宏碁(2353)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　30.10
0
0%		30.25
0.15
0.5%		31.05
0.8
2.64%		30.45
-0.6
-1.93%		30.10
-0.35
-1.15%		 　30.25
0.15
0.5%		30.45
0.2
0.66%		30.15
-0.3
-0.99%		30.60
0.45
1.49%		30.35
-0.25
-0.82%		 　30.45
0.1
0.33%		30.50
0.05
0.16%		30.70
0.2
0.66%		30.50
-0.2
-0.65%		29.50
-1
-3.28%		 　29.45
-0.05
-0.17%		28.50
-0.95
-3.23%		28.35
-0.15
-0.53%		 29.86
2 月　　　　　　28.90
0.55
1.94%		28.75
-0.15
-0.52%		28.85
0.1
0.35%		29.10
0.25
0.87%		28.85
-0.25
-0.86%		 　28.60
-0.25
-0.87%		28.55
-0.05
-0.17%		28.90
0.35
1.23%		29.90
1
3.46%		30.05
0.15
0.5%		 　30.15
0.1
0.33%		29.70
-0.45
-1.49%		30.00
0.3
1.01%		28.90
-1.1
-3.67%		28.80
-0.1
-0.35%		 29.19
3 月29.10
0.3
1.04%		29.05
-0.05
-0.17%		29.00
-0.05
-0.17%		 　　27.55
-1.45
-5%		27.20
-0.35
-1.27%		27.55
0.35
1.29%		28.55
1
3.63%		28.80
0.25
0.88%		 　29.25
0.45
1.56%		29.05
-0.2
-0.68%		29.70
0.65
2.24%		29.65
-0.05
-0.17%		30.30
0.65
2.19%		 　30.30
0
0%		30.60
0.3
0.99%		30.75
0.15
0.49%		30.30
-0.45
-1.46%		30.15
-0.15
-0.5%		 　30.05
-0.1
-0.33%		30.05
0
0%		30.25
0.2
0.67%		29.95
-0.3
-0.99%		29.4
4 月29.65
-0.3
-1%		 　　　29.30
-0.35
-1.18%		28.30
-1
-3.41%		29.00
0.7
2.47%		 　28.85
-0.15
-0.52%		28.10
-0.75
-2.6%		28.40
0.3
1.07%		28.45
0.05
0.18%		28.10
-0.35
-1.23%		 　28.40
0.3
1.07%		28.20
-0.2
-0.7%		28.20
0
0%		28.10
-0.1
-0.35%		27.90
-0.2
-0.71%		 　27.10
-0.8
-2.87%		27.45
0.35
1.29%		26.85
-0.6
-2.19%		27.70
0.85
3.17%		27.60
-0.1
-0.36%		 28.21
5 月　　28.00
0.4
1.45%		28.55
0.55
1.96%		28.55
0
0%		28.25
-0.3
-1.05%		 　27.45
-0.8
-2.83%		28.00
0.55
2%		28.05
0.05
0.18%		27.35
-0.7
-2.5%		28.35
1
3.66%		 　28.70
0.35
1.23%		28.55
-0.15
-0.52%		28.85
0.3
1.05%		28.15
-0.7
-2.43%		27.75
-0.4
-1.42%		 　27.85
0.1
0.36%		27.30
-0.55
-1.97%		28.00
0.7
2.56%		28.10
0.1
0.36%		28.60
0.5
1.78%		 　29.00
0.4
1.4%		29.10
0.1
0.34%		28.22
6 月29.10
0
0%		29.05
-0.05
-0.17%		 　　29.00
-0.05
-0.17%		28.85
-0.15
-0.52%		28.55
-0.3
-1.04%		28.40
-0.15
-0.53%		27.95
-0.45
-1.58%		 　27.40
-0.55
-1.97%		27.35
-0.05
-0.18%		27.20
-0.15
-0.55%		27.00
-0.2
-0.74%		26.80
-0.2
-0.74%		 　26.00
-0.8
-2.99%		26.95
0.95
3.65%		26.35
-0.6
-2.23%		26.15
-0.2
-0.76%		26.00
-0.15
-0.57%		 　26.10
0.1
0.38%		26.00
-0.1
-0.38%		25.30
-0.7
-2.69%		21.70
-3.6
-14.23%		 26.79
7 月20.95
-0.75
-3.46%		 　21.05
0.1
0.48%		21.10
0.05
0.24%		20.65
-0.45
-2.13%		21.55
0.9
4.36%		21.70
0.15
0.7%		 　21.60
-0.1
-0.46%		21.40
-0.2
-0.93%		22.15
0.75
3.5%		22.35
0.2
0.9%		22.10
-0.25
-1.12%		 　21.55
-0.55
-2.49%		21.75
0.2
0.93%		22.05
0.3
1.38%		22.30
0.25
1.13%		22.65
0.35
1.57%		 　23.05
0.4
1.77%		22.60
-0.45
-1.95%		22.75
0.15
0.66%		22.60
-0.15
-0.66%		22.60
0
0%		 21.96
8 月22.55
-0.05
-0.22%		22.35
-0.2
-0.89%		22.05
-0.3
-1.34%		22.20
0.15
0.68%		21.80
-0.4
-1.8%		 　22.45
0.65
2.98%		22.50
0.05
0.22%		21.75
-0.75
-3.33%		21.95
0.2
0.92%		22.00
0.05
0.23%		 　21.95
-0.05
-0.23%		22.15
0.2
0.91%		22.35
0.2
0.9%		22.35
0
0%		22.15
-0.2
-0.89%		 　22.50
0.35
1.58%		22.10
-0.4
-1.78%		22.15
0.05
0.23%		22.20
0.05
0.23%		22.40
0.2
0.9%		 　21.85
-0.55
-2.46%		21.95
0.1
0.46%		22.00
0.05
0.23%		22.16
9 月21.85
-0.15
-0.68%		21.55
-0.3
-1.37%		 　21.55
0
0%		21.20
-0.35
-1.62%		20.75
-0.45
-2.12%		21.75
1
4.82%		 　　22.20
0.45
2.07%		22.20
0
0%		21.85
-0.35
-1.58%		21.95
0.1
0.46%		21.70
-0.25
-1.14%		 　21.80
0.1
0.46%		21.90
0.1
0.46%		22.10
0.2
0.91%		22.05
-0.05
-0.23%		22.10
0.05
0.23%		 　21.35
-0.75
-3.39%		21.60
0.25
1.17%		21.15
-0.45
-2.08%		21.85
0.7
3.31%		21.90
0.05
0.23%		 21.73
10 月　　21.85
-0.05
-0.23%		22.05
0.2
0.92%		22.65
0.6
2.72%		22.40
-0.25
-1.1%		21.80
-0.6
-2.68%		 　　21.50
-0.3
-1.38%		21.50
0
0%		21.20
-0.3
-1.4%		22.05
0.85
4.01%		 　22.10
0.05
0.23%		22.45
0.35
1.58%		22.10
-0.35
-1.56%		22.40
0.3
1.36%		21.80
-0.6
-2.68%		 　21.75
-0.05
-0.23%		21.90
0.15
0.69%		21.95
0.05
0.23%		21.85
-0.1
-0.46%		21.70
-0.15
-0.69%		 22.10
0.4
1.84%		21.95
11 月22.25
0.15
0.68%		22.45
0.2
0.9%		22.50
0.05
0.22%		22.70
0.2
0.89%		 　24.20
1.5
6.61%		24.05
-0.15
-0.62%		24.20
0.15
0.62%		24.20
0
0%		24.60
0.4
1.65%		 　24.70
0.1
0.41%		24.55
-0.15
-0.61%		24.55
0
0%		24.90
0.35
1.43%		25.05
0.15
0.6%		 　24.50
-0.55
-2.2%		24.35
-0.15
-0.61%		24.75
0.4
1.64%		24.85
0.1
0.4%		24.55
-0.3
-1.21%		 　24.40
-0.15
-0.61%		24.60
0.2
0.82%		24.60
0
0%		 24.22
12 月24.75
0.15
0.61%		24.95
0.2
0.81%		 　23.90
-1.05
-4.21%		23.45
-0.45
-1.88%		23.35
-0.1
-0.43%		23.60
0.25
1.07%		23.60
0
0%		 　23.55
-0.05
-0.21%		20.30
-3.25
-13.8%		23.40
3.1
15.27%		23.30
-0.1
-0.43%		23.05
-0.25
-1.07%		 30.50
7.45
32.32%		23.00
-7.5
-24.59%		22.70
-0.3
-1.3%		22.85
0.15
0.66%		23.10
0.25
1.09%		23.15
0.05
0.22%		 　23.25
0.1
0.43%		23.30
0.05
0.22%		23.30
0
0%		23.45
0.15
0.64%		23.55
0.1
0.43%		　23.87

說明:最高漲幅:32.32%最低跌幅:-24.59% 最高價:31.05最低價:20.30平均價:25.56,灰色底表示週末,漲152天(65.5)元,跌140天(-62.85)元,平盤18天
32%=2,15%=1,7%=2,5%=1,4%=6,3%=8,2%=27,1%=63,0%=60,-0%=1,-1%=2,-2%=2,-3%=3,-4%=19,-5%=24,-6%=33,-7%=56,

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 2353 15425120 6257 466741780 30.70 30.75 30.00 30.10 0.35 0% 30.10 137 30.15 225 8.48
2022-01-04 2353 13923150 4425 421133288 30.30 30.45 30.10 30.25 0.15 0.5% 30.20 299 30.25 120 8.52
2022-01-05 2353 40426120 14551 1244073312 30.25 31.15 30.10 31.05 0.80 2.64% 31.00 124 31.05 159 8.75
2022-01-06 2353 22937666 9599 698109521 30.55 30.80 30.25 30.45 0.60 -1.93% 30.45 13 30.50 504 8.58
2022-01-07 2353 18055127 6709 543371952 30.55 30.60 29.85 30.10 0.35 -1.15% 30.05 13 30.10 383 8.48
2022-01-10 2353 11539174 4009 346801376 30.05 30.25 29.85 30.25 0.15 0.5% 30.20 2 30.25 526 8.52
2022-01-11 2353 14934457 5642 453737346 30.25 30.65 30.05 30.45 0.20 0.66% 30.40 138 30.45 42 8.58
2022-01-12 2353 12324780 4573 372744603 30.60 30.65 30.05 30.15 0.30 -0.99% 30.10 261 30.15 95 8.49
2022-01-13 2353 13443350 5252 410659737 30.30 30.75 30.25 30.60 0.45 1.49% 30.55 35 30.60 371 8.62
2022-01-14 2353 13253481 4852 401388509 30.55 30.55 30.15 30.35 0.25 -0.82% 30.30 16 30.35 106 8.55
2022-01-17 2353 6840967 2621 207747439 30.25 30.45 30.15 30.45 0.10 0.33% 30.40 71 30.45 324 8.58
2022-01-18 2353 13262968 5499 406037037 30.55 30.75 30.45 30.50 0.05 0.16% 30.45 969 30.50 18 8.59
2022-01-19 2353 16216885 6085 497550014 30.35 30.90 30.30 30.70 0.20 0.66% 30.65 392 30.70 36 8.65
2022-01-20 2353 10146031 3799 309721732 30.70 30.85 30.35 30.50 0.20 -0.65% 30.50 101 30.55 54 8.59
2022-01-21 2353 31211293 14308 924896682 30.40 30.40 29.30 29.50 1.00 -3.28% 29.45 1 29.50 1432 8.31
2022-01-24 2353 22047400 6488 643085775 29.10 29.45 28.85 29.45 0.05 -0.17% 29.35 2 29.45 227 8.30
2022-01-25 2353 27873820 11798 798351779 29.05 29.20 28.30 28.50 0.95 -3.23% 28.45 448 28.50 1295 8.03
2022-01-26 2353 11925093 5205 339212250 28.40 28.75 28.30 28.35 0.15 -0.53% 28.35 676 28.40 27 7.99
2022-02-07 2353 12893218 5494 369741453 28.55 29.00 28.45 28.90 0.55 1.94% 28.90 484 28.95 167 8.14
2022-02-08 2353 13776835 6375 395432797 28.60 28.95 28.60 28.75 0.15 -0.52% 28.75 177 28.80 156 8.10
2022-02-09 2353 12776622 6397 368321406 28.80 28.95 28.70 28.85 0.10 0.35% 28.85 188 28.90 55 8.13
2022-02-10 2353 10756288 4045 312755256 29.10 29.20 28.90 29.10 0.25 0.87% 29.10 429 29.15 328 8.20
2022-02-11 2353 11640306 5324 335613698 29.00 29.00 28.70 28.85 0.25 -0.86% 28.85 137 28.90 207 8.13
2022-02-14 2353 12952265 5542 369561364 28.55 28.70 28.35 28.60 0.25 -0.87% 28.60 138 28.65 18 8.06
2022-02-15 2353 12929310 5463 369872609 28.60 28.80 28.45 28.55 0.05 -0.17% 28.55 106 28.60 252 8.04
2022-02-16 2353 11529206 5534 332970455 28.95 29.00 28.75 28.90 0.35 1.23% 28.85 172 28.90 123 8.14
2022-02-17 2353 26939033 9644 795763507 28.95 29.90 28.95 29.90 1.00 3.46% 29.85 13 29.90 695 8.42
2022-02-18 2353 24969876 9638 748347072 29.70 30.30 29.40 30.05 0.15 0.5% 30.05 4 30.10 492 8.46
2022-02-21 2353 11428853 5630 343038107 29.90 30.25 29.75 30.15 0.10 0.33% 30.10 185 30.15 4 8.49
2022-02-22 2353 21975361 9320 653135659 30.00 30.15 29.30 29.70 0.45 -1.49% 29.65 529 29.70 966 8.37
2022-02-23 2353 10808183 4550 323247881 29.75 30.00 29.75 30.00 0.30 1.01% 29.95 121 30.00 162 8.45
2022-02-24 2353 28954024 11150 843654019 29.60 29.60 28.80 28.90 1.10 -3.67% 28.90 487 28.95 66 8.14
2022-02-25 2353 45563696 10437 1309334972 28.60 29.00 28.40 28.80 0.10 -0.35% 28.80 1161 28.85 21 8.11
2022-03-01 2353 15964131 5992 462036671 28.70 29.25 28.55 29.10 0.30 1.04% 29.10 241 29.15 173 8.20
2022-03-02 2353 10358851 4583 299936854 28.80 29.10 28.75 29.05 0.05 -0.17% 29.05 239 29.10 93 8.18
2022-03-03 2353 12709000 4464 369303550 29.20 29.35 28.90 29.00 0.05 -0.17% 28.95 211 29.00 80 8.17
2022-03-07 2353 29111435 13655 803032852 28.40 28.45 27.25 27.55 1.15 -5% 27.50 36 27.55 118 7.76
2022-03-08 2353 22708100 9351 616234487 27.00 27.50 26.50 27.20 0.35 -1.27% 27.15 742 27.20 77 7.66
2022-03-09 2353 18121724 7933 496383296 27.45 27.80 26.95 27.55 0.35 1.29% 27.55 294 27.60 8 7.76
2022-03-10 2353 14127081 5993 401031231 28.00 28.70 27.95 28.55 1.00 3.63% 28.55 505 28.60 167 8.04
2022-03-11 2353 10550000 3590 301213250 28.25 28.80 28.05 28.80 0.25 0.88% 28.75 7 28.80 311 8.11
2022-03-14 2353 17436000 5712 502695200 28.70 29.35 28.30 29.25 0.45 1.56% 29.25 282 29.30 369 8.24
2022-03-15 2353 13801000 4342 400232200 29.00 29.25 28.75 29.05 0.20 -0.68% 29.05 571 29.10 245 8.18
2022-03-16 2353 28336000 10626 836699600 29.85 29.85 29.15 29.70 0.65 2.24% 29.65 119 29.70 512 8.37
2022-03-17 2353 32891000 10827 971558650 29.85 29.85 29.25 29.65 0.05 -0.17% 29.60 63 29.65 77 8.35
2022-03-18 2353 36340000 9536 1092377100 29.55 30.30 29.50 30.30 0.65 2.19% 30.30 21 30.35 480 8.35
2022-03-21 2353 15611000 5362 473799150 30.30 30.55 30.15 30.30 0.00 0% 30.25 241 30.30 250 8.35
2022-03-22 2353 14373000 5059 438039200 30.40 30.65 30.15 30.60 0.30 0.99% 30.55 150 30.60 919 8.43
2022-03-23 2353 16664000 5737 513028950 30.70 30.95 30.60 30.75 0.15 0.49% 30.70 25 30.75 117 8.47
2022-03-24 2353 10621000 3988 323102050 30.60 30.70 30.30 30.30 0.45 -1.46% 30.30 229 30.35 98 8.35
2022-03-25 2353 13291000 4385 401159850 30.15 30.40 30.05 30.15 0.15 -0.5% 30.10 211 30.15 24 8.31
2022-03-28 2353 11534000 4377 345212700 30.00 30.15 29.65 30.05 0.10 -0.33% 30.05 18 30.10 55 8.28
2022-03-29 2353 5470000 2081 164924000 30.25 30.35 30.00 30.05 0.00 0% 30.05 16 30.10 67 8.28
2022-03-30 2353 9253000 3541 279362100 30.30 30.35 30.00 30.25 0.20 0.67% 30.20 3 30.25 208 8.33
2022-03-31 2353 9258000 3122 278118850 30.25 30.30 29.95 29.95 0.30 -0.99% 29.95 226 30.00 49 8.25
2022-04-01 2353 10418000 4411 308684850 29.75 29.80 29.30 29.65 0.30 -1% 29.65 129 29.70 165 8.17
2022-04-06 2353 14892000 5280 436263400 29.40 29.45 29.10 29.30 0.35 -1.18% 29.25 372 29.30 196 8.07
2022-04-07 2353 25238837 10428 723973953 29.00 29.10 28.30 28.30 1.00 -3.41% 28.30 892 28.35 7 7.80
2022-04-08 2353 9506000 3555 274726400 28.55 29.10 28.50 29.00 0.70 2.47% 29.00 39 29.05 129 7.99
2022-04-11 2353 11166000 4181 321851450 29.05 29.20 28.60 28.85 0.15 -0.52% 28.80 5 28.85 147 7.95
2022-04-12 2353 19441000 7437 550240600 28.80 28.80 28.00 28.10 0.75 -2.6% 28.10 43 28.20 5 7.74
2022-04-13 2353 8960000 3677 254732700 28.35 28.60 28.25 28.40 0.30 1.07% 28.40 235 28.45 265 7.82
2022-04-14 2353 12976000 6686 367853850 28.40 28.50 28.20 28.45 0.05 0.18% 28.40 17 28.45 73 7.84
2022-04-15 2353 11175000 4026 314346900 28.30 28.35 28.05 28.10 0.35 -1.23% 28.10 272 28.15 525 7.74
2022-04-18 2353 11952000 4734 337978450 28.00 28.55 27.90 28.40 0.30 1.07% 28.40 99 28.45 914 7.82
2022-04-19 2353 13195351 5075 374086188 28.40 28.55 28.20 28.20 0.20 -0.7% 28.20 296 28.25 108 7.77
2022-04-20 2353 13464000 4749 380261050 28.40 28.40 28.15 28.20 0.00 0% 28.15 1703 28.20 401 7.77
2022-04-21 2353 15018341 5840 423770357 28.30 28.50 28.10 28.10 0.10 -0.35% 28.10 148 28.15 73 7.74
2022-04-22 2353 15212000 5706 424936800 27.90 28.15 27.85 27.90 0.20 -0.71% 27.90 286 27.95 215 7.69
2022-04-25 2353 20737000 7876 562916000 27.50 27.55 27.00 27.10 0.80 -2.87% 27.10 77 27.15 3 7.47
2022-04-26 2353 13495000 5371 369055750 27.25 27.50 27.10 27.45 0.35 1.29% 27.40 12 27.45 362 7.56
2022-04-27 2353 15658535 7354 420793929 27.10 27.10 26.65 26.85 0.60 -2.19% 26.85 650 26.90 85 7.40
2022-04-28 2353 12114000 4018 331074050 27.00 27.70 26.95 27.70 0.85 3.17% 27.65 4 27.70 217 7.63
2022-04-29 2353 10707090 3968 296680058 27.90 27.95 27.55 27.60 0.10 -0.36% 27.60 443 27.65 4 7.60
2022-05-03 2353 5546000 2557 154178150 27.50 28.05 27.50 28.00 0.40 1.45% 27.95 25 28.00 33 7.71
2022-05-04 2353 12697000 5387 359791950 28.15 28.60 27.95 28.55 0.55 1.96% 28.55 6 28.60 444 7.86
2022-05-05 2353 9031000 3430 258293150 28.80 28.85 28.45 28.55 0.00 0% 28.55 217 28.60 29 7.86
2022-05-06 2353 10989000 4422 308123100 27.70 28.40 27.65 28.25 0.30 -1.05% 28.20 339 28.25 36 7.78
2022-05-09 2353 12253184 5582 337978908 27.85 27.90 27.40 27.45 0.80 -2.83% 27.45 67 27.50 117 7.93
2022-05-10 2353 13473801 5791 374106786 27.25 28.10 27.20 28.00 0.55 2% 28.00 52 28.05 51 8.09
2022-05-11 2353 14281000 4357 396664650 27.60 28.05 27.40 28.05 0.05 0.18% 28.00 10 28.05 19 8.11
2022-05-12 2353 13307000 4237 367474050 27.90 28.10 27.30 27.35 0.70 -2.5% 27.35 282 27.40 1 7.90
2022-05-13 2353 27963000 9344 788259900 28.10 28.50 27.75 28.35 1.00 3.66% 28.30 301 28.35 277 8.19
2022-05-16 2353 18947000 6433 540271600 28.50 28.80 28.15 28.70 0.35 1.23% 28.65 240 28.70 305 8.29
2022-05-17 2353 13654000 4406 390530650 28.70 28.75 28.35 28.55 0.15 -0.52% 28.55 191 28.65 134 8.25
2022-05-18 2353 15350000 5732 441969900 28.55 29.00 28.50 28.85 0.30 1.05% 28.80 151 28.85 171 8.34
2022-05-19 2353 15186000 4656 428915750 28.35 28.40 28.10 28.15 0.70 -2.43% 28.15 710 28.20 125 8.14
2022-05-20 2353 20543000 6184 575577200 28.20 28.50 27.75 27.75 0.40 -1.42% 27.75 526 27.80 199 8.02
2022-05-23 2353 17887000 5169 496422650 27.75 27.95 27.55 27.85 0.10 0.36% 27.80 21 27.85 603 8.05
2022-05-24 2353 24586226 7836 673334076 27.55 27.75 27.20 27.30 0.55 -1.97% 27.30 326 27.35 197 7.89
2022-05-25 2353 16440000 5209 458084350 27.45 28.20 27.30 28.00 0.70 2.56% 28.00 314 28.05 6 8.09
2022-05-26 2353 14110000 4988 398366400 27.75 28.45 27.70 28.10 0.10 0.36% 28.05 194 28.10 42 8.12
2022-05-27 2353 14502000 4890 414230250 28.35 28.70 28.35 28.60 0.50 1.78% 28.60 247 28.65 447 8.27
2022-05-30 2353 18399000 6271 532048400 28.80 29.05 28.60 29.00 0.40 1.4% 28.95 457 29.00 290 8.38
2022-05-31 2353 60487000 9697 1769856150 28.95 29.75 28.80 29.10 0.10 0.34% 29.05 393 29.10 1973 8.41
2022-06-01 2353 15084000 5845 440164350 29.10 29.50 29.00 29.10 0.00 0% 29.05 114 29.10 264 8.41
2022-06-02 2353 10839000 4977 316028500 28.95 29.35 28.85 29.05 0.05 -0.17% 29.05 189 29.10 101 8.40
2022-06-06 2353 8304000 3872 241400600 29.30 29.30 28.95 29.00 0.05 -0.17% 29.00 239 29.05 129 8.38
2022-06-07 2353 9652000 3861 278821800 28.90 29.15 28.80 28.85 0.15 -0.52% 28.85 183 28.90 135 8.34
2022-06-08 2353 20489000 7537 585064700 28.50 28.95 28.45 28.55 0.30 -1.04% 28.55 135 28.60 95 8.25
2022-06-09 2353 14761000 4466 419803350 28.25 28.70 28.20 28.40 0.15 -0.53% 28.40 226 28.45 10 8.21
2022-06-10 2353 23540862 7374 660647762 28.20 28.35 27.95 27.95 0.45 -1.58% 27.95 675 28.00 7 8.08
2022-06-13 2353 15716000 6895 431319450 27.50 27.70 27.35 27.40 0.55 -1.97% 27.40 9 27.45 55 7.92
2022-06-14 2353 12641000 5222 345717850 27.20 27.55 27.20 27.35 0.05 -0.18% 27.35 65 27.40 36 7.90
2022-06-15 2353 18354000 6972 502631850 27.35 27.65 27.20 27.20 0.15 -0.55% 27.20 188 27.25 2 7.86
2022-06-16 2353 14706000 5046 399726900 27.60 27.60 26.90 27.00 0.20 -0.74% 26.95 138 27.00 26 7.80
2022-06-17 2353 17612000 5174 469359600 26.75 26.85 26.40 26.80 0.20 -0.74% 26.80 104 26.85 309 7.75
2022-06-20 2353 13034971 5432 343869912 26.65 26.95 26.00 26.00 0.80 -2.99% 26.00 1154 26.05 1 7.51
2022-06-21 2353 8696000 3594 232166050 26.40 26.95 26.20 26.95 0.95 3.65% 26.90 4 26.95 162 7.79
2022-06-22 2353 9520000 3500 251617600 26.85 26.85 26.25 26.35 0.60 -2.23% 26.30 858 26.35 94 7.62
2022-06-23 2353 15140461 4822 395973078 26.55 26.60 25.95 26.15 0.20 -0.76% 26.10 15 26.15 124 7.56
2022-06-24 2353 11268000 3949 295223500 26.50 26.50 26.00 26.00 0.15 -0.57% 26.00 722 26.05 145 7.51
2022-06-27 2353 15287000 3598 400340700 26.10 26.40 26.05 26.10 0.10 0.38% 26.05 778 26.10 1023 7.54
2022-06-28 2353 18277000 3777 475710850 26.30 26.35 25.90 26.00 0.10 -0.38% 26.00 534 26.05 18 7.51
2022-06-29 2353 30130000 9820 767416950 25.85 25.85 25.25 25.30 0.70 -2.69% 25.30 26 25.35 146 7.31
2022-06-30 2353 43280000 13318 952344700 22.55 22.60 21.60 21.70 0.00 -14.23% 21.70 745 21.75 2 6.27
2022-07-01 2353 22252780 7948 473281791 21.70 21.80 20.90 20.95 0.75 -3.46% 20.95 286 21.00 210 6.05
2022-07-04 2353 23889000 5470 501834550 20.95 21.25 20.70 21.05 0.10 0.48% 21.05 124 21.10 160 6.08
2022-07-05 2353 12939000 4037 272687400 21.55 21.65 20.75 21.10 0.05 0.24% 21.10 25 21.15 72 6.10
2022-07-06 2353 13745464 4638 284089260 21.10 21.10 20.50 20.65 0.45 -2.13% 20.65 30 20.70 85 5.97
2022-07-07 2353 24913000 5842 531855800 20.80 21.65 20.60 21.55 0.90 4.36% 21.50 286 21.55 118 6.23
2022-07-08 2353 17262000 4113 372426300 21.70 21.80 21.30 21.70 0.15 0.7% 21.70 22 21.75 389 6.27
2022-07-11 2353 9976000 2358 214711850 21.70 21.75 21.30 21.60 0.10 -0.46% 21.55 274 21.60 37 6.24
2022-07-12 2353 20925000 5100 447196350 21.40 21.65 21.10 21.40 0.20 -0.93% 21.40 389 21.45 64 6.18
2022-07-13 2353 18593000 5454 412676300 22.20 22.60 21.95 22.15 0.75 3.5% 22.10 243 22.15 163 6.40
2022-07-14 2353 19118000 4507 423124200 22.00 22.45 21.80 22.35 0.20 0.9% 22.30 61 22.35 128 6.46
2022-07-15 2353 16824000 4001 370420800 22.25 22.25 21.90 22.10 0.25 -1.12% 22.05 201 22.10 170 6.39
2022-07-18 2353 22550000 4219 490155200 22.00 22.05 21.55 21.55 0.55 -2.49% 21.55 215 21.60 16 6.23
2022-07-19 2353 21473000 6256 463830300 21.50 21.75 21.35 21.75 0.20 0.93% 21.75 114 21.80 123 6.29
2022-07-20 2353 22676000 6675 502280550 21.95 22.40 21.95 22.05 0.30 1.38% 22.05 699 22.10 67 6.37
2022-07-21 2353 18595000 4859 412157100 22.25 22.40 21.80 22.30 0.25 1.13% 22.30 873 22.35 15 6.45
2022-07-22 2353 21057683 5288 474743460 22.30 22.70 22.20 22.65 0.35 1.57% 22.60 741 22.65 204 6.55
2022-07-25 2353 11489000 3613 263358650 22.65 23.10 22.50 23.05 0.40 1.77% 23.00 50 23.05 177 6.66
2022-07-26 2353 15836000 3785 358697550 22.95 22.95 22.50 22.60 0.45 -1.95% 22.60 879 22.65 12 6.53
2022-07-27 2353 10002000 2469 225844500 22.65 22.75 22.25 22.75 0.15 0.66% 22.70 36 22.75 101 6.58
2022-07-28 2353 5994000 2113 135568400 22.80 22.85 22.45 22.60 0.15 -0.66% 22.55 9 22.60 152 6.53
2022-07-29 2353 18194000 2001 411348300 22.80 22.80 22.50 22.60 0.00 0% 22.60 476 22.65 3 6.53
2022-08-01 2353 5457000 1765 123055750 22.60 22.65 22.40 22.55 0.05 -0.22% 22.50 676 22.55 38 6.52
2022-08-02 2353 7803000 2314 174168450 22.40 22.50 22.10 22.35 0.20 -0.89% 22.30 200 22.35 92 6.46
2022-08-03 2353 11399000 3372 251561650 22.25 22.35 21.90 22.05 0.30 -1.34% 22.05 27 22.10 247 6.37
2022-08-04 2353 7849000 2332 174135800 22.00 22.35 22.00 22.20 0.15 0.68% 22.20 44 22.30 62 6.42
2022-08-05 2353 24088322 8369 526567861 22.05 22.20 21.75 21.80 0.40 -1.8% 21.80 2960 21.85 23 6.30
2022-08-08 2353 20407000 5107 454995850 21.80 22.50 21.80 22.45 0.65 2.98% 22.40 318 22.45 44 7.31
2022-08-09 2353 6762000 2682 152140300 22.30 22.60 22.30 22.50 0.05 0.22% 22.50 215 22.55 126 7.33
2022-08-10 2353 18106527 6949 397108287 22.25 22.25 21.75 21.75 0.75 -3.33% 21.75 688 21.80 1 7.08
2022-08-11 2353 11724000 3108 258486900 22.00 22.20 21.95 21.95 0.20 0.92% 21.95 331 22.00 25 7.15
2022-08-12 2353 14247000 5037 311509500 21.90 22.05 21.75 22.00 0.05 0.23% 21.95 287 22.00 63 7.17
2022-08-15 2353 9577000 2841 210987550 22.10 22.20 21.95 21.95 0.05 -0.23% 21.95 819 22.00 1 7.15
2022-08-16 2353 10562000 3273 233390000 22.00 22.25 21.95 22.15 0.20 0.91% 22.10 501 22.15 16 7.22
2022-08-17 2353 7294000 2496 162278550 22.15 22.35 22.10 22.35 0.20 0.9% 22.30 8 22.35 694 7.28
2022-08-18 2353 4843000 1613 107812500 22.25 22.35 22.10 22.35 0.00 0% 22.30 50 22.35 242 7.28
2022-08-19 2353 14995000 4558 330376050 22.15 22.25 21.80 22.15 0.20 -0.89% 22.15 105 22.20 165 7.22
2022-08-22 2353 21181967 6746 476594094 22.15 22.75 22.10 22.50 0.35 1.58% 22.50 243 22.55 248 7.33
2022-08-23 2353 11717000 3972 260137300 22.45 22.45 22.10 22.10 0.40 -1.78% 22.10 362 22.15 226 7.20
2022-08-24 2353 8448000 4184 187450450 22.25 22.30 22.10 22.15 0.05 0.23% 22.15 134 22.20 165 7.22
2022-08-25 2353 8067000 3811 179303700 22.25 22.40 22.15 22.20 0.05 0.23% 22.20 129 22.25 166 7.23
2022-08-26 2353 8198000 3402 182961650 22.30 22.45 22.20 22.40 0.20 0.9% 22.40 6 22.45 318 7.30
2022-08-29 2353 15163000 4953 332273050 21.95 22.00 21.80 21.85 0.55 -2.46% 21.85 172 21.90 163 7.12
2022-08-30 2353 8098000 2820 177909600 21.85 22.15 21.80 21.95 0.10 0.46% 21.95 327 22.00 25 7.15
2022-08-31 2353 29059000 3150 639533800 21.85 22.15 21.80 22.00 0.05 0.23% 22.00 1036 22.05 139 7.17
2022-09-01 2353 10192897 3658 222890545 21.85 22.00 21.75 21.85 0.15 -0.68% 21.85 195 21.90 17 7.12
2022-09-02 2353 9133000 3271 198429550 21.90 21.90 21.55 21.55 0.30 -1.37% 21.55 364 21.60 89 7.02
2022-09-05 2353 4438000 1794 95784650 21.65 21.70 21.50 21.55 0.00 0% 21.50 842 21.55 52 7.02
2022-09-06 2353 11245000 4498 240048550 21.60 21.70 21.15 21.20 0.35 -1.62% 21.20 78 21.25 76 6.91
2022-09-07 2353 16869000 7378 351863600 21.10 21.20 20.70 20.75 0.45 -2.12% 20.75 246 20.80 1 6.76
2022-09-08 2353 18559000 6555 397660800 20.90 21.90 20.65 21.75 1.00 4.82% 21.70 502 21.75 62 7.08
2022-09-12 2353 10677000 4249 235647400 21.95 22.25 21.85 22.20 0.45 2.07% 22.20 68 22.25 362 7.23
2022-09-13 2353 7815000 2434 173960150 22.30 22.45 22.10 22.20 0.00 0% 22.20 51 22.25 78 7.23
2022-09-14 2353 8176000 2807 179178900 21.85 22.10 21.70 21.85 0.35 -1.58% 21.85 366 21.90 466 7.12
2022-09-15 2353 11173000 3067 246362150 21.85 22.30 21.85 21.95 0.10 0.46% 21.95 217 22.00 359 7.15
2022-09-16 2353 20650000 5981 448646800 21.80 22.00 21.60 21.70 0.25 -1.14% 21.70 206 21.75 234 7.07
2022-09-19 2353 7789150 3787 169922043 21.75 22.00 21.60 21.80 0.10 0.46% 21.80 390 21.85 80 7.10
2022-09-20 2353 6932000 2396 152055650 21.90 22.05 21.80 21.90 0.10 0.46% 21.90 317 21.95 116 7.13
2022-09-21 2353 13142000 5713 289758450 21.85 22.20 21.80 22.10 0.20 0.91% 22.05 106 22.10 251 7.20
2022-09-22 2353 13520000 3741 298384100 21.80 22.30 21.70 22.05 0.05 -0.23% 22.05 481 22.10 69 7.18
2022-09-23 2353 6962000 2745 153797800 22.20 22.25 21.95 22.10 0.05 0.23% 22.10 111 22.15 157 7.20
2022-09-26 2353 14525000 4464 312233300 21.95 21.95 21.30 21.35 0.75 -3.39% 21.35 275 21.45 1 6.95
2022-09-27 2353 11433000 3473 245772200 21.45 21.75 21.25 21.60 0.25 1.17% 21.60 29 21.65 36 7.04
2022-09-28 2353 10411000 3394 221714350 21.55 21.70 21.05 21.15 0.45 -2.08% 21.15 332 21.20 1 6.89
2022-09-29 2353 24697000 8337 534008350 21.30 22.20 21.10 21.85 0.70 3.31% 21.80 3 21.85 205 7.12
2022-09-30 2353 13444000 4085 292175850 21.80 22.05 21.35 21.90 0.05 0.23% 21.90 182 21.95 7 7.13
2022-10-03 2353 11803000 3589 258714850 21.65 22.10 21.60 21.85 0.05 -0.23% 21.85 466 21.90 1 7.12
2022-10-04 2353 13035301 4012 287515831 22.10 22.35 21.90 22.05 0.20 0.92% 22.00 287 22.05 10 7.18
2022-10-05 2353 22293000 6564 501625300 22.15 22.65 22.15 22.65 0.60 2.72% 22.60 77 22.65 31 7.38
2022-10-06 2353 10813000 4273 241913050 22.70 22.70 22.20 22.40 0.25 -1.1% 22.35 43 22.40 335 7.30
2022-10-07 2353 9087000 3802 199554200 22.15 22.25 21.80 21.80 0.60 -2.68% 21.80 429 21.85 151 7.10
2022-10-11 2353 14565000 4354 315330950 21.50 21.95 21.25 21.50 0.30 -1.38% 21.50 357 21.55 59 7.00
2022-10-12 2353 7228000 2699 156080650 21.60 21.80 21.45 21.50 0.00 0% 21.50 194 21.55 5 7.00
2022-10-13 2353 8783131 3685 187620900 21.50 21.60 21.20 21.20 0.30 -1.4% 21.20 180 21.25 15 6.91
2022-10-14 2353 13864000 3976 303706350 21.70 22.10 21.55 22.05 0.85 4.01% 22.00 81 22.05 241 7.18
2022-10-17 2353 11804000 5355 259854950 21.85 22.25 21.60 22.10 0.05 0.23% 22.10 174 22.15 16 7.20
2022-10-18 2353 13072000 5408 290136200 22.30 22.45 21.80 22.45 0.35 1.58% 22.40 3 22.45 138 7.31
2022-10-19 2353 10969000 5868 243812850 22.35 22.40 22.00 22.10 0.35 -1.56% 22.10 172 22.20 2 7.20
2022-10-20 2353 13979000 3495 307855950 21.90 22.40 21.60 22.40 0.30 1.36% 22.20 12 22.40 285 7.30
2022-10-21 2353 8340000 3377 181580400 22.20 22.20 21.65 21.80 0.60 -2.68% 21.75 9 21.80 165 7.10
2022-10-24 2353 7086000 2471 154889700 22.00 22.00 21.70 21.75 0.05 -0.23% 21.75 48 21.80 23 7.08
2022-10-25 2353 6795000 2624 147956100 21.90 21.95 21.60 21.90 0.15 0.69% 21.85 1 21.90 268 7.13
2022-10-26 2353 6705000 2121 146919700 21.90 22.00 21.70 21.95 0.05 0.23% 21.90 193 21.95 2 7.15
2022-10-27 2353 6975000 2376 153121450 22.00 22.15 21.80 21.85 0.10 -0.46% 21.85 392 21.90 74 7.12
2022-10-28 2353 6572612 2100 143055732 21.85 22.00 21.65 21.70 0.15 -0.69% 21.70 66 21.75 102 7.07
2022-10-31 2353 8511000 2740 187960450 21.85 22.30 21.75 22.10 0.40 1.84% 22.10 151 22.15 143 7.20
2022-11-01 2353 6447000 2163 143444050 22.15 22.35 22.05 22.25 0.15 0.68% 22.20 114 22.25 9 7.25
2022-11-02 2353 8039000 3177 180318400 22.30 22.55 22.20 22.45 0.20 0.9% 22.40 101 22.45 10 7.31
2022-11-03 2353 8418000 3167 188395600 22.30 22.60 22.10 22.50 0.05 0.22% 22.45 43 22.50 87 7.33
2022-11-04 2353 11897000 3534 267099050 22.35 22.70 22.15 22.70 0.20 0.89% 22.65 53 22.70 512 7.39
2022-11-07 2353 29531000 12070 703304600 22.85 24.25 22.80 24.20 1.50 6.61% 24.15 20 24.20 475 9.00
2022-11-08 2353 19898000 7998 477147200 24.60 24.60 23.70 24.05 0.15 -0.62% 24.00 26 24.05 149 8.94
2022-11-09 2353 11936000 5076 289382000 24.20 24.45 24.10 24.20 0.15 0.62% 24.20 59 24.25 78 9.00
2022-11-10 2353 11056582 4333 266144835 24.10 24.30 23.85 24.20 0.00 0% 24.15 68 24.20 27 9.00
2022-11-11 2353 16951000 5960 413811850 24.60 24.65 24.20 24.60 0.40 1.65% 24.60 943 24.65 348 9.14
2022-11-14 2353 20154000 6468 496728250 24.70 24.85 24.35 24.70 0.10 0.41% 24.65 64 24.70 253 9.18
2022-11-15 2353 12458000 4118 305040050 24.65 24.65 24.35 24.55 0.15 -0.61% 24.50 127 24.55 153 9.13
2022-11-16 2353 14632000 5866 359372900 24.50 24.70 24.25 24.55 0.00 0% 24.55 325 24.60 5 9.13
2022-11-17 2353 13472000 3994 334056200 24.65 24.95 24.60 24.90 0.35 1.43% 24.90 490 24.95 310 9.26
2022-11-18 2353 8130000 3394 203451550 24.95 25.15 24.90 25.05 0.15 0.6% 25.05 13 25.10 294 9.31
2022-11-21 2353 12657000 5269 312619300 25.20 25.20 24.35 24.50 0.55 -2.2% 24.45 115 24.50 129 9.11
2022-11-22 2353 11278000 3717 273339600 24.50 24.50 24.10 24.35 0.15 -0.61% 24.30 99 24.35 48 9.05
2022-11-23 2353 8289000 3228 205352650 24.50 24.95 24.40 24.75 0.40 1.64% 24.75 36 24.80 174 9.20
2022-11-24 2353 5501000 2560 136621900 24.80 25.00 24.70 24.85 0.10 0.4% 24.85 2 24.90 336 9.24
2022-11-25 2353 6512000 2795 161005000 24.85 25.00 24.55 24.55 0.30 -1.21% 24.55 340 24.60 27 9.13
2022-11-28 2353 6560000 2455 160900450 24.45 24.75 24.30 24.40 0.15 -0.61% 24.40 352 24.50 132 9.07
2022-11-29 2353 6179000 2446 151481600 24.60 24.65 24.30 24.60 0.20 0.82% 24.55 28 24.60 34 9.14
2022-11-30 2353 12191000 2544 300231700 24.55 24.75 24.45 24.60 0.00 0% 24.60 930 24.65 127 9.14
2022-12-01 2353 10217000 3605 254408800 24.75 25.10 24.75 24.75 0.15 0.61% 24.75 66 24.80 135 9.20
2022-12-02 2353 6631000 2338 165095450 24.75 25.00 24.75 24.95 0.20 0.81% 24.90 32 24.95 200 9.28
2022-12-05 2353 28747000 11087 696268050 24.90 25.00 23.90 23.90 1.05 -4.21% 23.90 493 23.95 60 8.88
2022-12-06 2353 13149000 5016 310059350 23.85 23.90 23.40 23.45 0.45 -1.88% 23.45 198 23.50 37 8.72
2022-12-07 2353 8983000 3215 210534050 23.40 23.65 23.25 23.35 0.10 -0.43% 23.35 70 23.40 84 8.68
2022-12-08 2353 8580000 2997 202072550 23.40 23.75 23.35 23.60 0.25 1.07% 23.60 47 23.65 212 8.77
2022-12-09 2353 4763000 1765 112546800 23.80 23.85 23.50 23.60 0.00 0% 23.60 7 23.65 497 8.77
2022-12-12 2353 5418000 2041 126950050 23.55 23.70 23.30 23.55 0.05 -0.21% 23.50 38 23.55 59 8.75
2022-12-13 2353 6236769 2402 127369029 20.50 20.60 20.30 20.30 0.10 -13.8% 20.30 328 20.35 13 0.00
2022-12-14 2353 8649000 2847 202256050 23.25 23.50 23.20 23.40 0.40 15.27% 23.40 124 23.45 21 8.70
2022-12-15 2353 4702000 2114 109751100 23.35 23.50 23.25 23.30 0.10 -0.43% 23.30 313 23.35 102 8.66
2022-12-16 2353 14658000 4724 337588250 23.00 23.15 22.95 23.05 0.25 -1.07% 23.00 508 23.05 34 8.57
2022-12-18 2353 13262968 5499 406037037 30.55 30.75 30.45 30.50 0.05 32.32% 30.45 969 30.50 18 8.59
2022-12-19 2353 12305000 4765 283492050 22.85 23.30 22.75 23.00 0.05 -24.59% 22.95 589 23.00 114 8.55
2022-12-20 2353 9438000 2684 215945900 22.95 23.20 22.70 22.70 0.30 -1.3% 22.70 447 22.75 144 8.44
2022-12-21 2353 9628000 2026 220594800 22.85 23.15 22.75 22.85 0.15 0.66% 22.85 322 22.90 1 8.49
2022-12-22 2353 4227000 1373 97766450 22.95 23.25 22.95 23.10 0.25 1.09% 23.05 242 23.10 9 8.59
2022-12-23 2353 5065000 1360 116646300 22.85 23.20 22.85 23.15 0.05 0.22% 23.15 411 23.20 143 8.61
2022-12-26 2353 2792000 1277 64836100 23.10 23.30 23.10 23.25 0.10 0.43% 23.20 123 23.25 129 8.64
2022-12-27 2353 3324000 906 77456200 23.25 23.40 23.15 23.30 0.05 0.22% 23.25 73 23.30 9 8.66
2022-12-28 2353 4416000 1580 102808350 23.15 23.40 23.10 23.30 0.00 0% 23.25 32 23.30 58 8.66
2022-12-29 2353 8231000 3965 192337400 23.20 23.60 23.05 23.45 0.15 0.64% 23.40 75 23.45 94 8.72
2022-12-30 2353 8320000 3251 196779250 23.50 23.85 23.35 23.55 0.10 0.43% 23.55 29 23.60 110 8.75