正崴(2392)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　　41.35
0
0%		40.80
-0.55
-1.33%		42.80
2
4.9%		41.80
-1
-2.34%		40.70
-1.1
-2.63%		 　40.15
-0.55
-1.35%		39.50
-0.65
-1.62%		39.60
0.1
0.25%		39.30
-0.3
-0.76%		38.65
-0.65
-1.65%		 　38.95
0.3
0.78%		38.90
-0.05
-0.13%		38.55
-0.35
-0.9%		39.00
0.45
1.17%		38.40
-0.6
-1.54%		 　37.85
-0.55
-1.43%		37.55
-0.3
-0.79%		37.70
0.15
0.4%		 39.19
2 月　　　　　　38.10
0.4
1.06%		38.85
0.75
1.97%		39.05
0.2
0.51%		39.05
0
0%		38.60
-0.45
-1.15%		 　38.15
-0.45
-1.17%		38.15
0
0%		38.40
0.25
0.66%		38.90
0.5
1.3%		39.15
0.25
0.64%		 　39.20
0.05
0.13%		38.70
-0.5
-1.28%		38.75
0.05
0.13%		38.00
-0.75
-1.94%		38.20
0.2
0.53%		 38.62
3 月38.60
0.4
1.05%		38.75
0.15
0.39%		38.65
-0.1
-0.26%		 　　37.90
-0.75
-1.94%		37.55
-0.35
-0.92%		37.70
0.15
0.4%		38.25
0.55
1.46%		38.00
-0.25
-0.65%		 　38.05
0.05
0.13%		37.70
-0.35
-0.92%		37.60
-0.1
-0.27%		38.00
0.4
1.06%		38.00
0
0%		 　38.20
0.2
0.53%		38.25
0.05
0.13%		38.80
0.55
1.44%		39.10
0.3
0.77%		38.30
-0.8
-2.05%		 　38.05
-0.25
-0.65%		37.70
-0.35
-0.92%		37.70
0
0%		37.85
0.15
0.4%		38.11
4 月37.50
-0.35
-0.92%		 　　　37.50
0
0%		37.00
-0.5
-1.33%		36.90
-0.1
-0.27%		 　35.95
-0.95
-2.57%		35.25
-0.7
-1.95%		35.50
0.25
0.71%		35.35
-0.15
-0.42%		34.90
-0.45
-1.27%		 　34.60
-0.3
-0.86%		35.05
0.45
1.3%		35.75
0.7
2%		36.00
0.25
0.7%		35.75
-0.25
-0.69%		 　35.00
-0.75
-2.1%		35.00
0
0%		33.75
-1.25
-3.57%		34.15
0.4
1.19%		34.05
-0.1
-0.29%		 35.46
5 月　　34.20
0.15
0.44%		34.30
0.1
0.29%		34.40
0.1
0.29%		33.85
-0.55
-1.6%		 　33.25
-0.6
-1.77%		34.00
0.75
2.26%		33.30
-0.7
-2.06%		32.70
-0.6
-1.8%		32.85
0.15
0.46%		 　33.05
0.2
0.61%		33.35
0.3
0.91%		33.70
0.35
1.05%		33.65
-0.05
-0.15%		34.20
0.55
1.63%		 　33.60
-0.6
-1.75%		33.55
-0.05
-0.15%		33.65
0.1
0.3%		33.80
0.15
0.45%		34.05
0.25
0.74%		 　34.45
0.4
1.17%		34.90
0.45
1.31%		33.73
6 月35.10
0.2
0.57%		34.90
-0.2
-0.57%		 　　34.35
-0.55
-1.58%		34.30
-0.05
-0.15%		34.50
0.2
0.58%		34.75
0.25
0.72%		34.65
-0.1
-0.29%		 　33.95
-0.7
-2.02%		33.85
-0.1
-0.29%		33.80
-0.05
-0.15%		33.50
-0.3
-0.89%		33.20
-0.3
-0.9%		 　32.50
-0.7
-2.11%		33.25
0.75
2.31%		33.95
0.7
2.11%		33.95
0
0%		34.60
0.65
1.91%		 　34.80
0.2
0.58%		34.45
-0.35
-1.01%		34.15
-0.3
-0.87%		33.05
-1.1
-3.22%		 33.97
7 月32.05
-1
-3.03%		 　32.10
0.05
0.16%		32.30
0.2
0.62%		31.40
-0.9
-2.79%		31.60
0.2
0.64%		32.30
0.7
2.22%		 　32.35
0.05
0.15%		31.35
-1
-3.09%		32.10
0.75
2.39%		32.10
0
0%		32.10
0
0%		 　32.65
0.55
1.71%		31.45
-1.2
-3.68%		31.55
0.1
0.32%		31.70
0.15
0.48%		31.85
0.15
0.47%		 　32.25
0.4
1.26%		32.05
-0.2
-0.62%		32.10
0.05
0.16%		32.15
0.05
0.16%		32.50
0.35
1.09%		 32.09
8 月32.50
0
0%		32.35
-0.15
-0.46%		32.00
-0.35
-1.08%		31.65
-0.35
-1.09%		32.10
0.45
1.42%		 　32.10
0
0%		32.15
0.05
0.16%		32.50
0.35
1.09%		32.80
0.3
0.92%		33.40
0.6
1.83%		 　34.15
0.75
2.25%		34.85
0.7
2.05%		36.40
1.55
4.45%		36.95
0.55
1.51%		38.25
1.3
3.52%		 　37.35
-0.9
-2.35%		37.00
-0.35
-0.94%		37.35
0.35
0.95%		37.50
0.15
0.4%		37.90
0.4
1.07%		 　37.35
-0.55
-1.45%		37.65
0.3
0.8%		37.30
-0.35
-0.93%		34.98
9 月36.70
-0.6
-1.61%		37.00
0.3
0.82%		 　36.55
-0.45
-1.22%		36.00
-0.55
-1.5%		35.60
-0.4
-1.11%		36.45
0.85
2.39%		 　　36.80
0.35
0.96%		36.95
0.15
0.41%		36.95
0
0%		36.85
-0.1
-0.27%		36.50
-0.35
-0.95%		 　36.45
-0.05
-0.14%		36.60
0.15
0.41%		35.60
-1
-2.73%		35.40
-0.2
-0.56%		34.80
-0.6
-1.69%		 　33.45
-1.35
-3.88%		33.95
0.5
1.49%		32.90
-1.05
-3.09%		33.00
0.1
0.3%		33.90
0.9
2.73%		 35.57
10 月　　33.25
-0.65
-1.92%		33.80
0.55
1.65%		33.80
0
0%		34.20
0.4
1.18%		37.25
3.05
8.92%		 　　36.35
-0.9
-2.42%		37.20
0.85
2.34%		34.80
-2.4
-6.45%		36.60
1.8
5.17%		 　36.80
0.2
0.55%		36.25
-0.55
-1.49%		35.70
-0.55
-1.52%		34.60
-1.1
-3.08%		34.40
-0.2
-0.58%		 　34.65
0.25
0.73%		33.95
-0.7
-2.02%		33.40
-0.55
-1.62%		34.20
0.8
2.4%		33.30
-0.9
-2.63%		 33.60
0.3
0.9%		34.92
11 月34.10
0.5
1.49%		34.60
0.5
1.47%		34.30
-0.3
-0.87%		34.85
0.55
1.6%		 　35.35
0.5
1.43%		34.90
-0.45
-1.27%		35.40
0.5
1.43%		35.20
-0.2
-0.56%		34.70
-0.5
-1.42%		 　35.75
1.05
3.03%		35.85
0.1
0.28%		35.30
-0.55
-1.53%		35.55
0.25
0.71%		35.70
0.15
0.42%		 　35.55
-0.15
-0.42%		35.25
-0.3
-0.84%		35.45
0.2
0.57%		36.25
0.8
2.26%		36.35
0.1
0.28%		 　38.20
1.85
5.09%		38.80
0.6
1.57%		39.40
0.6
1.55%		 35.96
12 月39.20
-0.2
-0.51%		39.90
0.7
1.79%		 　39.25
-0.65
-1.63%		39.40
0.15
0.38%		38.85
-0.55
-1.4%		39.00
0.15
0.39%		38.25
-0.75
-1.92%		 　38.40
0.15
0.39%		53.20
14.8
38.54%		38.35
-14.85
-27.91%		38.40
0.05
0.13%		38.40
0
0%		 38.90
0.5
1.3%		37.85
-1.05
-2.7%		36.85
-1
-2.64%		36.65
-0.2
-0.54%		37.20
0.55
1.5%		36.85
-0.35
-0.94%		 　37.10
0.25
0.68%		37.30
0.2
0.54%		36.65
-0.65
-1.74%		36.95
0.3
0.82%		36.90
-0.05
-0.14%		　38.65

說明:最高漲幅:38.54%最低跌幅:-27.91% 最高價:53.20最低價:31.35平均價:35.92,灰色底表示週末,漲158天(80.3)元,跌133天(-85.7)元,平盤19天
39%=1,9%=1,5%=4,4%=2,3%=3,2%=26,1%=80,0%=60,-0%=1,-1%=1,-2%=4,-3%=14,-4%=19,-5%=41,-6%=53,

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 2392 8102163 4252 330359271 39.85 41.35 39.70 41.35 1.80 0% 41.30 5 41.35 119 16.67
2022-01-04 2392 6462124 4973 266322288 41.90 41.95 40.60 40.80 0.55 -1.33% 40.80 68 40.85 12 16.45
2022-01-05 2392 16677421 8481 704033758 40.60 42.80 40.30 42.80 2.00 4.9% 42.75 37 42.85 19 17.26
2022-01-06 2392 11999671 7607 508358813 42.40 42.80 41.65 41.80 1.00 -2.34% 41.80 13 41.90 26 16.85
2022-01-07 2392 5617358 3365 231049487 41.95 42.30 40.30 40.70 1.10 -2.63% 40.65 16 40.75 3 16.41
2022-01-10 2392 2467756 1705 99413862 40.45 40.65 40.00 40.15 0.55 -1.35% 40.15 4 40.20 1 16.19
2022-01-11 2392 2328722 1911 92330762 40.00 40.10 39.45 39.50 0.65 -1.62% 39.50 18 39.55 24 15.93
2022-01-12 2392 2539806 1430 99781773 39.75 39.80 39.00 39.60 0.10 0.25% 39.60 9 39.65 3 15.97
2022-01-13 2392 1232192 1008 48327009 39.70 39.70 39.10 39.30 0.30 -0.76% 39.30 6 39.35 1 15.85
2022-01-14 2392 2089354 1218 80886064 39.30 39.30 38.50 38.65 0.65 -1.65% 38.65 4 38.75 2 15.58
2022-01-17 2392 722556 488 27994457 38.65 38.95 38.35 38.95 0.30 0.78% 38.90 6 38.95 4 15.71
2022-01-18 2392 947854 621 36946909 38.85 39.15 38.85 38.90 0.05 -0.13% 38.90 23 38.95 10 15.69
2022-01-19 2392 1275049 932 49112392 38.50 38.70 38.30 38.55 0.35 -0.9% 38.55 7 38.60 25 15.54
2022-01-20 2392 875008 656 33901397 38.60 39.05 38.45 39.00 0.45 1.17% 39.00 19 39.05 20 15.73
2022-01-21 2392 1672708 1238 64375823 38.85 38.85 38.35 38.40 0.60 -1.54% 38.40 11 38.45 22 15.48
2022-01-24 2392 1667900 1184 63188054 38.20 38.35 37.65 37.85 0.55 -1.43% 37.85 75 37.90 15 15.26
2022-01-25 2392 1133020 1010 42605640 37.80 37.95 37.50 37.55 0.30 -0.79% 37.55 20 37.60 5 15.14
2022-01-26 2392 698928 613 26347741 37.55 37.85 37.55 37.70 0.15 0.4% 37.70 32 37.75 2 15.20
2022-02-07 2392 777151 570 29632363 37.85 38.40 37.85 38.10 0.40 1.06% 38.10 30 38.25 2 15.36
2022-02-08 2392 676106 652 26200194 38.30 38.95 38.30 38.85 0.75 1.97% 38.80 24 38.85 2 15.67
2022-02-09 2392 559222 541 21764647 39.00 39.10 38.70 39.05 0.20 0.51% 39.00 22 39.05 9 15.75
2022-02-10 2392 548223 380 21359514 39.05 39.10 38.80 39.05 0.00 0% 39.00 4 39.05 29 15.75
2022-02-11 2392 672192 516 25908051 38.20 38.70 38.20 38.60 0.45 -1.15% 38.55 23 38.60 1 15.56
2022-02-14 2392 987336 691 37640902 38.50 38.50 37.95 38.15 0.45 -1.17% 38.15 14 38.25 30 15.38
2022-02-15 2392 430732 362 16463870 38.15 38.35 38.10 38.15 0.00 0% 38.10 37 38.15 6 15.38
2022-02-16 2392 578840 520 22248545 38.50 38.60 38.30 38.40 0.25 0.66% 38.40 10 38.50 33 15.48
2022-02-17 2392 1215097 872 47419048 38.65 39.30 38.65 38.90 0.50 1.3% 38.90 19 38.95 16 15.69
2022-02-18 2392 982763 654 38368718 38.65 39.20 38.65 39.15 0.25 0.64% 39.15 11 39.20 25 15.79
2022-02-21 2392 495669 368 19413011 39.15 39.25 38.90 39.20 0.05 0.13% 39.20 56 39.25 93 15.81
2022-02-22 2392 717657 751 27780739 39.15 39.15 38.50 38.70 0.50 -1.28% 38.65 7 38.75 11 15.60
2022-02-23 2392 434526 606 16841835 38.65 38.90 38.65 38.75 0.05 0.13% 38.75 10 38.80 7 15.62
2022-02-24 2392 1124260 852 43032599 38.70 38.70 38.00 38.00 0.75 -1.94% 38.00 173 38.15 8 15.32
2022-02-25 2392 560935 383 21411077 37.90 38.50 37.90 38.20 0.20 0.53% 38.15 13 38.20 1 15.40
2022-03-01 2392 443759 334 17123760 38.30 38.70 38.30 38.60 0.40 1.05% 38.60 23 38.65 6 15.56
2022-03-02 2392 370000 260 14276800 38.60 38.80 38.35 38.75 0.15 0.39% 38.70 7 38.75 6 15.62
2022-03-03 2392 631000 473 24449700 38.80 38.95 38.65 38.65 0.10 -0.26% 38.65 2 38.70 11 15.58
2022-03-07 2392 936865 693 35510959 38.00 38.15 37.80 37.90 0.45 -1.94% 37.90 5 38.00 12 15.28
2022-03-08 2392 692345 742 26050401 37.50 37.95 37.50 37.55 0.35 -0.92% 37.50 154 37.55 3 15.14
2022-03-09 2392 515120 420 19440220 37.65 37.90 37.60 37.70 0.15 0.4% 37.70 7 37.75 19 15.20
2022-03-10 2392 506290 391 19405774 38.10 38.60 38.10 38.25 0.55 1.46% 38.25 9 38.30 6 15.42
2022-03-11 2392 445000 280 16956100 38.50 38.50 37.95 38.00 0.25 -0.65% 38.00 21 38.05 34 15.32
2022-03-14 2392 388000 198 14748800 38.00 38.15 37.90 38.05 0.05 0.13% 38.05 8 38.10 21 15.34
2022-03-15 2392 515000 346 19413550 38.05 38.05 37.60 37.70 0.35 -0.92% 37.70 2 37.75 2 15.20
2022-03-16 2392 680000 489 25583350 37.90 37.95 37.50 37.60 0.10 -0.27% 37.60 2 37.65 5 15.16
2022-03-17 2392 945000 619 35891100 38.00 38.30 37.55 38.00 0.40 1.06% 38.00 4 38.05 1 15.32
2022-03-18 2392 907000 429 34377750 38.20 38.20 37.75 38.00 0.00 0% 37.95 1 38.00 11 15.32
2022-03-21 2392 460000 290 17539700 38.00 38.20 38.00 38.20 0.20 0.53% 38.15 13 38.20 53 15.40
2022-03-22 2392 425000 273 16221050 38.30 38.30 38.00 38.25 0.05 0.13% 38.25 8 38.30 12 15.42
2022-03-23 2392 776000 495 29890350 38.35 38.80 38.25 38.80 0.55 1.44% 38.75 7 38.80 28 15.65
2022-03-24 2392 1039000 616 40390400 38.80 39.10 38.50 39.10 0.30 0.77% 39.05 2 39.10 7 15.77
2022-03-25 2392 1447000 861 55344950 38.35 38.55 38.10 38.30 0.80 -2.05% 38.25 9 38.30 30 15.44
2022-03-28 2392 658000 483 24908950 38.10 38.15 37.70 38.05 0.25 -0.65% 38.00 3 38.05 2 15.34
2022-03-29 2392 826000 517 31172600 37.90 38.00 37.65 37.70 0.35 -0.92% 37.70 24 37.75 13 15.20
2022-03-30 2392 1139000 784 42886900 37.80 37.80 37.55 37.70 0.00 0% 37.70 18 37.75 3 19.84
2022-03-31 2392 1007000 630 37943500 37.70 37.95 37.40 37.85 0.15 0.4% 37.85 1 37.90 5 19.92
2022-04-01 2392 465000 342 17443350 37.60 37.65 37.30 37.50 0.35 -0.92% 37.50 57 37.65 2 19.74
2022-04-06 2392 669000 394 24932650 37.30 37.50 37.15 37.50 0.00 0% 37.45 4 37.50 24 19.74
2022-04-07 2392 916909 678 34001819 37.35 37.35 37.00 37.00 0.50 -1.33% 37.00 133 37.05 12 19.47
2022-04-08 2392 841000 494 31058250 37.20 37.20 36.80 36.90 0.10 -0.27% 36.90 10 36.95 8 19.42
2022-04-11 2392 1473000 1010 53329550 36.80 36.80 35.95 35.95 0.95 -2.57% 35.95 7 36.00 3 18.92
2022-04-12 2392 990000 679 35021200 35.55 35.70 35.15 35.25 0.70 -1.95% 35.25 1 35.30 28 18.55
2022-04-13 2392 667000 541 23638800 35.30 35.60 35.30 35.50 0.25 0.71% 35.50 44 35.55 10 18.68
2022-04-14 2392 501000 340 17707900 35.50 35.55 35.25 35.35 0.15 -0.42% 35.30 39 35.35 7 18.61
2022-04-15 2392 1055000 622 36842000 35.25 35.25 34.80 34.90 0.45 -1.27% 34.90 8 35.00 28 18.37
2022-04-18 2392 440000 319 15241850 34.70 34.75 34.50 34.60 0.30 -0.86% 34.60 39 34.65 2 18.21
2022-04-19 2392 476820 430 16659001 34.70 35.10 34.65 35.05 0.45 1.3% 35.00 4 35.05 2 18.45
2022-04-20 2392 685000 489 24424100 35.20 35.85 35.20 35.75 0.70 2% 35.75 15 35.80 5 18.82
2022-04-21 2392 561281 482 20204984 35.95 36.15 35.85 36.00 0.25 0.7% 36.00 12 36.05 11 18.95
2022-04-22 2392 716000 383 25561300 35.85 35.85 35.55 35.75 0.25 -0.69% 35.75 2 35.80 1 18.82
2022-04-25 2392 687000 439 24131300 35.50 35.50 35.00 35.00 0.75 -2.1% 35.00 57 35.05 6 18.42
2022-04-26 2392 520000 323 18179450 35.10 35.40 34.65 35.00 0.00 0% 34.90 6 35.00 52 18.42
2022-04-27 2392 1470270 1350 49758548 34.50 34.50 33.60 33.75 1.25 -3.57% 33.75 11 33.80 13 17.76
2022-04-28 2392 419000 267 14249700 33.70 34.20 33.70 34.15 0.40 1.19% 34.10 1 34.15 22 17.97
2022-04-29 2392 392947 401 13427642 34.15 34.50 34.00 34.05 0.10 -0.29% 34.05 4 34.10 1 17.92
2022-05-03 2392 281000 218 9584800 34.15 34.30 33.90 34.20 0.15 0.44% 34.15 8 34.20 1 18.00
2022-05-04 2392 396000 229 13605500 34.45 34.60 34.00 34.30 0.10 0.29% 34.30 5 34.40 5 18.05
2022-05-05 2392 300000 213 10349850 34.50 34.70 34.35 34.40 0.10 0.29% 34.40 1 34.50 15 18.11
2022-05-06 2392 398000 256 13457700 33.60 34.20 33.50 33.85 0.55 -1.6% 33.85 21 33.90 1 17.82
2022-05-09 2392 489993 513 16340724 33.50 33.85 33.20 33.25 0.60 -1.77% 33.25 8 33.30 1 17.50
2022-05-10 2392 736000 431 24418950 33.00 34.00 32.65 34.00 0.75 2.26% 33.95 5 34.00 20 17.89
2022-05-11 2392 308000 220 10303400 33.50 33.70 33.30 33.30 0.70 -2.06% 33.30 57 33.45 8 17.53
2022-05-12 2392 571000 351 18754450 33.15 33.20 32.70 32.70 0.60 -1.8% 32.70 63 32.75 5 17.39
2022-05-13 2392 285000 201 9393500 33.10 33.15 32.85 32.85 0.15 0.46% 32.80 10 32.85 3 17.47
2022-05-16 2392 236000 187 7828250 33.30 33.45 32.90 33.05 0.20 0.61% 33.05 1 33.10 3 17.58
2022-05-17 2392 280000 215 9327400 33.20 33.45 33.00 33.35 0.30 0.91% 33.30 7 33.35 7 17.74
2022-05-18 2392 491000 360 16504550 33.35 33.75 33.35 33.70 0.35 1.05% 33.65 4 33.70 16 17.93
2022-05-19 2392 295000 211 9835100 33.30 33.65 33.20 33.65 0.05 -0.15% 33.65 1 33.70 14 17.90
2022-05-20 2392 372000 247 12629800 33.80 34.20 33.75 34.20 0.55 1.63% 34.15 2 34.20 23 18.19
2022-05-23 2392 486000 307 16401700 34.30 34.30 33.35 33.60 0.60 -1.75% 33.55 7 33.60 3 17.87
2022-05-24 2392 253019 262 8509838 33.65 33.80 33.45 33.55 0.05 -0.15% 33.50 5 33.55 2 17.85
2022-05-25 2392 706000 420 23644150 33.60 33.90 33.15 33.65 0.10 0.3% 33.60 4 33.65 9 17.90
2022-05-26 2392 403000 284 13680750 33.80 34.20 33.70 33.80 0.15 0.45% 33.80 1 33.85 52 17.98
2022-05-27 2392 301000 204 10253050 34.05 34.20 33.95 34.05 0.25 0.74% 34.05 2 34.10 34 18.11
2022-05-30 2392 366000 256 12573900 34.40 34.45 34.20 34.45 0.40 1.17% 34.40 20 34.45 4 18.32
2022-05-31 2392 682000 351 23670400 34.25 34.90 34.25 34.90 0.45 1.31% 34.80 6 34.90 18 18.56
2022-06-01 2392 399000 267 13997450 35.00 35.20 34.90 35.10 0.20 0.57% 35.00 39 35.15 23 18.67
2022-06-02 2392 237000 191 8275500 35.10 35.10 34.80 34.90 0.20 -0.57% 34.85 1 34.90 3 18.56
2022-06-06 2392 438000 334 15088100 35.05 35.05 34.30 34.35 0.55 -1.58% 34.35 9 34.40 51 18.27
2022-06-07 2392 258000 183 8859200 34.30 34.45 34.30 34.30 0.05 -0.15% 34.30 19 34.35 7 18.24
2022-06-08 2392 290000 224 9964600 34.55 34.55 34.20 34.50 0.20 0.58% 34.45 1 34.50 2 18.35
2022-06-09 2392 339000 231 11782550 34.50 34.90 34.50 34.75 0.25 0.72% 34.70 26 34.75 33 18.48
2022-06-10 2392 285000 185 9849150 34.55 34.70 34.20 34.65 0.10 -0.29% 34.60 7 34.65 7 18.43
2022-06-13 2392 456000 329 15533550 34.20 34.30 33.95 33.95 0.70 -2.02% 33.95 27 34.00 3 18.06
2022-06-14 2392 377000 191 12714050 33.70 33.90 33.50 33.85 0.10 -0.29% 33.80 24 33.90 6 18.01
2022-06-15 2392 547000 372 18570900 33.95 34.10 33.80 33.80 0.05 -0.15% 33.80 27 33.95 6 17.98
2022-06-16 2392 460000 294 15586600 34.25 34.30 33.50 33.50 0.30 -0.89% 33.45 13 33.60 1 17.82
2022-06-17 2392 697000 368 23240200 33.50 33.60 33.20 33.20 0.30 -0.9% 33.20 4 33.35 6 17.66
2022-06-20 2392 585885 560 19224632 33.20 33.55 32.50 32.50 0.70 -2.11% 32.50 8 32.60 2 17.29
2022-06-21 2392 1031000 575 34140650 32.60 33.50 32.55 33.25 0.75 2.31% 33.20 4 33.40 18 17.69
2022-06-22 2392 1384000 877 46987100 33.75 34.25 33.55 33.95 0.70 2.11% 33.90 12 33.95 3 18.06
2022-06-23 2392 794452 607 27002754 34.00 34.25 33.65 33.95 0.00 0% 33.90 7 33.95 10 18.06
2022-06-24 2392 898000 538 31072200 34.00 34.90 34.00 34.60 0.65 1.91% 34.55 3 34.60 2 18.40
2022-06-27 2392 461000 320 16019600 34.80 34.95 34.50 34.80 0.20 0.58% 34.75 1 34.80 32 18.51
2022-06-28 2392 276000 161 9531700 34.80 34.80 34.35 34.45 0.35 -1.01% 34.40 9 34.45 13 18.32
2022-06-29 2392 229000 158 7841950 34.20 34.45 34.05 34.15 0.30 -0.87% 34.10 5 34.15 1 18.16
2022-06-30 2392 854000 532 28334900 34.00 34.00 32.65 33.05 1.10 -3.22% 33.00 10 33.05 12 17.58
2022-07-01 2392 733558 623 23864494 33.05 33.05 32.05 32.05 1.00 -3.03% 32.05 20 32.10 12 17.05
2022-07-04 2392 420000 266 13539200 32.00 32.70 32.00 32.10 0.05 0.16% 32.10 6 32.15 3 17.07
2022-07-05 2392 480000 302 15533850 32.80 32.80 31.95 32.30 0.20 0.62% 32.25 5 32.35 1 17.18
2022-07-06 2392 644745 793 20514825 32.50 32.50 31.30 31.40 0.90 -2.79% 31.35 9 31.40 7 16.70
2022-07-07 2392 535000 278 16879250 31.50 31.80 31.10 31.60 0.20 0.64% 31.55 5 31.60 2 16.81
2022-07-08 2392 461000 275 14893700 32.10 32.55 32.10 32.30 0.70 2.22% 32.25 13 32.30 1 17.18
2022-07-11 2392 146000 103 4718000 32.35 32.50 32.20 32.35 0.05 0.15% 32.30 10 32.45 6 17.21
2022-07-12 2392 567000 330 17858800 32.05 32.05 31.30 31.35 1.00 -3.09% 31.35 28 31.40 6 16.68
2022-07-13 2392 450000 289 14405000 31.80 32.20 31.80 32.10 0.75 2.39% 32.10 4 32.15 4 17.07
2022-07-14 2392 465000 308 14867350 31.55 32.20 31.50 32.10 0.00 0% 32.10 48 32.15 2 17.07
2022-07-15 2392 433000 270 13918200 32.15 32.30 32.00 32.10 0.00 0% 32.10 23 32.15 1 17.07
2022-07-18 2392 1403000 567 45580450 32.10 32.75 32.05 32.65 0.55 1.71% 32.60 28 32.70 69 17.37
2022-07-19 2392 562000 386 17672850 31.55 31.55 31.35 31.45 0.00 -3.68% 31.45 54 31.50 9 16.73
2022-07-20 2392 502000 365 15904800 31.70 31.80 31.50 31.55 0.10 0.32% 31.55 2 31.60 2 16.78
2022-07-21 2392 554000 383 17457000 31.65 31.70 31.30 31.70 0.15 0.48% 31.60 33 31.75 4 16.86
2022-07-22 2392 372953 323 11872919 31.80 31.95 31.70 31.85 0.15 0.47% 31.85 4 31.90 16 16.94
2022-07-25 2392 338000 260 10893500 31.90 32.40 31.90 32.25 0.40 1.26% 32.20 24 32.25 1 17.15
2022-07-26 2392 385000 245 12381050 32.25 32.35 32.00 32.05 0.20 -0.62% 32.00 25 32.05 2 17.05
2022-07-27 2392 242000 153 7746550 32.00 32.10 31.85 32.10 0.05 0.16% 32.05 10 32.10 22 17.07
2022-07-28 2392 257000 169 8276300 32.20 32.45 32.10 32.15 0.05 0.16% 32.15 5 32.20 23 17.10
2022-07-29 2392 335000 221 10850700 32.15 32.50 32.15 32.50 0.35 1.09% 32.45 4 32.50 30 17.29
2022-08-01 2392 227000 132 7378550 32.60 32.65 32.45 32.50 0.00 0% 32.50 4 32.55 11 17.29
2022-08-02 2392 311000 226 9995700 32.25 32.35 32.05 32.35 0.15 -0.46% 32.20 2 32.35 8 17.21
2022-08-03 2392 233000 180 7469050 32.05 32.30 32.00 32.00 0.35 -1.08% 32.00 26 32.05 12 17.02
2022-08-04 2392 676000 420 21343500 31.80 31.85 31.20 31.65 0.35 -1.09% 31.60 10 31.65 6 16.84
2022-08-05 2392 467673 310 14975775 32.00 32.15 31.80 32.10 0.45 1.42% 32.10 3 32.15 17 17.07
2022-08-08 2392 707000 323 22582950 32.10 32.20 31.70 32.10 0.00 0% 32.10 9 32.20 12 17.07
2022-08-09 2392 643000 341 20692500 32.20 32.30 32.00 32.15 0.05 0.16% 32.10 44 32.15 49 17.10
2022-08-10 2392 402088 326 13011188 32.05 32.50 32.05 32.50 0.35 1.09% 32.50 6 32.55 12 17.29
2022-08-11 2392 530000 372 17365850 32.80 33.00 32.60 32.80 0.30 0.92% 32.80 11 32.85 36 17.45
2022-08-12 2392 707000 491 23556300 33.15 33.45 33.00 33.40 0.60 1.83% 33.35 19 33.40 9 17.77
2022-08-15 2392 928000 577 31685250 34.15 34.35 33.90 34.15 0.75 2.25% 34.15 10 34.20 29 18.16
2022-08-16 2392 1351000 849 46858100 34.30 34.85 34.20 34.85 0.70 2.05% 34.85 1 34.90 61 15.22
2022-08-17 2392 3745000 2186 134675500 35.00 36.50 34.70 36.40 1.55 4.45% 36.40 8 36.45 50 15.83
2022-08-18 2392 4249000 2302 156542000 36.90 37.10 36.40 36.95 0.55 1.51% 36.95 15 37.00 55 16.07
2022-08-19 2392 7428000 3991 283578950 37.10 38.75 37.10 38.25 1.30 3.52% 38.20 40 38.25 94 16.63
2022-08-22 2392 3736451 2541 141800691 38.65 38.70 37.35 37.35 0.90 -2.35% 37.30 59 37.35 28 16.24
2022-08-23 2392 1676000 996 62257950 36.85 37.45 36.75 37.00 0.35 -0.94% 36.95 36 37.00 1 16.09
2022-08-24 2392 1622000 1038 60504800 37.30 37.70 37.10 37.35 0.35 0.95% 37.30 59 37.35 12 16.24
2022-08-25 2392 1438000 853 53802900 37.70 37.70 37.25 37.50 0.15 0.4% 37.45 15 37.50 28 16.30
2022-08-26 2392 1510000 793 57018550 37.75 37.90 37.60 37.90 0.40 1.07% 37.80 2 37.90 52 16.48
2022-08-29 2392 1525000 850 56518800 37.00 37.40 36.80 37.35 0.55 -1.45% 37.25 29 37.35 4 16.24
2022-08-30 2392 752000 423 28275200 37.40 37.80 37.40 37.65 0.30 0.8% 37.60 44 37.65 1 16.37
2022-08-31 2392 860000 512 32148000 37.65 37.70 37.10 37.30 0.35 -0.93% 37.25 10 37.30 8 16.22
2022-09-01 2392 1207638 1301 44342008 37.15 37.15 36.60 36.70 0.60 -1.61% 36.70 4 36.75 3 15.96
2022-09-02 2392 833000 396 30725450 36.80 37.05 36.65 37.00 0.30 0.82% 36.90 13 37.00 64 16.09
2022-09-05 2392 626000 380 22932900 36.90 37.10 36.45 36.55 0.45 -1.22% 36.50 8 36.55 4 15.89
2022-09-06 2392 814000 420 29457900 36.50 36.75 35.90 36.00 0.55 -1.5% 35.95 8 36.00 24 15.65
2022-09-07 2392 675000 385 23986700 35.60 35.70 35.35 35.60 0.40 -1.11% 35.60 1 35.65 10 15.48
2022-09-08 2392 866000 439 31483850 36.05 36.50 36.05 36.45 0.85 2.39% 36.40 35 36.45 14 15.85
2022-09-12 2392 882000 458 32553650 36.65 37.15 36.65 36.80 0.35 0.96% 36.75 2 36.80 2 16.00
2022-09-13 2392 456000 302 16812950 37.00 37.10 36.75 36.95 0.15 0.41% 36.95 4 37.00 34 16.07
2022-09-14 2392 594000 427 21750400 36.20 37.00 35.80 36.95 0.00 0% 36.90 4 36.95 6 16.07
2022-09-15 2392 496000 378 18319400 37.00 37.00 36.75 36.85 0.10 -0.27% 36.80 26 36.85 3 16.02
2022-09-16 2392 593000 377 21745150 36.80 36.95 36.50 36.50 0.35 -0.95% 36.50 10 36.75 2 15.87
2022-09-19 2392 487367 491 17708453 36.45 36.60 36.00 36.45 0.05 -0.14% 36.35 5 36.45 13 15.85
2022-09-20 2392 514000 395 18721300 36.70 36.70 36.20 36.60 0.15 0.41% 36.55 5 36.60 2 15.91
2022-09-21 2392 599000 443 21493700 36.40 36.40 35.55 35.60 1.00 -2.73% 35.60 17 35.65 4 15.48
2022-09-22 2392 676000 528 23908250 35.60 35.60 35.10 35.40 0.20 -0.56% 35.40 1 35.45 10 15.39
2022-09-23 2392 682000 448 23885100 35.40 35.75 34.75 34.80 0.60 -1.69% 34.75 12 34.80 6 15.13
2022-09-26 2392 1049000 690 35338900 34.55 34.55 33.20 33.45 1.35 -3.88% 33.45 10 33.60 3 14.54
2022-09-27 2392 499000 355 16836600 33.45 34.10 33.30 33.95 0.50 1.49% 33.95 1 34.00 8 14.76
2022-09-28 2392 725000 503 24094750 33.95 34.30 32.80 32.90 1.05 -3.09% 32.90 19 33.00 17 14.30
2022-09-29 2392 621000 421 20596700 33.25 33.50 32.95 33.00 0.10 0.3% 33.00 8 33.05 11 14.35
2022-09-30 2392 874000 403 29009700 32.55 33.90 32.20 33.90 0.90 2.73% 33.50 1 33.90 6 14.74
2022-10-03 2392 583000 361 19412450 33.70 33.70 32.95 33.25 0.65 -1.92% 33.25 2 33.40 10 14.46
2022-10-04 2392 458251 306 15450007 33.80 33.90 33.50 33.80 0.55 1.65% 33.80 1 33.85 6 14.70
2022-10-05 2392 553000 321 18851150 34.20 34.35 33.80 33.80 0.00 0% 33.80 6 33.90 1 14.70
2022-10-06 2392 526000 355 17897600 34.20 34.20 33.80 34.20 0.40 1.18% 34.15 11 34.20 9 14.87
2022-10-07 2392 9391000 5631 347808850 35.20 37.60 35.00 37.25 3.05 8.92% 37.20 14 37.25 21 16.20
2022-10-11 2392 8863000 5357 325734850 37.20 37.80 35.85 36.35 0.90 -2.42% 36.35 34 36.40 2 15.80
2022-10-12 2392 4914000 3071 181547950 37.00 37.40 36.25 37.20 0.85 2.34% 37.15 8 37.20 29 16.17
2022-10-13 2392 4125856 2774 147615599 37.20 37.20 34.80 34.80 2.40 -6.45% 34.80 5 34.90 2 15.13
2022-10-14 2392 2538000 1550 92567550 36.35 36.95 35.95 36.60 1.80 5.17% 36.60 59 36.65 3 15.91
2022-10-17 2392 2120000 1412 77146250 36.00 36.85 35.65 36.80 0.20 0.55% 36.80 26 36.85 20 16.00
2022-10-18 2392 1746000 1150 63961900 36.80 37.20 36.25 36.25 0.55 -1.49% 36.25 16 36.35 11 15.76
2022-10-19 2392 1267000 873 45564000 36.25 36.65 35.55 35.70 0.55 -1.52% 35.65 25 35.70 4 15.52
2022-10-20 2392 4721000 1669 163169950 35.20 35.50 33.90 34.60 1.10 -3.08% 34.60 1 34.65 9 15.04
2022-10-21 2392 621000 401 21340000 34.35 34.60 34.05 34.40 0.20 -0.58% 34.30 15 34.40 9 14.96
2022-10-24 2392 738000 476 25677550 35.20 35.20 34.40 34.65 0.25 0.73% 34.65 12 34.70 8 15.07
2022-10-25 2392 594000 399 20303900 34.45 34.60 33.95 33.95 0.70 -2.02% 33.95 13 34.20 6 14.76
2022-10-26 2392 1051000 675 35343500 34.00 34.00 33.35 33.40 0.55 -1.62% 33.40 33 33.45 6 14.52
2022-10-27 2392 835000 598 28384800 33.60 34.20 33.50 34.20 0.80 2.4% 34.20 17 34.25 17 14.87
2022-10-28 2392 846128 650 28435389 34.20 34.20 33.30 33.30 0.90 -2.63% 33.30 35 33.35 1 14.48
2022-10-31 2392 700000 532 23572700 33.70 33.85 33.60 33.60 0.30 0.9% 33.60 28 33.65 8 14.61
2022-11-01 2392 614000 468 20842900 33.60 34.15 33.50 34.10 0.50 1.49% 34.05 2 34.10 24 14.83
2022-11-02 2392 601000 443 20657750 33.95 34.60 33.95 34.60 0.50 1.47% 34.55 1 34.65 28 15.04
2022-11-03 2392 790000 521 27051800 34.20 34.45 34.00 34.30 0.30 -0.87% 34.30 5 34.35 16 14.91
2022-11-04 2392 791000 490 27395200 34.30 34.90 34.25 34.85 0.55 1.6% 34.85 1 34.90 8 15.15
2022-11-07 2392 771000 457 27069850 35.00 35.35 34.70 35.35 0.50 1.43% 35.30 5 35.35 17 15.37
2022-11-08 2392 1411000 936 49567400 35.40 35.50 34.80 34.90 0.45 -1.27% 34.90 36 34.95 3 15.17
2022-11-09 2392 1732000 1255 61125450 35.15 35.55 35.00 35.40 0.50 1.43% 35.40 12 35.45 20 15.39
2022-11-10 2392 1282750 902 44797401 35.05 35.35 34.65 35.20 0.20 -0.56% 35.10 12 35.20 14 15.30
2022-11-11 2392 2514000 1608 87912800 35.60 35.90 34.55 34.70 0.50 -1.42% 34.70 16 34.75 2 15.09
2022-11-14 2392 2891000 1740 102943800 34.95 35.95 34.95 35.75 1.05 3.03% 35.75 2 35.80 5 12.00
2022-11-15 2392 1273000 695 45488450 35.95 35.95 35.55 35.85 0.10 0.28% 35.80 26 35.85 37 12.03
2022-11-16 2392 1449000 794 51341800 35.85 35.90 35.15 35.30 0.55 -1.53% 35.30 15 35.35 5 11.85
2022-11-17 2392 715000 305 25427550 35.30 35.80 35.30 35.55 0.25 0.71% 35.55 17 35.65 1 11.93
2022-11-18 2392 707000 417 25328200 35.80 36.15 35.60 35.70 0.15 0.42% 35.65 12 35.70 8 11.98
2022-11-21 2392 310000 222 11016950 35.80 35.80 35.40 35.55 0.15 -0.42% 35.50 1 35.55 2 11.93
2022-11-22 2392 415000 251 14618950 35.60 35.65 35.05 35.25 0.30 -0.84% 35.25 19 35.30 8 11.83
2022-11-23 2392 441000 243 15564600 35.35 35.45 35.15 35.45 0.20 0.57% 35.45 3 35.50 12 11.90
2022-11-24 2392 1370000 783 49289700 35.60 36.35 35.50 36.25 0.80 2.26% 36.25 21 36.30 31 12.16
2022-11-25 2392 4928000 2592 182600550 36.75 37.60 36.30 36.35 0.10 0.28% 36.35 34 36.50 4 12.20
2022-11-28 2392 6469000 3537 244149500 36.10 38.20 36.05 38.20 1.85 5.09% 38.15 57 38.20 87 12.82
2022-11-29 2392 10273000 5693 399987850 38.40 39.70 38.10 38.80 0.60 1.57% 38.80 2 38.85 115 13.02
2022-11-30 2392 5800000 2956 227871850 38.80 39.80 38.65 39.40 0.60 1.55% 39.35 20 39.40 28 13.22
2022-12-01 2392 4674000 2468 182766350 39.95 40.00 38.65 39.20 0.20 -0.51% 39.15 24 39.20 39 13.15
2022-12-02 2392 5841000 3238 231911700 39.00 40.20 38.95 39.90 0.70 1.79% 39.85 31 39.90 11 13.39
2022-12-05 2392 3289000 1801 129972000 40.25 40.25 39.15 39.25 0.65 -1.63% 39.25 9 39.30 54 13.17
2022-12-06 2392 3509000 1903 139255750 39.35 39.90 39.35 39.40 0.15 0.38% 39.40 48 39.45 41 13.22
2022-12-07 2392 2393000 1334 93072500 39.40 39.60 38.45 38.85 0.55 -1.4% 38.85 3 38.90 5 13.04
2022-12-08 2392 1171000 741 45405000 38.40 39.10 38.35 39.00 0.15 0.39% 38.90 5 39.00 9 13.09
2022-12-09 2392 1844000 1086 70938950 39.20 39.20 38.15 38.25 0.75 -1.92% 38.25 6 38.30 29 12.84
2022-12-12 2392 735000 482 28010050 38.05 38.40 37.75 38.40 0.15 0.39% 38.30 8 38.40 12 12.89
2022-12-13 2392 3438158 1925 182827777 53.40 53.80 52.50 53.20 0.40 38.54% 53.20 7 53.30 50 16.73
2022-12-14 2392 1038000 698 39938150 38.00 38.70 38.00 38.35 0.40 -27.91% 38.35 3 38.50 8 12.87
2022-12-15 2392 669000 437 25703150 38.60 38.65 38.15 38.40 0.05 0.13% 38.35 17 38.40 13 12.89
2022-12-16 2392 1122000 632 43004100 38.00 38.60 37.90 38.40 0.00 0% 38.35 1 38.40 11 12.89
2022-12-18 2392 947854 621 36946909 38.85 39.15 38.85 38.90 0.05 1.3% 38.90 23 38.95 10 15.69
2022-12-19 2392 1155000 665 43559700 38.00 38.00 37.50 37.85 0.55 -2.7% 37.80 9 37.85 13 12.70
2022-12-20 2392 1317000 760 49039950 37.85 37.85 36.85 36.85 1.00 -2.64% 36.80 52 36.85 8 12.37
2022-12-21 2392 1514000 599 55653450 37.20 37.25 36.45 36.65 0.20 -0.54% 36.60 3 36.65 10 12.30
2022-12-22 2392 507000 284 18825050 37.20 37.25 36.90 37.20 0.55 1.5% 37.10 11 37.20 23 12.48
2022-12-23 2392 576000 345 21113200 36.95 36.95 36.40 36.85 0.35 -0.94% 36.80 7 36.85 1 12.37
2022-12-26 2392 633000 258 23386700 36.90 37.25 36.70 37.10 0.25 0.68% 37.05 2 37.10 7 12.45
2022-12-27 2392 301000 195 11223250 37.20 37.40 37.10 37.30 0.20 0.54% 37.25 17 37.30 2 12.52
2022-12-28 2392 591000 378 21803400 37.25 37.30 36.65 36.65 0.65 -1.74% 36.65 11 36.75 2 12.30
2022-12-29 2392 538000 318 19670050 36.75 36.95 36.20 36.95 0.30 0.82% 36.90 1 37.00 22 12.40
2022-12-30 2392 374000 215 13799650 36.95 37.10 36.80 36.90 0.05 -0.14% 36.85 39 36.90 4 12.38