1382000 692 23691050 17.25 17.50 17.00 17.10 0.15 -0.87% 17.10 21 17.15 20 7.50
2022-09-22 2329 2054000 687 35398000 17.00 17.50 16.85 17.50 0.40 2.34% 17.50 28 17.55 78 7.68
2022-09-23 2329 1382000 482 23854800 17.45 17.55 17.05 17.10 0.40 -2.29% 17.10 9 17.15 3 7.50
2022-09-26 2329 2854000 1188 46259500 16.90 16.90 15.85 15.90 1.20 -7.02% 15.85 60 15.90 34 6.97
2022-09-27 2329 1550000 667 25085250 16.00 16.35 15.95 16.30 0.40 2.52% 16.25 55 16.30 9 7.15
2022-09-28 2329 2044000 910 32140000 16.40 16.40 15.40 15.40 0.90 -5.52% 15.35 134 15.40 20 6.75
2022-09-29 2329 1723000 738 27450800 15.90 16.10 15.70 15.90 0.50 3.25% 15.90 2 15.95 23 6.97
2022-09-30 2329 2643000 1011 42574900 15.70 16.55 15.60 16.30 0.40 2.52% 16.30 11 16.35 2 7.15
2022-10-03 2329 1339000 566 21874550 16.00 16.50 16.00 16.35 0.05 0.31% 16.35 37 16.40 19 7.17
2022-10-04 2329 1876583 752 31403206 16.75 16.90 16.55 16.85 0.50 3.06% 16.80 63 16.85 125 7.39
2022-10-05 2329 2677000 1010 45846550 17.00 17.30 17.00 17.10 0.25 1.48% 17.10 34 17.15 45 7.50
2022-10-06 2329 1211000 628 20669850 17.10 17.30 16.90 17.10 0.00 0% 17.05 22 17.10 6 7.50
2022-10-07 2329 1836000 870 31546950 17.05 17.35 16.95 17.00 0.10 -0.58% 17.00 117 17.05 2 7.46
2022-10-11 2329 1903000 894 30580850 16.60 16.60 15.85 15.90 1.10 -6.47% 15.90 31 15.95 11 6.97
2022-10-12 2329 1803000 686 28556600 15.90 16.15 15.60 15.80 0.10 -0.63% 15.80 6 15.85 2 6.93
2022-10-13 2329 3123218 1443 47254926 15.85 15.90 14.70 14.70 1.10 -6.96% 14.70 123 14.75 52 6.45
2022-10-14 2329 2399000 1068 37428450 15.25 15.80 15.25 15.70 1.00 6.8% 15.65 45 15.75 2 6.89
2022-10-17 2329 1863000 839 28359050 15.30 15.70 14.95 15.65 0.05 -0.32% 15.65 21 15.70 27 6.86
2022-10-18 2329 1133000 511 17935050 15.90 16.00 15.60 15.90 0.25 1.6% 15.85 20 15.90 15 6.97
2022-10-19 2329 968000 416 15399350 15.90 16.10 15.75 15.75 0.15 -0.94% 15.75 67 15.85 19 6.91
2022-10-20 2329 794000 393 12354250 15.65 15.70 15.35 15.70 0.05 -0.32% 15.65 11 15.70 43 6.89
2022-10-21 2329 911000 416 14295000 15.75 15.80 15.45 15.60 0.10 -0.64% 15.60 17 15.65 1 6.84
2022-10-24 2329 1108000 548 17663150 15.95 16.10 15.75 15.75 0.15 0.96% 15.75 36 15.80 15 6.91
2022-10-25 2329 1028000 483 16248800 15.85 16.00 15.60 15.60 0.15 -0.95% 15.60 38 15.65 18 6.84
2022-10-26 2329 850000 477 13328950 15.80 15.85 15.55 15.55 0.05 -0.32% 15.55 5 15.60 9 6.82
2022-10-27 2329 668000 353 10568150 15.75 15.90 15.70 15.85 0.30 1.93% 15.80 20 15.85 1 6.95
2022-10-28 2329 1510938 729 24032482 16.00 16.10 15.70 15.70 0.15 -0.95% 15.70 44 15.80 1 6.89
2022-10-31 2329 2169000 853 35004950 15.95 16.30 15.90 16.20 0.50 3.18% 16.15 72 16.20 23 6.81
2022-11-01 2329 2049000 879 33736100 16.15 16.65 16.15 16.60 0.40 2.47% 16.55 24 16.60 1 6.97
2022-11-02 2329 1225000 594 20471750 16.65 16.80 16.60 16.70 0.10 0.6% 16.65 71 16.70 14 7.02
2022-11-03 2329 3462000 1442 58790050 16.35 17.30 16.35 17.25 0.55 3.29% 17.20 20 17.25 30 7.25
2022-11-04 2329 3635000 1387 62838750 17.25 17.45 17.15 17.20 0.05 -0.29% 17.20 90 17.25 43 7.23
2022-11-07 2329 1717000 692 29700800 17.40 17.40 17.15 17.30 0.10 0.58% 17.30 21 17.35 20 7.27
2022-11-08 2329 2107000 775 36423350 17.45 17.50 17.10 17.10 0.20 -1.16% 17.10 38 17.15 20 7.18
2022-11-09 2329 2486000 944 43134150 17.20 17.45 17.20 17.35 0.25 1.46% 17.30 24 17.35 30 7.29
2022-11-10 2329 2433941 1197 42588437 17.35 17.65 17.30 17.55 0.20 1.15% 17.55 9 17.60 126 7.37
2022-11-11 2329 3576000 1519 63611300 18.10 18.20 17.55 17.75 0.20 1.14% 17.70 9 17.75 65 7.46
2022-11-14 2329 2415000 1227 42829150 17.60 17.90 17.60 17.70 0.05 -0.28% 17.70 59 17.75 53 7.44
2022-11-15 2329 14855000 5485 274235650 17.90 18.95 17.80 18.85 1.15 6.5% 18.80 52 18.85 7 7.92
2022-11-16 2329 7010000 2814 130281800 18.75 18.90 18.35 18.55 0.30 -1.59% 18.55 24 18.60 51 7.79
2022-11-17 2329 2581000 1145 48098950 18.60 18.75 18.50 18.70 0.15 0.81% 18.65 14 18.70 23 7.86
2022-11-18 2329 5532000 2175 104224750 19.05 19.25 18.55 18.55 0.15 -0.8% 18.55 21 18.60 1 7.79
2022-11-21 2329 2221000 992 41387350 18.70 18.85 18.45 18.50 0.05 -0.27% 18.45 43 18.50 45 7.77
2022-11-22 2329 1297000 670 24035650 18.50 18.65 18.45 18.55 0.05 0.27% 18.55 17 18.60 97 7.79
2022-11-23 2329 6949000 2608 131485400 18.70 19.10 18.45 19.05 0.50 2.7% 19.00 267 19.05 64 8.00
2022-11-24 2329 3895000 1528 73073450 19.10 19.10 18.60 18.70 0.35 -1.84% 18.65 73 18.70 43 7.86
2022-11-25 2329 1912000 758 35623100 18.80 18.80 18.50 18.50 0.20 -1.07% 18.50 124 18.55 39 7.77
2022-11-28 2329 1452000 692 26862350 18.35 18.70 18.20 18.40 0.10 -0.54% 18.35 57 18.40 32 7.73
2022-11-29 2329 1193758 611 22035773 18.45 18.55 18.30 18.55 0.15 0.82% 18.50 47 18.55 27 7.79
2022-11-30 2329 1635000 707 30501150 18.55 18.80 18.50 18.70 0.15 0.81% 18.65 25 18.70 19 7.86
2022-12-01 2329 4950000 1499 93673150 18.90 19.20 18.70 18.80 0.10 0.53% 18.80 70 18.85 53 7.90
2022-12-02 2329 3742000 1393 71511100 18.90 19.30 18.85 19.05 0.25 1.33% 19.05 27 19.10 5 8.00
2022-12-05 2329 4720000 1713 90435050 19.10 19.40 18.90 19.25 0.20 1.05% 19.20 193 19.25 54 8.09
2022-12-06 2329 3375000 1256 63904750 19.20 19.20 18.70 18.70 0.55 -2.86% 18.70 101 18.75 30 7.86
2022-12-07 2329 2451000 1120 45266650 18.70 18.85 18.25 18.30 0.40 -2.14% 18.30 6 18.35 12 7.69
2022-12-08 2329 9171000 3142 174659700 18.35 19.30 18.25 19.00 0.70 3.83% 19.00 219 19.05 1 7.98
2022-12-09 2329 3688000 1705 69351000 19.15 19.15 18.55 18.55 0.45 -2.37% 18.55 65 18.60 20 7.79
2022-12-12 2329 1925000 827 35222200 18.50 18.50 18.20 18.25 0.30 -1.62% 18.25 78 18.30 16 7.67
2022-12-13 2329 915564 372 8861247 9.70 9.74 9.65 9.66 0.03 -47.07% 9.66 10 9.67 26 0.00
2022-12-14 2329 1298000 577 23947500 18.35 18.55 18.30 18.45 0.25 90.99% 18.45 12 18.50 28 7.75
2022-12-15 2329 1197000 522 22099900 18.45 18.60 18.35 18.50 0.05 0.27% 18.45 3 18.50 38 7.77
2022-12-16 2329 1490000 726 27153100 18.20 18.40 18.10 18.15 0.35 -1.89% 18.15 166 18.20 32 7.63
2022-12-18 2329 6742490 3132 168957690 24.60 25.50 24.60 24.65 0.05 35.81% 24.65 48 24.70 33 18.40
2022-12-19 2329 1030000 465 18591150 18.10 18.15 17.95 18.05 0.10 -26.77% 18.05 10 18.10 2 7.58
2022-12-20 2329 2199000 927 38935250 18.00 18.20 17.35 17.35 0.70 -3.88% 17.35 18 17.40 14 7.29
2022-12-21 2329 1462000 571 25682800 17.60 17.75 17.45 17.55 0.20 1.15% 17.50 77 17.55 4 7.37
2022-12-22 2329 1365000 564 24393300 17.80 18.00 17.75 17.90 0.35 1.99% 17.90 2 17.95 27 7.52
2022-12-23 2329 1317000 572 23114300 17.55 17.70 17.40 17.60 0.30 -1.68% 17.55 24 17.60 3 7.40
2022-12-26 2329 677000 328 11985850 17.75 17.85 17.55 17.70 0.10 0.57% 17.70 24 17.75 18 7.44
2022-12-27 2329 531000 330 9483900 17.85 17.95 17.80 17.85 0.15 0.85% 17.80 37 17.85 3 7.50
2022-12-28 2329 897000 494 15729250 17.80 17.80 17.40 17.40 0.45 -2.52% 17.40 26 17.45 21 7.31
2022-12-29 2329 1933000 724 33796400 17.35 17.75 17.10 17.70 0.30 1.72% 17.65 13 17.70 21 7.44
2022-12-30 2329 1406000 724 24994800 17.75 18.10 17.55 17.55 0.15 -0.85% 17.55 21 17.60 1 7.37