華邦電(2344)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　　32.10
0
0%		31.70
-0.4
-1.25%		31.30
-0.4
-1.26%		30.65
-0.65
-2.08%		30.30
-0.35
-1.14%		 　30.65
0.35
1.16%		30.00
-0.65
-2.12%		30.10
0.1
0.33%		30.10
0
0%		29.70
-0.4
-1.33%		 　30.60
0.9
3.03%		30.45
-0.15
-0.49%		30.45
0
0%		30.75
0.3
0.99%		30.00
-0.75
-2.44%		 　29.50
-0.5
-1.67%		29.60
0.1
0.34%		29.95
0.35
1.18%		 30.41
2 月　　　　　　30.40
0.45
1.5%		31.85
1.45
4.77%		32.55
0.7
2.2%		33.30
0.75
2.3%		33.10
-0.2
-0.6%		 　32.10
-1
-3.02%		32.15
0.05
0.16%		33.85
1.7
5.29%		35.00
1.15
3.4%		35.95
0.95
2.71%		 　34.75
-1.2
-3.34%		34.15
-0.6
-1.73%		34.80
0.65
1.9%		32.80
-2
-5.75%		33.00
0.2
0.61%		 33.5
3 月34.00
1
3.03%		33.75
-0.25
-0.74%		34.50
0.75
2.22%		 　　32.35
-2.15
-6.23%		31.30
-1.05
-3.25%		31.75
0.45
1.44%		33.30
1.55
4.88%		33.65
0.35
1.05%		 　34.20
0.55
1.63%		33.25
-0.95
-2.78%		32.65
-0.6
-1.8%		34.90
2.25
6.89%		35.50
0.6
1.72%		 　34.95
-0.55
-1.55%		34.30
-0.65
-1.86%		34.90
0.6
1.75%		32.20
-2.7
-7.74%		32.05
-0.15
-0.47%		 　31.55
-0.5
-1.56%		31.85
0.3
0.95%		31.60
-0.25
-0.78%		31.20
-0.4
-1.27%		33.18
4 月30.05
-1.15
-3.69%		 　　　29.20
-0.85
-2.83%		28.60
-0.6
-2.05%		28.60
0
0%		 　28.10
-0.5
-1.75%		27.45
-0.65
-2.31%		28.45
1
3.64%		27.30
-1.15
-4.04%		27.00
-0.3
-1.1%		 　27.25
0.25
0.93%		27.40
0.15
0.55%		28.25
0.85
3.1%		28.50
0.25
0.88%		28.10
-0.4
-1.4%		 　27.00
-1.1
-3.91%		26.95
-0.05
-0.19%		26.45
-0.5
-1.86%		27.05
0.6
2.27%		27.25
0.2
0.74%		 27.81
5 月　　27.35
0.1
0.37%		27.25
-0.1
-0.37%		28.25
1
3.67%		27.85
-0.4
-1.42%		 　27.20
-0.65
-2.33%		27.60
0.4
1.47%		27.60
0
0%		27.25
-0.35
-1.27%		27.80
0.55
2.02%		 　27.90
0.1
0.36%		28.45
0.55
1.97%		29.20
0.75
2.64%		29.30
0.1
0.34%		28.95
-0.35
-1.19%		 　28.70
-0.25
-0.86%		28.25
-0.45
-1.57%		28.50
0.25
0.88%		28.25
-0.25
-0.88%		28.50
0.25
0.88%		 　29.10
0.6
2.11%		29.30
0.2
0.69%		28.22
6 月28.95
-0.35
-1.19%		28.90
-0.05
-0.17%		 　　29.10
0.2
0.69%		29.00
-0.1
-0.34%		28.80
-0.2
-0.69%		28.50
-0.3
-1.04%		27.85
-0.65
-2.28%		 　26.75
-1.1
-3.95%		27.20
0.45
1.68%		26.85
-0.35
-1.29%		25.45
-1.4
-5.21%		24.75
-0.7
-2.75%		 　23.65
-1.1
-4.44%		24.30
0.65
2.75%		22.80
-1.5
-6.17%		23.00
0.2
0.88%		23.05
0.05
0.22%		 　23.75
0.7
3.04%		23.20
-0.55
-2.32%		23.15
-0.05
-0.22%		21.70
-1.45
-6.26%		 25.54
7 月20.05
-1.65
-7.6%		 　20.05
0
0%		19.60
-0.45
-2.24%		18.70
-0.9
-4.59%		19.75
1.05
5.61%		20.25
0.5
2.53%		 　20.40
0.15
0.74%		19.70
-0.7
-3.43%		20.55
0.85
4.31%		21.00
0.45
2.19%		21.20
0.2
0.95%		 　21.55
0.35
1.65%		21.95
0.4
1.86%		22.25
0.3
1.37%		22.90
0.65
2.92%		23.25
0.35
1.53%		 　22.95
-0.3
-1.29%		22.55
-0.4
-1.74%		22.85
0.3
1.33%		22.70
-0.15
-0.66%		23.15
0.45
1.98%		 21.41
8 月22.85
-0.3
-1.3%		22.15
-0.7
-3.06%		22.30
0.15
0.68%		22.25
-0.05
-0.22%		23.10
0.85
3.82%		 　22.45
-0.65
-2.81%		21.45
-1
-4.45%		20.75
-0.7
-3.26%		21.30
0.55
2.65%		21.80
0.5
2.35%		 　22.45
0.65
2.98%		22.20
-0.25
-1.11%		22.45
0.25
1.13%		22.35
-0.1
-0.45%		22.75
0.4
1.79%		 　22.25
-0.5
-2.2%		22.15
-0.1
-0.45%		21.75
-0.4
-1.81%		22.35
0.6
2.76%		22.60
0.25
1.12%		 　21.75
-0.85
-3.76%		21.85
0.1
0.46%		22.20
0.35
1.6%		22.16
9 月21.70
-0.5
-2.25%		21.20
-0.5
-2.3%		 　21.00
-0.2
-0.94%		20.50
-0.5
-2.38%		20.40
-0.1
-0.49%		21.20
0.8
3.92%		 　　21.60
0.4
1.89%		21.55
-0.05
-0.23%		21.25
-0.3
-1.39%		21.30
0.05
0.24%		20.70
-0.6
-2.82%		 　20.55
-0.15
-0.72%		20.50
-0.05
-0.24%		20.35
-0.15
-0.73%		20.15
-0.2
-0.98%		20.10
-0.05
-0.25%		 　19.10
-1
-4.98%		19.50
0.4
2.09%		18.60
-0.9
-4.62%		19.35
0.75
4.03%		19.75
0.4
2.07%		 20.47
10 月　　19.70
-0.05
-0.25%		20.45
0.75
3.81%		20.60
0.15
0.73%		20.45
-0.15
-0.73%		20.20
-0.25
-1.22%		 　　19.00
-1.2
-5.94%		19.50
0.5
2.63%		18.55
-0.95
-4.87%		19.55
1
5.39%		 　19.90
0.35
1.79%		20.80
0.9
4.52%		20.25
-0.55
-2.64%		20.50
0.25
1.23%		20.05
-0.45
-2.2%		 　20.30
0.25
1.25%		19.85
-0.45
-2.22%		19.35
-0.5
-2.52%		19.80
0.45
2.33%		19.20
-0.6
-3.03%		 19.50
0.3
1.56%		19.83
11 月19.85
0.35
1.79%		20.10
0.25
1.26%		20.15
0.05
0.25%		20.20
0.05
0.25%		 　20.55
0.35
1.73%		20.40
-0.15
-0.73%		21.00
0.6
2.94%		21.10
0.1
0.48%		21.85
0.75
3.55%		 　21.75
-0.1
-0.46%		22.10
0.35
1.61%		22.30
0.2
0.9%		21.85
-0.45
-2.02%		21.90
0.05
0.23%		 　21.45
-0.45
-2.05%		21.50
0.05
0.23%		21.55
0.05
0.23%		21.90
0.35
1.62%		21.65
-0.25
-1.14%		 　21.35
-0.3
-1.39%		21.25
-0.1
-0.47%		21.20
-0.05
-0.24%		 21.26
12 月21.95
0.75
3.54%		22.00
0.05
0.23%		 　22.10
0.1
0.45%		21.20
-0.9
-4.07%		21.10
-0.1
-0.47%		20.80
-0.3
-1.42%		20.70
-0.1
-0.48%		 　20.95
0.25
1.21%		24.65
3.7
17.66%		21.15
-3.5
-14.2%		21.10
-0.05
-0.24%		20.85
-0.25
-1.18%		 30.45
9.6
46.04%		21.00
-9.45
-31.03%		20.35
-0.65
-3.1%		20.05
-0.3
-1.47%		20.30
0.25
1.25%		20.10
-0.2
-0.99%		 　20.00
-0.1
-0.5%		20.05
0.05
0.25%		19.45
-0.6
-2.99%		19.45
0
0%		19.60
0.15
0.77%		　21.59

說明:最高漲幅:46.04%最低跌幅:-31.03% 最高價:35.95最低價:18.55平均價:25.32,灰色底表示週末,漲148天(91.65)元,跌154天(-97.8)元,平盤8天
46%=2,18%=1,7%=1,6%=1,5%=5,4%=10,3%=24,2%=44,1%=38,0%=30,-0%=1,-1%=1,-2%=3,-3%=6,-4%=7,-5%=12,-6%=20,-7%=23,-8%=35,-9%=46,

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 2344 122121153 47465 2147483647 33.70 33.70 31.90 32.10 1.90 0% 32.10 117 32.15 578 13.10
2022-01-04 2344 47227389 23838 1510086268 32.30 32.40 31.60 31.70 0.40 -1.25% 31.70 44 31.75 449 12.94
2022-01-05 2344 45909021 16331 1451835353 31.85 32.20 31.30 31.30 0.40 -1.26% 31.30 724 31.35 17 12.78
2022-01-06 2344 45004249 17677 1378765895 31.05 31.05 30.40 30.65 0.65 -2.08% 30.65 724 30.70 663 12.51
2022-01-07 2344 32942268 11695 1003302767 30.80 31.00 30.15 30.30 0.35 -1.14% 30.25 589 30.30 5 12.37
2022-01-10 2344 22444167 7816 684439533 30.05 30.80 29.90 30.65 0.35 1.16% 30.60 206 30.65 51 12.51
2022-01-11 2344 26188595 10212 790217428 30.45 30.70 29.90 30.00 0.65 -2.12% 29.95 642 30.00 150 12.24
2022-01-12 2344 32789028 12223 980744214 30.20 30.40 29.50 30.10 0.10 0.33% 30.05 303 30.10 213 12.29
2022-01-13 2344 14196346 6036 428397752 30.25 30.40 30.00 30.10 0.00 0% 30.10 425 30.15 264 12.29
2022-01-14 2344 26044771 10630 770771384 30.05 30.10 29.30 29.70 0.40 -1.33% 29.70 183 29.75 468 12.12
2022-01-17 2344 20412429 8128 618299988 29.75 30.65 29.70 30.60 0.90 3.03% 30.60 2 30.65 490 12.49
2022-01-18 2344 28708868 11629 883449586 30.65 31.05 30.45 30.45 0.15 -0.49% 30.45 231 30.50 31 12.43
2022-01-19 2344 19190471 6720 583985373 30.15 30.75 30.10 30.45 0.00 0% 30.40 116 30.45 246 12.43
2022-01-20 2344 13552830 6239 414978124 30.35 30.85 30.25 30.75 0.30 0.99% 30.70 42 30.75 46 12.55
2022-01-21 2344 20684620 9516 623273825 30.45 30.65 29.90 30.00 0.75 -2.44% 29.95 157 30.00 155 12.24
2022-01-24 2344 15412735 7116 453263735 29.60 29.70 29.00 29.50 0.50 -1.67% 29.50 127 29.55 65 12.04
2022-01-25 2344 19357536 7159 573841391 29.30 29.85 29.25 29.60 0.10 0.34% 29.60 16 29.65 337 12.08
2022-01-26 2344 29333727 12060 884103230 29.60 30.70 29.60 29.95 0.35 1.18% 29.95 12 30.00 287 12.22
2022-02-07 2344 19057271 6738 575633310 30.40 30.50 29.85 30.40 0.45 1.5% 30.35 426 30.40 19 12.41
2022-02-08 2344 67238829 24224 2136928217 30.50 32.30 30.45 31.85 1.45 4.77% 31.80 157 31.85 49 13.00
2022-02-09 2344 54113431 18797 1757976297 32.30 32.70 32.10 32.55 0.70 2.2% 32.50 290 32.55 302 13.29
2022-02-10 2344 91719640 30932 2147483647 32.70 33.50 32.70 33.30 0.75 2.3% 33.30 33 33.35 950 13.59
2022-02-11 2344 41089969 16251 1364075137 33.05 33.45 32.90 33.10 0.20 -0.6% 33.05 516 33.10 12 9.71
2022-02-14 2344 81846166 32051 2147483647 32.60 32.60 31.00 32.10 1.00 -3.02% 32.10 156 32.15 331 9.41
2022-02-15 2344 33132669 12722 1070947755 32.40 32.80 32.00 32.15 0.05 0.16% 32.15 166 32.20 108 9.43
2022-02-16 2344 98369276 37570 2147483647 33.00 34.00 32.95 33.85 1.70 5.29% 33.80 175 33.85 367 9.93
2022-02-17 2344 248093716 88635 2147483647 34.05 36.45 34.05 35.00 1.15 3.4% 34.95 279 35.00 557 10.26
2022-02-18 2344 160106360 60180 2147483647 35.00 36.40 34.75 35.95 0.95 2.71% 35.90 151 35.95 99 10.54
2022-02-21 2344 87192232 38840 2147483647 35.60 35.65 34.50 34.75 1.20 -3.34% 34.75 30 34.80 203 10.19
2022-02-22 2344 69695021 28523 2147483647 34.20 34.25 33.15 34.15 0.60 -1.73% 34.10 261 34.15 562 10.01
2022-02-23 2344 58048358 20744 2013332760 34.85 35.20 34.20 34.80 0.65 1.9% 34.75 699 34.80 416 10.21
2022-02-24 2344 66526360 27379 2147483647 33.50 33.90 32.65 32.80 2.00 -5.75% 32.75 545 32.80 320 9.62
2022-02-25 2344 33890554 12503 1125974383 33.50 33.80 32.85 33.00 0.20 0.61% 32.95 193 33.00 65 9.68
2022-03-01 2344 31555773 11693 1069900559 33.75 34.15 33.50 34.00 1.00 3.03% 33.95 92 34.00 26 9.97
2022-03-02 2344 18596041 9473 623701921 33.60 33.90 33.10 33.75 0.25 -0.74% 33.75 245 33.80 72 9.90
2022-03-03 2344 37739000 15524 1308024050 34.70 35.00 34.20 34.50 0.75 2.22% 34.45 214 34.50 503 10.12
2022-03-07 2344 32276247 16173 1045535308 33.20 33.25 32.00 32.35 1.50 -6.23% 32.30 428 32.35 51 9.49
2022-03-08 2344 32620079 16288 1041640714 32.00 32.95 31.30 31.30 1.05 -3.25% 31.30 734 31.35 306 9.18
2022-03-09 2344 20186063 10605 642388767 32.00 32.10 31.50 31.75 0.45 1.44% 31.75 488 31.80 3 9.31
2022-03-10 2344 33130369 13985 1100522351 33.00 33.65 32.65 33.30 1.55 4.88% 33.25 19 33.30 39 9.77
2022-03-11 2344 29173000 13070 977498200 32.80 33.80 32.75 33.65 0.35 1.05% 33.60 20 33.65 190 9.87
2022-03-14 2344 24058000 10215 819095300 34.25 34.50 33.70 34.20 0.55 1.63% 34.15 37 34.20 808 10.03
2022-03-15 2344 20905000 9680 699235200 34.15 34.15 33.10 33.25 0.95 -2.78% 33.25 20 33.30 194 9.75
2022-03-16 2344 24278000 10516 798467800 33.80 33.90 32.30 32.65 0.60 -1.8% 32.60 180 32.65 75 9.57
2022-03-17 2344 72875000 28623 2147483647 33.95 35.00 33.65 34.90 2.25 6.89% 34.90 512 34.95 990 10.23
2022-03-18 2344 88317000 29337 2147483647 34.90 36.00 34.55 35.50 0.60 1.72% 35.45 24 35.50 1577 10.41
2022-03-21 2344 35865000 14308 1266454150 36.00 36.20 34.80 34.95 0.55 -1.55% 34.95 371 35.00 3253 10.25
2022-03-22 2344 26448000 11812 908972300 35.00 35.05 33.95 34.30 0.65 -1.86% 34.30 508 34.35 129 10.06
2022-03-23 2344 65645000 21965 2147483647 34.90 35.65 34.65 34.90 0.60 1.75% 34.90 45 34.95 213 10.23
2022-03-24 2344 164953000 61183 2147483647 34.20 34.40 32.05 32.20 2.70 -7.74% 32.15 1087 32.20 2 9.44
2022-03-25 2344 64111000 24557 2046518850 32.00 32.30 31.50 32.05 0.15 -0.47% 32.00 868 32.05 609 9.40
2022-03-28 2344 28900000 11783 910582700 31.75 31.85 31.30 31.55 0.50 -1.56% 31.55 267 31.60 216 9.25
2022-03-29 2344 28133000 10281 897219600 31.75 32.20 31.60 31.85 0.30 0.95% 31.80 501 31.85 423 9.34
2022-03-30 2344 27608000 11987 879822900 32.40 32.45 31.55 31.60 0.25 -0.78% 31.60 1038 31.65 279 9.27
2022-03-31 2344 33916000 12093 1065495500 31.80 31.95 31.10 31.20 0.40 -1.27% 31.15 1030 31.20 232 9.15
2022-04-01 2344 88060000 36925 2147483647 30.85 30.85 29.85 30.05 1.15 -3.69% 30.05 72 30.10 111 8.81
2022-04-06 2344 90819000 33762 2147483647 29.80 29.85 28.95 29.20 0.85 -2.83% 29.20 359 29.25 486 8.56
2022-04-07 2344 63027377 27852 1832373379 29.30 29.70 28.55 28.60 0.60 -2.05% 28.60 685 28.65 35 8.39
2022-04-08 2344 30269000 13541 869999000 29.00 29.10 28.50 28.60 0.00 0% 28.60 104 28.65 29 8.39
2022-04-11 2344 36467000 14135 1030194450 28.85 28.95 27.90 28.10 0.50 -1.75% 28.05 20 28.10 5 8.24
2022-04-12 2344 89827000 28166 2147483647 28.00 28.10 26.90 27.45 0.65 -2.31% 27.40 155 27.45 654 8.05
2022-04-13 2344 41056000 17850 1153049250 27.85 28.45 27.70 28.45 1.00 3.64% 28.40 222 28.45 480 8.34
2022-04-14 2344 79300000 29087 2147483647 28.50 28.50 27.15 27.30 1.15 -4.04% 27.30 493 27.35 177 8.01
2022-04-15 2344 46537000 17247 1259908800 27.10 27.55 26.85 27.00 0.30 -1.1% 27.00 448 27.05 123 7.92
2022-04-18 2344 26180000 10624 709318550 26.80 27.40 26.50 27.25 0.25 0.93% 27.25 190 27.30 366 7.99
2022-04-19 2344 26185393 11581 722348095 27.60 27.80 27.35 27.40 0.15 0.55% 27.40 188 27.45 54 8.04
2022-04-20 2344 44452000 15760 1245844600 27.85 28.30 27.70 28.25 0.85 3.1% 28.20 230 28.25 347 8.28
2022-04-21 2344 37840911 13259 1069570645 28.60 28.60 28.00 28.50 0.25 0.88% 28.45 91 28.50 318 8.36
2022-04-22 2344 31921000 11110 895147500 27.80 28.40 27.70 28.10 0.40 -1.4% 28.05 48 28.10 356 8.24
2022-04-25 2344 29537000 12130 800541500 27.35 27.45 26.90 27.00 1.10 -3.91% 26.95 777 27.00 393 7.92
2022-04-26 2344 15861000 6739 428640600 27.35 27.35 26.70 26.95 0.05 -0.19% 26.95 29 27.00 446 7.90
2022-04-27 2344 34394885 14923 895432437 26.10 26.50 25.55 26.45 0.50 -1.86% 26.40 41 26.45 9 7.76
2022-04-28 2344 21858000 8197 585806850 26.50 27.20 26.25 27.05 0.60 2.27% 27.00 17 27.05 104 7.93
2022-04-29 2344 24543412 8761 674944986 27.60 27.90 27.15 27.25 0.20 0.74% 27.20 1035 27.25 83 7.99
2022-05-03 2344 10692000 4137 292195500 27.20 27.50 27.15 27.35 0.10 0.37% 27.35 145 27.40 38 8.02
2022-05-04 2344 23541000 8562 639301950 27.50 27.70 26.95 27.25 0.10 -0.37% 27.25 17 27.30 250 7.99
2022-05-05 2344 40891000 13444 1144666350 27.80 28.35 27.65 28.25 1.00 3.67% 28.25 176 28.30 1048 8.28
2022-05-06 2344 28283000 9814 784789950 27.75 28.00 27.30 27.85 0.40 -1.42% 27.80 647 27.85 174 6.69
2022-05-09 2344 16923033 7350 464135752 27.45 27.75 27.15 27.20 0.65 -2.33% 27.20 300 27.25 110 6.54
2022-05-10 2344 24266960 10528 662197595 26.65 27.65 26.65 27.60 0.40 1.47% 27.55 319 27.60 354 6.63
2022-05-11 2344 15879000 7349 437263750 27.60 27.75 27.30 27.60 0.00 0% 27.60 26 27.65 308 6.63
2022-05-12 2344 22086000 7653 605006750 27.40 27.80 27.10 27.25 0.35 -1.27% 27.25 211 27.30 123 6.55
2022-05-13 2344 18642000 6267 515579000 27.65 27.85 27.35 27.80 0.55 2.02% 27.80 388 27.85 579 6.68
2022-05-16 2344 29011000 10189 815440950 28.25 28.45 27.80 27.90 0.10 0.36% 27.90 330 27.95 92 6.71
2022-05-17 2344 22309000 9099 631744700 28.15 28.45 28.00 28.45 0.55 1.97% 28.40 311 28.45 395 6.84
2022-05-18 2344 58081000 20926 1692586950 28.75 29.40 28.70 29.20 0.75 2.64% 29.20 508 29.25 709 7.02
2022-05-19 2344 36182000 13302 1044062450 28.50 29.30 28.35 29.30 0.10 0.34% 29.25 143 29.30 258 7.04
2022-05-20 2344 24469000 7844 711510150 29.40 29.45 28.90 28.95 0.35 -1.19% 28.90 556 28.95 140 6.96
2022-05-23 2344 20747000 7182 596319900 29.05 29.20 28.40 28.70 0.25 -0.86% 28.65 282 28.70 39 6.90
2022-05-24 2344 22521535 9627 637822248 28.95 28.95 28.00 28.25 0.45 -1.57% 28.25 12 28.30 376 6.79
2022-05-25 2344 24347000 8037 693034000 28.50 28.70 28.00 28.50 0.25 0.88% 28.50 462 28.55 88 6.85
2022-05-26 2344 15797000 5695 451036200 28.95 28.95 28.25 28.25 0.25 -0.88% 28.25 225 28.30 149 6.79
2022-05-27 2344 11537000 4536 329452850 28.60 28.75 28.45 28.50 0.25 0.88% 28.50 253 28.55 126 6.85
2022-05-30 2344 20408000 8084 591960600 29.00 29.15 28.85 29.10 0.60 2.11% 29.05 755 29.10 154 7.00
2022-05-31 2344 24780000 5636 722107000 29.00 29.30 28.80 29.30 0.20 0.69% 29.25 1 29.30 572 7.04
2022-06-01 2344 15635000 5509 454159200 29.10 29.20 28.90 28.95 0.35 -1.19% 28.90 716 28.95 13 6.96
2022-06-02 2344 16457000 5675 476929700 28.85 29.20 28.65 28.90 0.05 -0.17% 28.90 521 28.95 73 6.95
2022-06-06 2344 18354000 5602 530911500 28.95 29.20 28.50 29.10 0.20 0.69% 29.10 421 29.15 307 7.00
2022-06-07 2344 12286000 4532 356259250 29.10 29.20 28.85 29.00 0.10 -0.34% 28.95 143 29.00 17 6.97
2022-06-08 2344 11838000 4256 342659200 29.10 29.20 28.80 28.80 0.20 -0.69% 28.80 239 28.85 56 6.92
2022-06-09 2344 9740000 3992 278576200 28.65 28.80 28.50 28.50 0.30 -1.04% 28.50 156 28.55 184 6.85
2022-06-10 2344 23591245 9716 660152186 28.25 28.25 27.75 27.85 0.65 -2.28% 27.85 1068 27.90 282 6.69
2022-06-13 2344 25651000 11053 689824350 27.20 27.20 26.70 26.75 1.10 -3.95% 26.75 77 26.80 171 6.43
2022-06-14 2344 16802000 6558 452813200 26.45 27.35 26.40 27.20 0.45 1.68% 27.15 243 27.20 122 6.54
2022-06-15 2344 21641000 8484 583624600 27.30 27.30 26.80 26.85 0.35 -1.29% 26.80 858 26.85 7 6.45
2022-06-16 2344 28283000 10168 735121800 26.45 26.50 25.40 25.45 0.00 -5.21% 25.45 28 25.50 42 6.12
2022-06-17 2344 29426000 10997 723833400 25.00 25.15 24.25 24.75 0.70 -2.75% 24.70 9 24.75 307 5.95
2022-06-20 2344 23961864 9642 574537550 24.90 24.90 23.60 23.65 1.10 -4.44% 23.65 235 23.70 99 5.69
2022-06-21 2344 19897000 7432 477734450 23.95 24.30 23.50 24.30 0.65 2.75% 24.25 259 24.30 38 5.84
2022-06-22 2344 23592000 9223 549641600 24.20 24.20 22.80 22.80 1.50 -6.17% 22.80 597 22.85 104 5.48
2022-06-23 2344 22759236 8924 526930949 23.05 23.70 22.70 23.00 0.20 0.88% 22.95 262 23.00 38 5.53
2022-06-24 2344 13932000 5485 324096450 23.50 23.55 23.00 23.05 0.05 0.22% 23.05 178 23.10 17 5.54
2022-06-27 2344 12489000 5048 295334550 23.55 23.80 23.40 23.75 0.70 3.04% 23.70 145 23.75 180 5.71
2022-06-28 2344 11030000 4027 256388000 23.70 23.70 23.05 23.20 0.55 -2.32% 23.15 199 23.20 401 5.58
2022-06-29 2344 10074000 4454 232503250 22.90 23.35 22.80 23.15 0.05 -0.22% 23.15 73 23.20 283 5.56
2022-06-30 2344 46854000 13201 1024895400 22.80 22.80 21.40 21.70 1.45 -6.26% 21.70 67 21.75 7 5.22
2022-07-01 2344 57741993 18645 1200446350 21.40 21.90 19.90 20.05 1.65 -7.6% 20.05 90 20.10 5 4.82
2022-07-04 2344 40860000 13008 820247800 20.00 20.65 19.65 20.05 0.00 0% 20.00 66 20.05 132 4.82
2022-07-05 2344 54601000 16967 1066673250 20.10 20.35 19.15 19.60 0.45 -2.24% 19.55 688 19.60 16 4.71
2022-07-06 2344 54072465 18122 1029632344 19.25 19.65 18.70 18.70 0.90 -4.59% 18.70 282 18.75 60 4.50
2022-07-07 2344 43538000 13267 843436000 18.85 19.80 18.75 19.75 1.05 5.61% 19.75 323 19.80 466 4.75
2022-07-08 2344 29660000 9745 598044750 19.95 20.50 19.65 20.25 0.50 2.53% 20.20 110 20.25 8 4.87
2022-07-11 2344 16390000 4837 332356550 20.35 20.50 19.95 20.40 0.15 0.74% 20.40 76 20.45 476 4.90
2022-07-12 2344 19776000 8034 391098400 20.05 20.05 19.55 19.70 0.70 -3.43% 19.70 138 19.75 160 4.74
2022-07-13 2344 23025000 7206 472879600 20.45 20.80 20.30 20.55 0.85 4.31% 20.50 15 20.55 276 4.94
2022-07-14 2344 19194000 7979 397740650 20.25 21.00 20.00 21.00 0.45 2.19% 20.95 289 21.00 1022 5.05
2022-07-15 2344 15660000 5787 329940000 21.00 21.30 20.70 21.20 0.20 0.95% 21.15 159 21.20 20 5.10
2022-07-18 2344 24063000 6683 517972850 21.25 21.80 21.10 21.55 0.35 1.65% 21.55 80 21.60 304 5.18
2022-07-19 2344 17203000 5870 375024900 21.35 22.00 21.25 21.95 0.40 1.86% 21.95 104 22.00 176 5.28
2022-07-20 2344 22455000 8606 502933000 22.45 22.70 22.15 22.25 0.30 1.37% 22.25 33 22.30 206 5.35
2022-07-21 2344 17222000 5706 389461000 22.30 22.90 22.20 22.90 0.65 2.92% 22.85 37 22.90 182 5.50
2022-07-22 2344 25625578 8924 592054164 22.90 23.40 22.65 23.25 0.35 1.53% 23.25 1 23.30 247 5.59
2022-07-25 2344 13075000 6287 301625650 23.20 23.30 22.80 22.95 0.30 -1.29% 22.90 483 22.95 45 5.52
2022-07-26 2344 16193000 6365 365971250 22.75 22.90 22.40 22.55 0.40 -1.74% 22.50 295 22.55 97 5.42
2022-07-27 2344 19932000 6733 452089700 22.70 23.20 22.25 22.85 0.30 1.33% 22.80 15 22.85 184 5.49
2022-07-28 2344 11144000 4741 254087350 23.05 23.10 22.60 22.70 0.15 -0.66% 22.65 110 22.70 67 5.46
2022-07-29 2344 15562000 4403 358769550 22.95 23.20 22.85 23.15 0.45 1.98% 23.10 4 23.15 319 5.56
2022-08-01 2344 10039000 3530 229094700 23.10 23.10 22.55 22.85 0.30 -1.3% 22.85 59 22.90 182 5.49
2022-08-02 2344 16713000 5730 370749550 22.50 22.50 21.95 22.15 0.70 -3.06% 22.15 28 22.20 163 5.32
2022-08-03 2344 9019000 3699 200808950 22.20 22.50 22.10 22.30 0.15 0.68% 22.30 39 22.35 258 5.36
2022-08-04 2344 9279000 3134 206463650 22.30 22.50 22.00 22.25 0.05 -0.22% 22.25 76 22.30 159 5.35
2022-08-05 2344 26460475 8996 611456888 22.80 23.40 22.80 23.10 0.85 3.82% 23.05 281 23.10 142 5.00
2022-08-08 2344 19306000 7101 434186750 22.85 22.90 22.25 22.45 0.65 -2.81% 22.40 307 22.45 58 4.86
2022-08-09 2344 35619000 12701 763398700 22.10 22.15 21.05 21.45 1.00 -4.45% 21.45 45 21.50 281 4.64
2022-08-10 2344 27344957 11961 570803255 20.95 21.10 20.75 20.75 0.70 -3.26% 20.75 39 20.80 59 4.49
2022-08-11 2344 21008000 6655 446873450 21.20 21.55 21.00 21.30 0.55 2.65% 21.30 23 21.35 233 4.61
2022-08-12 2344 14485000 5264 313740650 21.25 21.85 21.25 21.80 0.50 2.35% 21.80 14 21.85 441 4.72
2022-08-15 2344 14325000 5211 318593750 22.05 22.45 22.05 22.45 0.65 2.98% 22.40 119 22.45 505 4.86
2022-08-16 2344 13823000 5436 308507200 22.45 22.60 22.20 22.20 0.25 -1.11% 22.15 1109 22.20 1 4.81
2022-08-17 2344 11772000 5032 262404100 22.10 22.45 21.95 22.45 0.25 1.13% 22.40 149 22.45 136 4.86
2022-08-18 2344 10525000 3759 233543300 22.30 22.35 22.00 22.35 0.10 -0.45% 22.35 167 22.40 253 4.84
2022-08-19 2344 14168000 5284 321989850 22.40 22.95 22.35 22.75 0.40 1.79% 22.70 691 22.75 49 4.92
2022-08-22 2344 10275923 3933 229620985 22.40 22.55 22.20 22.25 0.50 -2.2% 22.25 824 22.30 65 4.82
2022-08-23 2344 7314000 2649 161891100 22.20 22.30 21.95 22.15 0.10 -0.45% 22.10 261 22.15 33 4.79
2022-08-24 2344 14433000 5397 316219100 22.25 22.30 21.65 21.75 0.40 -1.81% 21.70 590 21.80 70 4.71
2022-08-25 2344 11249000 3868 250079750 21.90 22.50 21.80 22.35 0.60 2.76% 22.30 28 22.35 80 4.84
2022-08-26 2344 14445000 5223 327812700 22.70 22.90 22.50 22.60 0.25 1.12% 22.60 41 22.65 50 4.89
2022-08-29 2344 15179000 5297 330621950 21.90 21.95 21.60 21.75 0.85 -3.76% 21.75 106 21.80 115 4.71
2022-08-30 2344 10997000 4242 239299050 21.75 21.90 21.65 21.85 0.10 0.46% 21.85 8 21.90 196 4.73
2022-08-31 2344 9875000 3246 217714500 21.75 22.20 21.70 22.20 0.35 1.6% 22.15 378 22.20 472 4.81
2022-09-01 2344 12382390 4734 269475995 21.90 21.90 21.65 21.70 0.50 -2.25% 21.70 111 21.80 29 4.70
2022-09-02 2344 13925000 5256 298800300 21.85 21.85 21.20 21.20 0.50 -2.3% 21.20 758 21.25 13 4.59
2022-09-05 2344 8191000 3375 171983400 21.20 21.25 20.85 21.00 0.20 -0.94% 20.95 116 21.00 54 4.55
2022-09-06 2344 16032000 6209 330786600 21.20 21.25 20.40 20.50 0.50 -2.38% 20.45 578 20.50 13 4.44
2022-09-07 2344 9731000 4072 199034450 20.35 20.70 20.20 20.40 0.10 -0.49% 20.40 383 20.50 116 4.42
2022-09-08 2344 13498000 5598 283353200 20.70 21.30 20.50 21.20 0.80 3.92% 21.20 9 21.25 31 4.59
2022-09-12 2344 11175000 4334 242316900 21.45 21.85 21.45 21.60 0.40 1.89% 21.60 368 21.65 102 4.68
2022-09-13 2344 6967000 2733 150500850 21.70 21.80 21.45 21.55 0.05 -0.23% 21.55 195 21.60 168 4.66
2022-09-14 2344 10851000 5246 229075500 20.90 21.35 20.75 21.25 0.30 -1.39% 21.20 165 21.25 34 4.60
2022-09-15 2344 8648000 3301 184745500 21.30 21.60 21.10 21.30 0.05 0.24% 21.30 55 21.35 11 4.61
2022-09-16 2344 17637000 5437 366700700 21.05 21.05 20.70 20.70 0.60 -2.82% 20.70 1300 20.75 3 4.48
2022-09-19 2344 5526689 2774 113810106 20.85 20.85 20.40 20.55 0.15 -0.72% 20.55 149 20.60 22 4.45
2022-09-20 2344 8003000 3107 164705600 20.70 20.90 20.40 20.50 0.05 -0.24% 20.50 389 20.55 22 4.44
2022-09-21 2344 6993000 3078 142581600 20.45 20.60 20.30 20.35 0.15 -0.73% 20.35 371 20.40 19 4.40
2022-09-22 2344 7623000 3057 153269050 20.20 20.30 19.95 20.15 0.20 -0.98% 20.15 60 20.20 70 4.36
2022-09-23 2344 6730000 2604 135929600 20.20 20.40 20.05 20.10 0.05 -0.25% 20.10 166 20.15 67 4.35
2022-09-26 2344 16792000 6289 324253550 19.90 19.90 19.00 19.10 1.00 -4.98% 19.10 89 19.15 145 4.13
2022-09-27 2344 12068000 4254 233155950 19.00 19.60 19.00 19.50 0.40 2.09% 19.45 192 19.50 33 4.22
2022-09-28 2344 19072000 6767 361404650 19.70 19.80 18.60 18.60 0.90 -4.62% 18.55 406 18.60 162 4.03
2022-09-29 2344 30130000 9684 582892700 19.10 20.15 18.90 19.35 0.75 4.03% 19.35 85 19.40 84 4.19
2022-09-30 2344 17680000 5958 344522150 19.00 19.75 19.00 19.75 0.40 2.07% 19.70 370 19.75 54 4.27
2022-10-03 2344 7981000 3243 156706350 19.50 19.90 19.35 19.70 0.05 -0.25% 19.65 151 19.70 13 4.26
2022-10-04 2344 13632332 5533 276542414 20.20 20.50 20.05 20.45 0.75 3.81% 20.40 317 20.45 20 4.43
2022-10-05 2344 19000000 6509 391976150 20.80 20.90 20.35 20.60 0.15 0.73% 20.55 51 20.60 218 4.46
2022-10-06 2344 12414000 4607 253301950 20.65 20.65 20.20 20.45 0.15 -0.73% 20.40 57 20.45 159 4.43
2022-10-07 2344 8298000 3392 167795100 20.25 20.45 20.05 20.20 0.25 -1.22% 20.15 74 20.20 39 4.37
2022-10-11 2344 16632000 6451 319800950 19.60 19.75 19.00 19.00 1.20 -5.94% 19.00 1140 19.05 218 4.11
2022-10-12 2344 17234000 5393 334144700 19.40 19.65 19.05 19.50 0.50 2.63% 19.50 243 19.55 56 4.22
2022-10-13 2344 16606823 6732 312710155 19.20 19.30 18.50 18.55 0.95 -4.87% 18.55 182 18.60 840 4.02
2022-10-14 2344 16205000 6429 314825150 19.15 19.70 18.95 19.55 1.00 5.39% 19.50 327 19.55 128 4.23
2022-10-17 2344 14115000 5443 274809350 19.10 19.95 19.00 19.90 0.35 1.79% 19.90 67 19.95 106 4.31
2022-10-18 2344 24728000 8712 505764400 20.10 20.80 19.90 20.80 0.90 4.52% 20.75 258 20.80 613 4.50
2022-10-19 2344 17090000 6480 349360600 20.65 20.75 20.25 20.25 0.55 -2.64% 20.20 739 20.25 48 4.38
2022-10-20 2344 25117000 6272 504660900 19.80 20.50 19.35 20.50 0.25 1.23% 20.40 1 20.50 143 4.44
2022-10-21 2344 8524000 3559 172294950 20.25 20.50 19.95 20.05 0.45 -2.2% 20.00 162 20.05 4 4.34
2022-10-24 2344 12625000 4158 259300450 20.65 20.90 20.30 20.30 0.25 1.25% 20.30 182 20.35 20 4.39
2022-10-25 2344 15584000 5080 312046550 20.30 20.45 19.80 19.85 0.45 -2.22% 19.85 142 19.90 14 4.30
2022-10-26 2344 16498000 6546 322023050 20.05 20.05 19.25 19.35 0.50 -2.52% 19.30 563 19.35 15 4.19
2022-10-27 2344 12103000 4425 239403250 19.40 19.95 19.40 19.80 0.45 2.33% 19.80 197 19.85 30 4.29
2022-10-28 2344 9467371 4106 182969484 19.50 19.65 19.15 19.20 0.60 -3.03% 19.20 345 19.25 86 4.16
2022-10-31 2344 10116000 3402 198107750 19.60 19.75 19.40 19.50 0.30 1.56% 19.50 181 19.55 19 4.22
2022-11-01 2344 6977000 2463 138188700 19.45 20.00 19.40 19.85 0.35 1.79% 19.80 137 19.85 127 4.30
2022-11-02 2344 8170000 3212 163981750 19.90 20.25 19.75 20.10 0.25 1.26% 20.10 38 20.15 228 4.35
2022-11-03 2344 5910000 2195 118314750 19.75 20.20 19.70 20.15 0.05 0.25% 20.10 282 20.15 56 4.36
2022-11-04 2344 10234000 3372 204499400 19.90 20.20 19.80 20.20 0.05 0.25% 20.15 132 20.20 117 4.37
2022-11-07 2344 18099000 5864 371212800 20.30 20.70 20.20 20.55 0.35 1.73% 20.55 286 20.60 149 4.93
2022-11-08 2344 14689000 5174 302669600 20.90 20.95 20.35 20.40 0.15 -0.73% 20.40 93 20.45 92 4.89
2022-11-09 2344 21580000 6904 449049450 20.70 21.00 20.50 21.00 0.60 2.94% 20.95 354 21.00 1025 5.04
2022-11-10 2344 12979053 4923 271496563 20.70 21.15 20.65 21.10 0.10 0.48% 21.05 352 21.10 66 5.06
2022-11-11 2344 42510000 13819 937625150 22.50 22.55 21.75 21.85 0.75 3.55% 21.85 255 21.90 583 5.24
2022-11-14 2344 28147000 9194 608466800 21.85 21.95 21.30 21.75 0.10 -0.46% 21.75 221 21.80 279 5.22
2022-11-15 2344 21983000 7682 483521650 21.70 22.20 21.65 22.10 0.35 1.61% 22.05 246 22.10 40 5.30
2022-11-16 2344 28454000 9524 634543600 22.15 22.60 21.95 22.30 0.20 0.9% 22.30 290 22.35 268 5.35
2022-11-17 2344 22217000 7496 484650300 22.00 22.15 21.55 21.85 0.45 -2.02% 21.85 96 21.90 305 5.24
2022-11-18 2344 21844000 6509 481045250 21.85 22.25 21.70 21.90 0.05 0.23% 21.85 171 21.90 146 5.25
2022-11-21 2344 13011000 4693 281759600 22.05 22.05 21.40 21.45 0.45 -2.05% 21.45 96 21.50 1880 5.14
2022-11-22 2344 9679000 3287 206895850 21.50 21.55 21.15 21.50 0.05 0.23% 21.50 111 21.55 301 5.16
2022-11-23 2344 7474000 2790 161507750 21.70 21.80 21.50 21.55 0.05 0.23% 21.55 79 21.60 64 5.17
2022-11-24 2344 8842000 3809 192227500 21.70 21.90 21.60 21.90 0.35 1.62% 21.90 193 21.95 355 5.25
2022-11-25 2344 8252000 3073 179482100 21.85 22.00 21.60 21.65 0.25 -1.14% 21.65 87 21.70 301 5.19
2022-11-28 2344 9268000 3594 198336400 21.50 21.60 21.30 21.35 0.30 -1.39% 21.35 80 21.40 182 5.12
2022-11-29 2344 14181449 5266 299252817 21.40 21.40 20.90 21.25 0.10 -0.47% 21.20 160 21.25 280 5.10
2022-11-30 2344 18984000 4628 402277650 21.15 21.30 21.05 21.20 0.05 -0.24% 21.20 1633 21.25 72 5.08
2022-12-01 2344 36474000 12123 802636850 21.60 22.35 21.60 21.95 0.75 3.54% 21.90 503 21.95 64 5.26
2022-12-02 2344 15581000 4805 342604350 21.85 22.20 21.85 22.00 0.05 0.23% 22.00 340 22.05 247 5.28
2022-12-05 2344 14205000 4894 315931950 22.05 22.45 22.00 22.10 0.10 0.45% 22.10 317 22.15 66 5.30
2022-12-06 2344 25251000 8242 542611550 22.00 22.00 21.20 21.20 0.90 -4.07% 21.20 1268 21.25 20 5.08
2022-12-07 2344 18337000 4912 387791250 21.15 21.40 21.00 21.10 0.10 -0.47% 21.05 58 21.10 173 5.06
2022-12-08 2344 16316000 5566 339276300 21.05 21.05 20.65 20.80 0.30 -1.42% 20.80 297 20.85 190 4.99
2022-12-09 2344 13470000 4850 280458050 20.95 21.00 20.70 20.70 0.10 -0.48% 20.70 391 20.75 132 4.96
2022-12-12 2344 7328000 2625 152152300 20.60 20.95 20.45 20.95 0.25 1.21% 20.90 168 20.95 244 5.02
2022-12-13 2344 14365473 5389 357442130 25.15 25.20 24.65 24.65 0.45 17.66% 24.65 101 24.70 89 19.26
2022-12-14 2344 14350000 4561 302925150 20.80 21.25 20.80 21.15 0.50 -14.2% 21.15 142 21.20 382 5.07
2022-12-15 2344 6170000 2411 130375700 21.00 21.25 21.00 21.10 0.05 -0.24% 21.10 139 21.15 125 5.06
2022-12-16 2344 13929000 3431 290498000 20.90 21.05 20.75 20.85 0.25 -1.18% 20.80 659 20.85 179 5.00
2022-12-18 2344 28708868 11629 883449586 30.65 31.05 30.45 30.45 0.15 46.04% 30.45 231 30.50 31 12.43
2022-12-19 2344 8891000 3621 185750700 20.70 21.10 20.55 21.00 0.15 -31.03% 21.00 29 21.05 101 5.04
2022-12-20 2344 13740000 5119 283602400 21.20 21.20 20.30 20.35 0.65 -3.1% 20.30 540 20.35 4 4.88
2022-12-21 2344 11291000 4383 228234750 20.50 20.55 20.00 20.05 0.30 -1.47% 20.05 177 20.10 75 4.81
2022-12-22 2344 6616000 2282 134194400 20.30 20.40 20.20 20.30 0.25 1.25% 20.25 75 20.30 58 4.87
2022-12-23 2344 9486000 3095 189230650 20.00 20.10 19.75 20.10 0.20 -0.99% 20.05 108 20.10 33 4.82
2022-12-26 2344 4372000 1906 87629450 20.15 20.15 20.00 20.00 0.10 -0.5% 20.00 343 20.05 47 4.80
2022-12-27 2344 4831000 1610 97185600 20.05 20.25 20.00 20.05 0.05 0.25% 20.05 5 20.10 31 4.81
2022-12-28 2344 17687000 6617 346773850 20.00 20.00 19.40 19.45 0.60 -2.99% 19.45 125 19.50 301 4.66
2022-12-29 2344 8433000 3650 163285150 19.25 19.60 19.10 19.45 0.00 0% 19.45 99 19.50 39 4.66
2022-12-30 2344 6698000 2956 131739250 19.65 19.75 19.55 19.60 0.15 0.77% 19.60 19 19.65 85 4.70