研華(2395)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　　397.00
0
0%		397.00
0
0%		400.00
3
0.76%		394.50
-5.5
-1.38%		386.50
-8
-2.03%		 　394.00
7.5
1.94%		391.50
-2.5
-0.63%		394.00
2.5
0.64%		385.50
-8.5
-2.16%		383.00
-2.5
-0.65%		 　382.50
-0.5
-0.13%		390.50
8
2.09%		389.50
-1
-0.26%		397.50
8
2.05%		383.00
-14.5
-3.65%		 　388.00
5
1.31%		382.00
-6
-1.55%		380.50
-1.5
-0.39%		 387.73
2 月　　　　　　380.00
-0.5
-0.13%		390.00
10
2.63%		386.00
-4
-1.03%		390.00
4
1.04%		392.00
2
0.51%		 　379.00
-13
-3.32%		381.50
2.5
0.66%		392.00
10.5
2.75%		392.50
0.5
0.13%		386.50
-6
-1.53%		 　389.00
2.5
0.65%		375.50
-13.5
-3.47%		377.00
1.5
0.4%		369.50
-7.5
-1.99%		366.50
-3
-0.81%		 380.04
3 月371.00
4.5
1.23%		372.00
1
0.27%		372.50
0.5
0.13%		 　　349.50
-23
-6.17%		350.50
1
0.29%		356.00
5.5
1.57%		362.50
6.5
1.83%		364.00
1.5
0.41%		 　356.50
-7.5
-2.06%		367.00
10.5
2.95%		366.00
-1
-0.27%		379.50
13.5
3.69%		362.50
-17
-4.48%		 　363.00
0.5
0.14%		369.00
6
1.65%		374.50
5.5
1.49%		370.50
-4
-1.07%		362.00
-8.5
-2.29%		 　359.50
-2.5
-0.69%		360.00
0.5
0.14%		362.00
2
0.56%		369.50
7.5
2.07%		363.38
4 月374.50
5
1.35%		 　　　370.00
-4.5
-1.2%		361.00
-9
-2.43%		363.00
2
0.55%		 　362.50
-0.5
-0.14%		366.00
3.5
0.97%		371.00
5
1.37%		380.00
9
2.43%		366.50
-13.5
-3.55%		 　366.50
0
0%		370.50
4
1.09%		366.00
-4.5
-1.21%		377.00
11
3.01%		376.00
-1
-0.27%		 　374.00
-2
-0.53%		370.50
-3.5
-0.94%		365.00
-5.5
-1.48%		368.50
3.5
0.96%		369.50
1
0.27%		 369.12
5 月　　368.50
-1
-0.27%		376.00
7.5
2.04%		344.50
-31.5
-8.38%		343.00
-1.5
-0.44%		 　341.00
-2
-0.58%		332.00
-9
-2.64%		330.00
-2
-0.6%		325.50
-4.5
-1.36%		339.50
14
4.3%		 　351.50
12
3.53%		351.00
-0.5
-0.14%		358.50
7.5
2.14%		365.00
6.5
1.81%		364.00
-1
-0.27%		 　358.50
-5.5
-1.51%		349.00
-9.5
-2.65%		353.00
4
1.15%		351.00
-2
-0.57%		363.50
12.5
3.56%		 　367.00
3.5
0.96%		361.00
-6
-1.63%		352.44
6 月358.00
-3
-0.83%		348.50
-9.5
-2.65%		 　　358.00
9.5
2.73%		348.00
-10
-2.79%		349.00
1
0.29%		353.00
4
1.15%		346.50
-6.5
-1.84%		 　334.50
-12
-3.46%		336.00
1.5
0.45%		336.00
0
0%		336.00
0
0%		329.50
-6.5
-1.93%		 　330.00
0.5
0.15%		338.00
8
2.42%		341.00
3
0.89%		338.50
-2.5
-0.73%		346.00
7.5
2.22%		 　354.00
8
2.31%		347.50
-6.5
-1.84%		350.00
2.5
0.72%		346.00
-4
-1.14%		 344.12
7 月346.50
0.5
0.14%		 　339.00
-7.5
-2.16%		338.00
-1
-0.29%		328.50
-9.5
-2.81%		327.50
-1
-0.3%		331.00
3.5
1.07%		 　331.00
0
0%		317.00
-14
-4.23%		320.50
3.5
1.1%		327.00
6.5
2.03%		337.50
10.5
3.21%		 　338.50
1
0.3%		335.00
-3.5
-1.03%		336.00
1
0.3%		340.50
4.5
1.34%		337.50
-3
-0.88%		 　341.00
3.5
1.04%		330.50
-10.5
-3.08%		338.00
7.5
2.27%		339.50
1.5
0.44%		342.50
3
0.88%		 335.93
8 月349.00
6.5
1.9%		349.00
0
0%		348.50
-0.5
-0.14%		342.00
-6.5
-1.87%		354.50
12.5
3.65%		 　346.50
-8
-2.26%		349.50
3
0.87%		340.00
-9.5
-2.72%		340.00
0
0%		338.00
-2
-0.59%		 　341.00
3
0.89%		342.50
1.5
0.44%		342.00
-0.5
-0.15%		340.50
-1.5
-0.44%		347.00
6.5
1.91%		 　343.00
-4
-1.15%		334.00
-9
-2.62%		322.00
-12
-3.59%		328.50
6.5
2.02%		328.00
-0.5
-0.15%		 　319.50
-8.5
-2.59%		325.00
5.5
1.72%		327.50
2.5
0.77%		338.8
9 月318.50
-9
-2.75%		312.00
-6.5
-2.04%		 　310.50
-1.5
-0.48%		314.00
3.5
1.13%		311.50
-2.5
-0.8%		313.50
2
0.64%		 　　324.00
10.5
3.35%		324.00
0
0%		321.50
-2.5
-0.77%		322.50
1
0.31%		320.00
-2.5
-0.78%		 　321.00
1
0.31%		320.50
-0.5
-0.16%		317.00
-3.5
-1.09%		315.50
-1.5
-0.47%		306.50
-9
-2.85%		 　299.50
-7
-2.28%		300.00
0.5
0.17%		301.00
1
0.33%		297.00
-4
-1.33%		293.50
-3.5
-1.18%		 312.13
10 月　　297.00
3.5
1.19%		299.50
2.5
0.84%		302.50
3
1%		302.50
0
0%		301.50
-1
-0.33%		 　　292.50
-9
-2.99%		296.50
4
1.37%		290.50
-6
-2.02%		292.50
2
0.69%		 　295.00
2.5
0.85%		301.50
6.5
2.2%		297.50
-4
-1.33%		311.00
13.5
4.54%		298.00
-13
-4.18%		 　293.00
-5
-1.68%		294.00
1
0.34%		297.00
3
1.02%		299.00
2
0.67%		293.50
-5.5
-1.84%		 293.00
-0.5
-0.17%		296.56
11 月297.00
4
1.37%		298.00
1
0.34%		281.00
-17
-5.7%		277.00
-4
-1.42%		 　292.00
15
5.42%		299.50
7.5
2.57%		308.00
8.5
2.84%		300.50
-7.5
-2.44%		315.00
14.5
4.83%		 　319.00
4
1.27%		323.50
4.5
1.41%		323.00
-0.5
-0.15%		316.50
-6.5
-2.01%		312.50
-4
-1.26%		 　311.00
-1.5
-0.48%		313.00
2
0.64%		318.50
5.5
1.76%		321.00
2.5
0.78%		317.50
-3.5
-1.09%		 　317.00
-0.5
-0.16%		319.50
2.5
0.79%		333.00
13.5
4.23%		 310.28
12 月325.50
-7.5
-2.25%		323.00
-2.5
-0.77%		 　330.00
7
2.17%		327.00
-3
-0.91%		331.50
4.5
1.38%		329.50
-2
-0.6%		334.50
5
1.52%		 　323.50
-11
-3.29%		207.00
-116.5
-36.01%		340.00
133
64.25%		344.50
4.5
1.32%		337.00
-7.5
-2.18%		 390.50
53.5
15.88%		339.00
-51.5
-13.19%		325.00
-14
-4.13%		332.50
7.5
2.31%		338.00
5.5
1.65%		333.00
-5
-1.48%		 　337.00
4
1.2%		335.50
-1.5
-0.45%		330.50
-5
-1.49%		330.00
-0.5
-0.15%		331.00
1
0.3%		　331.7

說明:最高漲幅:64.25%最低跌幅:-36.01% 最高價:400.00最低價:207.00平均價:343.02,灰色底表示週末,漲148天(956.5)元,跌150天(-974)元,平盤12天
64%=1,16%=2,5%=4,4%=7,3%=11,2%=31,1%=63,0%=41,-0%=1,-1%=1,-2%=1,-3%=3,-4%=7,-5%=21,-6%=32,-7%=41,-8%=43,

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 2395 824839 717 329983036 401.00 407.00 396.00 397.00 0.50 0% 397.00 1 398.00 1 39.98
2022-01-04 2395 569152 631 225771790 397.00 399.50 394.00 397.00 0.00 0% 396.00 1 397.00 68 39.98
2022-01-05 2395 924900 809 369392905 393.00 404.00 393.00 400.00 3.00 0.76% 399.50 3 400.00 56 40.28
2022-01-06 2395 882803 1199 346370087 396.00 397.00 389.00 394.50 5.50 -1.38% 392.50 16 394.50 5 39.73
2022-01-07 2395 706630 727 273898221 394.50 394.50 382.50 386.50 8.00 -2.03% 386.50 19 387.00 1 38.92
2022-01-10 2395 501744 396 195811273 383.50 394.00 383.50 394.00 7.50 1.94% 393.50 8 394.00 1 39.68
2022-01-11 2395 840684 728 328092350 391.00 394.00 385.00 391.50 2.50 -0.63% 391.00 22 391.50 2 39.43
2022-01-12 2395 930344 631 367143556 393.00 402.50 391.50 394.00 2.50 0.64% 393.50 3 394.00 4 39.68
2022-01-13 2395 895368 873 347082463 398.00 398.50 383.00 385.50 8.50 -2.16% 385.50 1 386.00 2 38.82
2022-01-14 2395 735652 488 282193430 387.50 389.00 381.50 383.00 2.50 -0.65% 382.50 5 383.00 4 38.57
2022-01-17 2395 1094415 985 416598612 381.00 384.00 376.50 382.50 0.50 -0.13% 382.00 2 382.50 8 38.52
2022-01-18 2395 777249 708 302628122 383.00 393.00 383.00 390.50 8.00 2.09% 389.50 2 390.50 3 39.33
2022-01-19 2395 1336644 1155 524678755 400.50 402.00 385.50 389.50 1.00 -0.26% 389.50 2 390.00 3 39.22
2022-01-20 2395 1568653 871 617697898 394.50 397.50 388.00 397.50 8.00 2.05% 397.50 18 398.00 19 40.03
2022-01-21 2395 872684 1065 338290661 389.50 397.00 383.00 383.00 14.50 -3.65% 383.00 29 383.50 16 38.57
2022-01-24 2395 1012613 542 391973283 386.00 392.00 383.00 388.00 5.00 1.31% 388.00 11 388.50 1 39.07
2022-01-25 2395 908624 893 346316750 380.50 391.50 378.50 382.00 6.00 -1.55% 381.50 14 382.00 20 38.47
2022-01-26 2395 713974 1478 272984381 384.00 387.00 379.00 380.50 1.50 -0.39% 380.50 1 382.00 5 38.32
2022-02-07 2395 2530258 1559 958752356 379.00 383.50 370.00 380.00 0.50 -0.13% 380.00 4 380.50 2 38.27
2022-02-08 2395 1106146 743 430990741 380.00 392.50 380.00 390.00 10.00 2.63% 389.50 11 390.00 53 39.27
2022-02-09 2395 1066635 587 412926652 387.00 391.50 385.50 386.00 4.00 -1.03% 386.00 20 387.00 10 38.87
2022-02-10 2395 592664 565 229407898 386.00 390.00 382.00 390.00 4.00 1.04% 389.50 1 390.50 22 39.27
2022-02-11 2395 761441 645 297210230 392.00 392.00 386.00 392.00 2.00 0.51% 390.50 1 392.00 14 39.48
2022-02-14 2395 699434 713 265485005 386.00 386.00 377.00 379.00 13.00 -3.32% 379.00 12 379.50 1 38.17
2022-02-15 2395 446958 458 170950276 379.50 386.00 379.50 381.50 2.50 0.66% 381.50 7 382.00 1 38.42
2022-02-16 2395 397216 504 154785225 388.00 392.00 385.00 392.00 10.50 2.75% 390.50 2 392.00 17 39.48
2022-02-17 2395 402427 357 157719783 392.00 394.00 387.50 392.50 0.50 0.13% 391.50 6 392.50 4 39.53
2022-02-18 2395 307833 369 119392906 389.50 392.00 385.00 386.50 6.00 -1.53% 386.50 5 387.00 1 38.92
2022-02-21 2395 297645 265 115079900 382.50 389.50 382.50 389.00 2.50 0.65% 388.00 4 389.00 2 39.17
2022-02-22 2395 1346335 1207 500767729 384.00 385.00 372.00 375.50 13.50 -3.47% 375.50 2 376.00 5 37.81
2022-02-23 2395 728386 576 269512430 379.50 382.00 375.00 377.00 1.50 0.4% 377.00 10 378.00 2 37.97
2022-02-24 2395 1000648 963 371678991 376.50 377.00 368.00 369.50 7.50 -1.99% 369.50 11 370.00 1 37.21
2022-02-25 2395 1025669 803 376149173 365.50 371.50 364.00 366.50 3.00 -0.81% 366.50 24 368.00 4 34.41
2022-03-01 2395 1283858 1090 477256234 370.00 377.00 369.00 371.00 4.50 1.23% 371.00 3 372.00 11 34.84
2022-03-02 2395 912000 730 337940500 370.00 374.00 366.00 372.00 1.00 0.27% 372.00 2 372.50 10 34.93
2022-03-03 2395 1385000 915 522382500 381.00 385.00 372.50 372.50 0.50 0.13% 372.50 9 373.00 30 34.98
2022-03-07 2395 943374 1170 330501258 354.00 357.00 346.00 349.50 15.00 -6.17% 349.50 4 350.00 17 32.82
2022-03-08 2395 1052504 952 368436991 347.00 353.50 343.50 350.50 1.00 0.29% 350.00 3 350.50 10 32.91
2022-03-09 2395 1267420 1064 453133473 353.00 363.50 352.00 356.00 5.50 1.57% 356.00 4 357.00 4 33.43
2022-03-10 2395 1768074 1179 643334864 358.50 367.50 358.50 362.50 6.50 1.83% 362.00 1 362.50 6 34.04
2022-03-11 2395 1126000 906 411848500 365.00 370.00 360.50 364.00 1.50 0.41% 363.50 13 364.00 13 34.18
2022-03-14 2395 1416000 1098 504877000 360.00 361.00 353.00 356.50 7.50 -2.06% 356.00 21 356.50 10 33.47
2022-03-15 2395 1281000 947 469168000 359.50 369.00 356.00 367.00 10.50 2.95% 366.50 1 367.00 4 34.46
2022-03-16 2395 1519000 1195 555414500 366.00 371.00 358.50 366.00 1.00 -0.27% 365.50 4 366.00 23 34.37
2022-03-17 2395 1427000 1106 540316500 379.50 382.50 374.00 379.50 13.50 3.69% 378.50 6 379.50 9 35.63
2022-03-18 2395 1928000 924 707591500 380.00 382.00 362.50 362.50 17.00 -4.48% 362.50 34 363.00 59 34.04
2022-03-21 2395 855000 679 311539500 365.00 368.00 361.50 363.00 0.50 0.14% 363.00 21 363.50 14 34.08
2022-03-22 2395 637000 446 234841000 369.00 371.50 365.00 369.00 6.00 1.65% 368.50 4 369.00 17 34.65
2022-03-23 2395 687000 528 257014500 374.00 377.50 370.00 374.50 5.50 1.49% 374.00 10 374.50 57 35.16
2022-03-24 2395 1004000 693 373285500 374.00 377.50 368.00 370.50 4.00 -1.07% 370.50 29 372.00 10 34.79
2022-03-25 2395 687000 518 249599500 365.00 371.50 362.00 362.00 8.50 -2.29% 362.00 5 362.50 3 33.99
2022-03-28 2395 817000 578 290104000 353.50 360.00 350.00 359.50 2.50 -0.69% 359.50 6 360.00 8 33.76
2022-03-29 2395 526000 414 189404500 360.00 362.50 357.00 360.00 0.50 0.14% 360.00 4 360.50 1 33.80
2022-03-30 2395 674000 561 244654500 362.00 365.00 361.00 362.00 2.00 0.56% 362.00 10 363.00 3 33.99
2022-03-31 2395 976000 505 359611500 366.00 371.00 365.00 369.50 7.50 2.07% 368.00 4 369.50 28 34.69
2022-04-01 2395 1306000 834 484987500 368.00 375.00 363.00 374.50 5.00 1.35% 372.50 4 374.50 9 35.16
2022-04-06 2395 1297000 941 478617000 366.00 374.00 366.00 370.00 4.50 -1.2% 369.00 10 370.00 7 34.74
2022-04-07 2395 1661526 1962 604342108 366.00 371.50 361.00 361.00 9.00 -2.43% 361.00 15 361.50 2 33.90
2022-04-08 2395 813000 595 294577500 366.00 366.00 360.00 363.00 2.00 0.55% 362.50 3 363.00 19 34.08
2022-04-11 2395 747000 570 270961500 363.00 365.00 360.00 362.50 0.50 -0.14% 362.50 18 363.00 1 34.04
2022-04-12 2395 746000 555 273160500 365.00 368.50 362.50 366.00 3.50 0.97% 366.00 9 367.00 7 34.37
2022-04-13 2395 629000 516 232906000 370.00 372.50 367.50 371.00 5.00 1.37% 371.00 1 371.50 11 34.84
2022-04-14 2395 1033000 758 392810500 376.00 382.00 373.00 380.00 9.00 2.43% 380.00 10 380.50 7 35.68
2022-04-15 2395 427000 353 158718000 380.00 381.00 366.50 366.50 13.50 -3.55% 366.50 7 367.50 4 34.41
2022-04-18 2395 268000 221 98099500 363.00 369.00 362.50 366.50 0.00 0% 366.00 2 366.50 3 34.41
2022-04-19 2395 913553 1309 341525321 367.00 378.50 366.50 370.50 4.00 1.09% 370.00 33 370.50 1 34.79
2022-04-20 2395 786000 537 289001000 369.50 372.00 366.00 366.00 4.50 -1.21% 366.00 25 367.00 10 34.37
2022-04-21 2395 940167 822 352207506 370.00 378.00 370.00 377.00 11.00 3.01% 376.00 8 377.00 32 35.40
2022-04-22 2395 1125000 967 420681000 368.00 380.50 366.50 376.00 1.00 -0.27% 375.00 7 376.50 4 35.31
2022-04-25 2395 984000 779 365132000 367.00 374.50 367.00 374.00 2.00 -0.53% 372.50 1 374.00 3 35.12
2022-04-26 2395 797000 637 294872500 370.00 372.50 366.50 370.50 3.50 -0.94% 369.50 2 370.50 2 34.79
2022-04-27 2395 905123 1422 331715448 371.00 371.00 362.50 365.00 5.50 -1.48% 365.00 17 366.50 13 34.27
2022-04-28 2395 1009000 756 369171000 364.50 368.50 361.50 368.50 3.50 0.96% 367.50 4 368.50 3 34.60
2022-04-29 2395 509804 380 188303375 365.50 372.00 365.50 369.50 1.00 0.27% 369.50 9 370.00 5 34.69
2022-05-03 2395 631000 470 232795000 369.50 373.50 366.50 368.50 1.00 -0.27% 368.50 3 369.50 2 32.10
2022-05-04 2395 427000 374 160132000 374.00 377.50 371.00 376.00 7.50 2.04% 375.50 3 376.00 3 32.75
2022-05-05 2395 2483000 2052 865838500 371.00 373.00 340.00 344.50 31.50 -8.38% 344.50 2 345.00 36 30.01
2022-05-06 2395 1015000 762 346608500 336.00 344.50 335.50 343.00 1.50 -0.44% 342.50 1 343.00 14 29.88
2022-05-09 2395 555329 1200 188011549 332.00 345.00 332.00 341.00 2.00 -0.58% 341.00 2 341.50 8 29.70
2022-05-10 2395 1159000 853 383836500 329.00 336.50 329.00 332.00 9.00 -2.64% 331.50 3 332.00 2 28.92
2022-05-11 2395 852000 631 280325500 328.00 331.00 325.00 330.00 2.00 -0.6% 330.00 33 330.50 1 28.75
2022-05-12 2395 697000 519 227627500 327.00 330.50 325.00 325.50 4.50 -1.36% 325.50 17 326.00 4 28.35
2022-05-13 2395 974000 792 329354500 338.50 341.50 333.00 339.50 14.00 4.3% 339.00 16 339.50 6 29.57
2022-05-16 2395 887000 736 310620500 346.50 352.50 346.50 351.50 12.00 3.53% 351.50 2 352.00 6 30.62
2022-05-17 2395 714000 590 251457500 357.50 357.50 349.00 351.00 0.50 -0.14% 349.50 10 351.50 4 30.57
2022-05-18 2395 946000 695 337315000 348.00 360.00 348.00 358.50 7.50 2.14% 358.50 10 359.50 13 31.23
2022-05-19 2395 939000 775 339170000 345.00 366.50 345.00 365.00 6.50 1.81% 364.50 1 365.00 11 31.79
2022-05-20 2395 1487000 1128 550431000 366.50 377.00 362.50 364.00 1.00 -0.27% 363.50 25 364.00 28 31.71
2022-05-23 2395 692000 540 250457500 368.00 370.00 358.00 358.50 5.50 -1.51% 358.50 19 360.00 1 31.23
2022-05-24 2395 1228605 1069 434015863 358.00 362.00 349.00 349.00 9.50 -2.65% 349.00 30 350.50 15 30.40
2022-05-25 2395 940000 725 332631000 352.50 357.00 349.50 353.00 4.00 1.15% 353.00 17 355.00 1 30.75
2022-05-26 2395 601000 469 212327000 354.00 356.00 349.00 351.00 2.00 -0.57% 351.00 1 352.00 2 30.57
2022-05-27 2395 1002000 848 363279500 353.00 366.00 353.00 363.50 12.50 3.56% 363.00 18 363.50 2 31.66
2022-05-30 2395 904000 731 331822500 369.00 369.50 361.00 367.00 3.50 0.96% 367.00 6 367.50 3 31.97
2022-05-31 2395 3905000 1086 1416261500 367.00 371.00 361.00 361.00 6.00 -1.63% 361.00 2 362.00 21 31.45
2022-06-01 2395 871000 696 313082500 363.50 363.50 357.50 358.00 3.00 -0.83% 358.00 44 360.00 2 31.18
2022-06-02 2395 1324000 1051 460129000 353.50 353.50 343.00 348.50 9.50 -2.65% 348.00 8 348.50 19 30.36
2022-06-06 2395 749000 616 266891000 353.00 361.00 352.00 358.00 9.50 2.73% 358.00 25 358.50 7 31.18
2022-06-07 2395 810000 579 282807500 352.00 354.00 347.00 348.00 10.00 -2.79% 348.00 9 349.00 12 30.31
2022-06-08 2395 852000 613 297971500 349.00 355.50 347.50 349.00 1.00 0.29% 348.50 50 349.50 14 30.40
2022-06-09 2395 453000 328 159666500 350.00 354.50 350.00 353.00 4.00 1.15% 352.50 9 353.00 2 30.75
2022-06-10 2395 517000 433 178249500 343.00 348.00 340.00 346.50 6.50 -1.84% 346.50 2 347.00 3 30.18
2022-06-13 2395 1183000 902 395398000 338.50 339.00 331.00 334.50 12.00 -3.46% 334.50 69 335.00 23 29.14
2022-06-14 2395 610000 526 204670000 336.50 338.00 332.50 336.00 1.50 0.45% 336.00 2 336.50 6 29.27
2022-06-15 2395 840000 733 281203500 333.50 339.50 328.00 336.00 0.00 0% 336.00 9 336.50 1 29.27
2022-06-16 2395 776000 551 263845500 339.00 345.50 336.00 336.00 0.00 0% 336.00 7 337.00 7 29.27
2022-06-17 2395 1517000 598 499364000 327.50 331.00 327.00 329.50 6.50 -1.93% 329.50 7 330.00 35 28.70
2022-06-20 2395 456217 1047 150734804 330.00 334.50 328.50 330.00 0.50 0.15% 329.50 3 330.00 7 28.75
2022-06-21 2395 673000 505 227114500 342.00 342.00 333.00 338.00 8.00 2.42% 337.50 12 338.00 4 29.44
2022-06-22 2395 923000 810 314974000 341.00 344.00 338.50 341.00 3.00 0.89% 341.00 152 341.50 15 29.70
2022-06-23 2395 882621 795 299599186 345.50 346.00 335.50 338.50 2.50 -0.73% 337.50 19 338.50 10 29.49
2022-06-24 2395 903000 736 312456000 345.00 350.00 341.50 346.00 7.50 2.22% 346.00 18 347.00 3 30.14
2022-06-27 2395 648000 496 229041500 346.50 355.00 346.50 354.00 8.00 2.31% 354.00 7 354.50 4 30.84
2022-06-28 2395 584000 419 202850500 352.00 352.00 345.00 347.50 6.50 -1.84% 347.00 31 347.50 3 30.27
2022-06-29 2395 889000 704 309660000 340.50 351.50 340.50 350.00 2.50 0.72% 349.50 1 350.00 13 30.49
2022-06-30 2395 1539000 1140 536149000 347.50 352.00 343.50 346.00 4.00 -1.14% 346.00 82 346.50 3 30.14
2022-07-01 2395 975246 846 339671109 342.50 353.50 342.00 346.50 0.50 0.14% 346.00 1 346.50 25 30.18
2022-07-04 2395 783000 643 266494000 352.00 352.00 335.00 339.00 7.50 -2.16% 339.00 9 339.50 1 29.53
2022-07-05 2395 930000 719 316625500 347.00 352.00 333.00 338.00 1.00 -0.29% 337.50 1 338.00 123 29.44
2022-07-06 2395 1310981 1246 433486266 334.00 335.00 328.50 328.50 9.50 -2.81% 328.50 10 329.50 19 28.62
2022-07-07 2395 1004000 722 325980000 323.00 332.00 317.00 327.50 0.00 -0.3% 327.50 27 328.50 1 28.53
2022-07-08 2395 1686000 1386 560364000 344.50 344.50 326.00 331.00 3.50 1.07% 331.00 13 332.00 22 28.83
2022-07-11 2395 499000 348 166042000 338.50 338.50 330.00 331.00 0.00 0% 331.00 7 331.50 9 28.83
2022-07-12 2395 1083000 906 343801500 321.00 323.00 313.50 317.00 14.00 -4.23% 316.50 14 317.00 10 27.61
2022-07-13 2395 1033000 782 331355000 323.00 325.00 318.00 320.50 3.50 1.1% 320.00 27 320.50 1 27.92
2022-07-14 2395 804000 677 261942500 323.50 329.50 320.00 327.00 6.50 2.03% 327.00 5 327.50 3 28.48
2022-07-15 2395 737000 550 247153500 328.50 339.00 327.00 337.50 10.50 3.21% 337.50 2 338.00 9 29.40
2022-07-18 2395 944000 574 321721000 342.50 350.00 336.50 338.50 1.00 0.3% 338.50 2 339.00 7 29.49
2022-07-19 2395 345000 247 115804000 340.00 340.00 332.00 335.00 3.50 -1.03% 334.00 1 335.00 16 29.18
2022-07-20 2395 926000 654 314085000 339.50 343.50 335.00 336.00 1.00 0.3% 335.50 5 336.00 8 29.27
2022-07-21 2395 931000 654 315596500 343.00 344.00 334.00 340.50 4.50 1.34% 340.50 9 341.00 1 29.66
2022-07-22 2395 411554 403 139477424 337.00 342.00 336.50 337.50 3.00 -0.88% 337.50 1 340.00 2 29.40
2022-07-25 2395 389000 278 132355000 337.50 341.50 337.00 341.00 3.50 1.04% 340.00 2 341.00 7 29.70
2022-07-26 2395 862000 631 285467500 338.50 338.50 328.00 330.50 10.50 -3.08% 330.50 18 332.00 2 28.79
2022-07-27 2395 980000 662 327185000 330.00 338.50 329.50 338.00 7.50 2.27% 337.50 14 338.00 8 29.44
2022-07-28 2395 371000 283 125750000 338.50 341.00 336.50 339.50 1.50 0.44% 338.00 5 339.50 7 29.57
2022-07-29 2395 908000 583 311491000 344.50 348.00 339.00 342.50 3.00 0.88% 342.50 11 343.00 8 29.83
2022-08-01 2395 1006000 704 349879500 349.50 350.00 344.00 349.00 6.50 1.9% 348.50 2 349.00 1 28.28
2022-08-02 2395 962000 764 334306000 343.00 351.50 343.00 349.00 0.00 0% 347.00 3 349.00 38 28.28
2022-08-03 2395 886000 710 308656000 352.00 352.00 345.50 348.50 0.50 -0.14% 348.00 1 348.50 5 28.24
2022-08-04 2395 967000 749 334462000 353.00 353.50 342.00 342.00 6.50 -1.87% 342.00 12 342.50 8 27.71
2022-08-05 2395 1596056 1424 571981157 359.00 363.50 352.50 354.50 12.50 3.65% 354.50 14 355.50 2 28.73
2022-08-08 2395 813000 630 285782000 356.00 360.50 346.50 346.50 8.00 -2.26% 346.50 1 347.50 6 28.08
2022-08-09 2395 563000 483 196639500 352.00 352.00 346.00 349.50 3.00 0.87% 349.50 2 350.00 1 28.32
2022-08-10 2395 619034 684 211151576 343.00 343.50 339.50 340.00 9.50 -2.72% 340.00 19 342.50 3 27.55
2022-08-11 2395 674000 550 230216000 347.00 347.00 339.00 340.00 0.00 0% 340.00 43 340.50 3 27.55
2022-08-12 2395 417000 362 141465000 343.00 344.00 338.00 338.00 2.00 -0.59% 338.00 12 339.00 1 27.39
2022-08-15 2395 474000 442 160945500 343.00 343.00 337.50 341.00 3.00 0.89% 339.50 8 341.00 14 27.63
2022-08-16 2395 614000 502 209714000 343.50 344.50 339.00 342.50 1.50 0.44% 342.50 3 343.00 13 27.76
2022-08-17 2395 662000 504 225653500 340.50 342.50 339.00 342.00 0.50 -0.15% 341.50 6 342.00 9 27.71
2022-08-18 2395 773000 535 261633500 341.00 341.50 334.50 340.50 1.50 -0.44% 340.50 8 341.00 13 27.59
2022-08-19 2395 723000 559 249465500 340.50 347.00 340.50 347.00 6.50 1.91% 346.00 10 347.00 31 28.12
2022-08-22 2395 584582 546 200708470 343.00 346.00 342.50 343.00 4.00 -1.15% 342.50 3 343.00 1 27.80
2022-08-23 2395 981000 643 330371500 341.00 341.00 333.00 334.00 9.00 -2.62% 334.00 3 335.00 10 27.07
2022-08-24 2395 863000 693 281460500 335.00 335.00 322.00 322.00 12.00 -3.59% 322.00 24 323.50 3 26.09
2022-08-25 2395 384000 321 126012500 324.00 330.00 324.00 328.50 6.50 2.02% 328.50 8 329.00 13 26.62
2022-08-26 2395 480000 403 157744500 330.00 331.50 326.50 328.00 0.50 -0.15% 328.00 5 328.50 48 26.58
2022-08-29 2395 524000 430 166811500 318.00 320.00 316.00 319.50 8.50 -2.59% 319.00 3 319.50 1 25.89
2022-08-30 2395 572000 431 185243500 320.00 326.00 319.50 325.00 5.50 1.72% 324.00 7 325.50 13 26.34
2022-08-31 2395 709000 362 231614000 326.00 327.50 321.50 327.50 2.50 0.77% 326.50 1 327.50 4 26.54
2022-09-01 2395 1020052 1083 324589636 318.50 320.50 316.00 318.50 9.00 -2.75% 318.00 13 318.50 12 25.81
2022-09-02 2395 623000 491 195227000 320.00 320.50 311.00 312.00 6.50 -2.04% 311.50 9 312.00 2 25.28
2022-09-05 2395 628000 511 194436000 316.50 316.50 307.00 310.50 1.50 -0.48% 310.50 3 311.00 3 25.16
2022-09-06 2395 344000 280 108122500 319.00 319.00 312.50 314.00 3.50 1.13% 313.00 14 314.50 3 25.45
2022-09-07 2395 797000 646 246189000 308.00 313.50 304.00 311.50 2.50 -0.8% 311.00 3 311.50 13 25.24
2022-09-08 2395 882000 670 274831500 312.00 314.00 307.50 313.50 2.00 0.64% 313.50 6 314.00 14 25.41
2022-09-12 2395 635000 481 205006500 320.00 326.50 319.50 324.00 10.50 3.35% 324.00 27 325.00 13 26.26
2022-09-13 2395 476000 386 154422500 326.00 326.00 323.50 324.00 0.00 0% 324.00 67 324.50 9 26.26
2022-09-14 2395 557000 418 178461000 315.00 323.00 315.00 321.50 2.50 -0.77% 321.00 11 322.00 10 26.05
2022-09-15 2395 707000 556 226508500 317.00 324.00 313.50 322.50 1.00 0.31% 322.50 31 323.00 10 26.13
2022-09-16 2395 930000 401 297378500 325.50 325.50 316.00 320.00 2.50 -0.78% 320.00 9 320.50 28 25.93
2022-09-19 2395 372592 553 119441854 323.00 323.00 318.00 321.00 1.00 0.31% 320.50 12 321.50 1 26.01
2022-09-20 2395 504000 351 160540500 320.00 321.50 313.50 320.50 0.50 -0.16% 320.00 48 320.50 6 25.97
2022-09-21 2395 780000 552 248805500 317.00 323.50 316.50 317.00 3.50 -1.09% 317.00 13 318.00 6 25.69
2022-09-22 2395 598000 520 187575500 310.50 319.50 310.00 315.50 1.50 -0.47% 315.00 4 316.00 5 25.57
2022-09-23 2395 643000 529 198162500 315.50 315.50 305.50 306.50 9.00 -2.85% 306.50 31 307.00 9 24.84
2022-09-26 2395 554000 435 166779000 306.50 306.50 299.50 299.50 7.00 -2.28% 299.50 7 300.00 33 24.27
2022-09-27 2395 689000 526 206881000 300.00 304.00 299.50 300.00 0.50 0.17% 300.00 9 300.50 21 24.31
2022-09-28 2395 1143000 875 343665000 300.00 304.00 298.50 301.00 1.00 0.33% 300.50 3 301.00 17 24.39
2022-09-29 2395 1113000 903 332237000 298.00 301.50 296.00 297.00 4.00 -1.33% 297.00 6 297.50 2 24.07
2022-09-30 2395 757000 493 222184000 297.00 297.50 290.00 293.50 3.50 -1.18% 293.50 42 295.00 8 23.78
2022-10-03 2395 1036000 773 306756000 295.00 300.00 291.50 297.00 3.50 1.19% 296.00 4 297.00 8 24.07
2022-10-04 2395 723326 911 216979949 300.50 302.50 298.00 299.50 2.50 0.84% 299.50 31 300.00 3 24.27
2022-10-05 2395 859000 716 260561500 301.00 305.50 299.00 302.50 3.00 1% 302.50 26 304.00 34 24.51
2022-10-06 2395 445000 336 134887500 301.50 305.50 301.50 302.50 0.00 0% 302.50 34 304.00 10 24.51
2022-10-07 2395 344000 280 103901000 299.00 305.00 298.50 301.50 1.00 -0.33% 301.50 3 302.00 4 24.43
2022-10-11 2395 750000 592 220231500 291.50 296.00 291.00 292.50 9.00 -2.99% 292.50 2 293.50 14 23.70
2022-10-12 2395 338000 237 99946500 295.00 298.00 293.00 296.50 4.00 1.37% 295.50 9 296.50 2 24.03
2022-10-13 2395 678815 681 197708568 295.50 295.50 289.00 290.50 6.00 -2.02% 290.00 183 290.50 1 23.54
2022-10-14 2395 986000 720 289772000 294.00 299.50 292.00 292.50 2.00 0.69% 292.50 35 293.00 30 23.70
2022-10-17 2395 435000 346 127165500 290.50 296.00 289.50 295.00 2.50 0.85% 294.50 1 295.00 1 23.91
2022-10-18 2395 999000 678 300340000 298.50 302.50 296.00 301.50 6.50 2.2% 301.50 10 302.00 6 24.43
2022-10-19 2395 966000 694 288378000 300.00 302.00 296.00 297.50 4.00 -1.33% 297.50 14 298.00 13 24.11
2022-10-20 2395 1512000 1053 453691500 290.00 311.00 288.00 311.00 13.50 4.54% 308.00 1 311.00 12 25.20
2022-10-21 2395 1296000 857 388337500 305.00 305.00 298.00 298.00 13.00 -4.18% 297.50 27 298.00 7 24.15
2022-10-24 2395 760000 672 225147000 300.50 305.00 292.00 293.00 5.00 -1.68% 293.00 16 293.50 12 23.74
2022-10-25 2395 570000 414 167964000 299.50 299.50 292.50 294.00 1.00 0.34% 293.50 7 294.00 11 23.82
2022-10-26 2395 666000 510 197681500 295.50 299.00 292.00 297.00 3.00 1.02% 296.50 7 297.00 8 24.07
2022-10-27 2395 1699000 1107 510348000 299.50 304.50 296.00 299.00 2.00 0.67% 298.50 26 299.00 30 24.23
2022-10-28 2395 784232 885 231453420 300.50 300.50 293.00 293.50 5.50 -1.84% 293.00 39 293.50 21 23.78
2022-10-31 2395 914000 622 267619500 295.00 297.00 290.50 293.00 0.50 -0.17% 292.50 18 293.00 27 21.74
2022-11-01 2395 1406000 890 417475000 295.00 301.50 293.00 297.00 4.00 1.37% 296.50 6 297.00 16 22.03
2022-11-02 2395 1039000 624 309915000 297.00 300.50 295.50 298.00 1.00 0.34% 297.50 19 298.00 9 22.11
2022-11-03 2395 2005000 1557 566420500 293.00 293.50 275.00 281.00 17.00 -5.7% 280.50 5 281.50 11 20.85
2022-11-04 2395 2073000 1297 568035000 278.00 278.00 269.00 277.00 4.00 -1.42% 276.50 20 277.00 10 20.55
2022-11-07 2395 1513000 921 438802000 288.00 293.00 282.50 292.00 15.00 5.42% 292.00 3 292.50 5 21.66
2022-11-08 2395 720000 538 215004000 294.50 301.00 294.00 299.50 7.50 2.57% 298.50 1 299.50 17 22.22
2022-11-09 2395 764000 550 234018500 302.00 308.00 302.00 308.00 8.50 2.84% 307.50 2 308.00 19 22.85
2022-11-10 2395 1019550 1868 305683949 300.50 304.00 296.50 300.50 7.50 -2.44% 300.00 14 300.50 2 22.29
2022-11-11 2395 1111000 857 347912000 312.50 316.00 310.00 315.00 14.50 4.83% 314.50 9 315.00 28 23.37
2022-11-14 2395 1051000 841 335455000 318.00 321.50 317.00 319.00 4.00 1.27% 318.00 15 319.00 9 23.66
2022-11-15 2395 977000 811 313080000 313.50 324.50 311.50 323.50 4.50 1.41% 322.50 5 323.50 4 24.00
2022-11-16 2395 1074000 904 344971000 318.50 323.50 318.00 323.00 0.50 -0.15% 322.50 9 323.00 6 23.96
2022-11-17 2395 366000 315 115825500 316.00 319.50 314.50 316.50 6.50 -2.01% 316.00 8 317.00 2 23.48
2022-11-18 2395 793000 631 247923000 315.50 318.00 310.00 312.50 4.00 -1.26% 312.50 3 313.00 2 23.18
2022-11-21 2395 290000 258 90489000 313.00 315.00 310.00 311.00 1.50 -0.48% 310.50 2 313.50 2 23.07
2022-11-22 2395 427000 319 132655000 310.00 313.00 305.50 313.00 2.00 0.64% 312.50 3 313.00 10 23.22
2022-11-23 2395 707000 498 225207500 319.00 321.00 314.00 318.50 5.50 1.76% 318.50 2 319.00 1 23.63
2022-11-24 2395 750000 656 241372500 325.00 327.50 317.50 321.00 2.50 0.78% 321.00 5 321.50 2 23.81
2022-11-25 2395 546000 419 174002500 322.50 323.50 315.50 317.50 3.50 -1.09% 317.50 3 319.00 6 23.55
2022-11-28 2395 519000 412 164314500 313.00 319.50 313.00 317.00 0.50 -0.16% 316.50 5 317.50 2 23.52
2022-11-29 2395 667000 478 211954500 320.00 320.00 315.00 319.50 2.50 0.79% 318.50 10 319.50 5 23.70
2022-11-30 2395 2634000 690 870367500 317.50 333.00 315.00 333.00 13.50 4.23% 332.00 28 333.00 12 24.70
2022-12-01 2395 798000 645 261049500 331.00 331.00 324.50 325.50 7.50 -2.25% 325.50 17 326.50 1 24.15
2022-12-02 2395 564000 391 182142000 325.50 326.50 320.50 323.00 2.50 -0.77% 323.00 2 323.50 8 23.96
2022-12-05 2395 778000 602 257270500 324.00 334.50 324.00 330.00 7.00 2.17% 330.00 33 330.50 2 24.48
2022-12-06 2395 610000 414 198870000 329.50 329.50 323.00 327.00 3.00 -0.91% 326.50 12 327.00 16 24.26
2022-12-07 2395 694000 577 229324500 326.50 332.50 324.50 331.50 4.50 1.38% 331.00 2 331.50 2 24.59
2022-12-08 2395 590000 471 193536500 333.50 334.50 325.50 329.50 2.00 -0.6% 329.00 1 329.50 7 24.44
2022-12-09 2395 536000 433 178128000 330.00 334.50 327.00 334.50 5.00 1.52% 332.00 8 335.00 73 24.81
2022-12-12 2395 509000 430 165271500 331.00 331.00 322.50 323.50 11.00 -3.29% 323.50 5 324.00 4 24.00
2022-12-13 2395 800049 631 164823611 204.50 207.00 203.50 207.00 4.00 -36.01% 207.00 34 207.50 47 24.27
2022-12-14 2395 1388000 1084 469220000 330.00 341.50 328.50 340.00 14.50 64.25% 339.50 1 340.00 17 25.22
2022-12-15 2395 898000 702 308521000 337.00 346.50 337.00 344.50 4.50 1.32% 344.50 1 345.00 2 25.56
2022-12-16 2395 1109000 698 373632000 333.50 341.00 332.50 337.00 7.50 -2.18% 336.50 1 337.00 3 25.00
2022-12-18 2395 777249 708 302628122 383.00 393.00 383.00 390.50 8.00 15.88% 389.50 2 390.50 3 39.33
2022-12-19 2395 842000 670 280852000 325.50 339.00 325.00 339.00 2.00 -13.19% 339.00 11 339.50 2 25.15
2022-12-20 2395 712000 534 235179500 335.00 339.00 324.00 325.00 14.00 -4.13% 324.50 5 326.00 1 24.11
2022-12-21 2395 566000 461 188102500 332.50 336.50 328.50 332.50 7.50 2.31% 330.50 4 332.50 2 24.67
2022-12-22 2395 344000 294 116111000 334.50 339.50 332.50 338.00 5.50 1.65% 338.00 5 338.50 3 25.07
2022-12-23 2395 271000 250 89923000 332.00 335.00 328.50 333.00 5.00 -1.48% 332.50 1 333.00 5 24.70
2022-12-26 2395 247000 215 83375500 332.50 340.00 332.00 337.00 4.00 1.2% 337.00 4 337.50 4 25.00
2022-12-27 2395 102000 93 34392000 339.00 339.50 335.00 335.50 1.50 -0.45% 335.00 5 335.50 1 24.89
2022-12-28 2395 215000 192 71182000 331.50 334.50 329.50 330.50 5.00 -1.49% 330.00 5 330.50 2 24.52
2022-12-29 2395 403000 369 132269500 326.00 331.50 326.00 330.00 0.50 -0.15% 329.50 1 330.00 2 24.48
2022-12-30 2395 239000 188 79312000 330.00 334.50 330.00 331.00 1.00 0.3% 331.00 2 332.00 3 24.55