華航(2610)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　26.30
0
0%		26.65
0.35
1.33%		27.30
0.65
2.44%		27.40
0.1
0.37%		27.00
-0.4
-1.46%		 　26.35
-0.65
-2.41%		26.30
-0.05
-0.19%		25.25
-1.05
-3.99%		25.10
-0.15
-0.59%		25.55
0.45
1.79%		 　25.95
0.4
1.57%		25.45
-0.5
-1.93%		24.50
-0.95
-3.73%		25.00
0.5
2.04%		23.95
-1.05
-4.2%		 　23.50
-0.45
-1.88%		22.80
-0.7
-2.98%		23.40
0.6
2.63%		 25.44
2 月　　　　　　25.60
2.2
9.4%		26.20
0.6
2.34%		27.00
0.8
3.05%		26.95
-0.05
-0.19%		27.75
0.8
2.97%		 　26.70
-1.05
-3.78%		27.45
0.75
2.81%		28.95
1.5
5.46%		31.00
2.05
7.08%		31.70
0.7
2.26%		 　29.00
-2.7
-8.52%		28.45
-0.55
-1.9%		30.30
1.85
6.5%		27.95
-2.35
-7.76%		27.90
-0.05
-0.18%		 28.13
3 月28.05
0.15
0.54%		27.70
-0.35
-1.25%		28.40
0.7
2.53%		 　　26.50
-1.9
-6.69%		24.50
-2
-7.55%		25.65
1.15
4.69%		26.70
1.05
4.09%		26.95
0.25
0.94%		 　26.50
-0.45
-1.67%		26.30
-0.2
-0.75%		27.55
1.25
4.75%		29.20
1.65
5.99%		28.60
-0.6
-2.05%		 　28.05
-0.55
-1.92%		27.00
-1.05
-3.74%		27.50
0.5
1.85%		26.85
-0.65
-2.36%		26.35
-0.5
-1.86%		 　27.15
0.8
3.04%		27.30
0.15
0.55%		27.10
-0.2
-0.73%		26.65
-0.45
-1.66%		27.11
4 月27.20
0.55
2.06%		 　　　27.70
0.5
1.84%		26.55
-1.15
-4.15%		27.10
0.55
2.07%		 　26.75
-0.35
-1.29%		27.35
0.6
2.24%		28.20
0.85
3.11%		28.85
0.65
2.3%		28.50
-0.35
-1.21%		 　27.15
-1.35
-4.74%		28.90
1.75
6.45%		28.90
0
0%		29.75
0.85
2.94%		29.85
0.1
0.34%		 　29.30
-0.55
-1.84%		28.20
-1.1
-3.75%		27.75
-0.45
-1.6%		27.40
-0.35
-1.26%		27.85
0.45
1.64%		 28.01
5 月　　28.05
0.2
0.72%		28.75
0.7
2.5%		28.65
-0.1
-0.35%		28.35
-0.3
-1.05%		 　27.90
-0.45
-1.59%		27.85
-0.05
-0.18%		27.10
-0.75
-2.69%		24.55
-2.55
-9.41%		25.30
0.75
3.05%		 　25.30
0
0%		24.95
-0.35
-1.38%		25.35
0.4
1.6%		24.85
-0.5
-1.97%		25.10
0.25
1.01%		 　25.85
0.75
2.99%		25.55
-0.3
-1.16%		26.40
0.85
3.33%		25.90
-0.5
-1.89%		26.10
0.2
0.77%		 　26.80
0.7
2.68%		27.10
0.3
1.12%		26.46
6 月26.95
-0.15
-0.55%		27.40
0.45
1.67%		 　　27.05
-0.35
-1.28%		26.80
-0.25
-0.92%		26.80
0
0%		26.65
-0.15
-0.56%		25.95
-0.7
-2.63%		 　25.50
-0.45
-1.73%		25.30
-0.2
-0.78%		25.05
-0.25
-0.99%		24.50
-0.55
-2.2%		23.35
-1.15
-4.69%		 　22.25
-1.1
-4.71%		24.00
1.75
7.87%		23.50
-0.5
-2.08%		22.15
-1.35
-5.74%		22.35
0.2
0.9%		 　23.30
0.95
4.25%		23.20
-0.1
-0.43%		23.60
0.4
1.72%		23.50
-0.1
-0.42%		 24.59
7 月22.00
-1.5
-6.38%		 　22.45
0.45
2.05%		23.35
0.9
4.01%		22.35
-1
-4.28%		22.80
0.45
2.01%		23.25
0.45
1.97%		 　23.25
0
0%		22.25
-1
-4.3%		23.15
0.9
4.04%		23.15
0
0%		22.65
-0.5
-2.16%		 　23.20
0.55
2.43%		23.60
0.4
1.72%		23.25
-0.35
-1.48%		23.30
0.05
0.22%		23.20
-0.1
-0.43%		 　22.80
-0.4
-1.72%		22.65
-0.15
-0.66%		23.10
0.45
1.99%		22.70
-0.4
-1.73%		22.60
-0.1
-0.44%		 22.87
8 月22.40
-0.2
-0.88%		21.55
-0.85
-3.79%		21.05
-0.5
-2.32%		21.05
0
0%		21.75
0.7
3.33%		 　21.70
-0.05
-0.23%		21.85
0.15
0.69%		21.80
-0.05
-0.23%		21.95
0.15
0.69%		22.05
0.1
0.46%		 　21.90
-0.15
-0.68%		21.90
0
0%		21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		21.40
-0.3
-1.38%		 　21.35
-0.05
-0.23%		21.00
-0.35
-1.64%		20.60
-0.4
-1.9%		20.85
0.25
1.21%		22.90
2.05
9.83%		 　22.20
-0.7
-3.06%		22.25
0.05
0.23%		22.80
0.55
2.47%		21.74
9 月22.70
-0.1
-0.44%		22.00
-0.7
-3.08%		 　21.40
-0.6
-2.73%		21.55
0.15
0.7%		21.20
-0.35
-1.62%		21.90
0.7
3.3%		 　　22.40
0.5
2.28%		22.35
-0.05
-0.22%		22.05
-0.3
-1.34%		22.15
0.1
0.45%		22.60
0.45
2.03%		 　22.45
-0.15
-0.66%		22.70
0.25
1.11%		22.70
0
0%		22.20
-0.5
-2.2%		21.40
-0.8
-3.6%		 　20.40
-1
-4.67%		20.05
-0.35
-1.72%		18.60
-1.45
-7.23%		19.50
0.9
4.84%		19.65
0.15
0.77%		 21.47
10 月　　19.65
0
0%		19.75
0.1
0.51%		19.85
0.1
0.51%		20.10
0.25
1.26%		20.35
0.25
1.24%		 　　19.50
-0.85
-4.18%		19.35
-0.15
-0.77%		17.45
-1.9
-9.82%		16.90
-0.55
-3.15%		 　17.15
0.25
1.48%		17.25
0.1
0.58%		17.05
-0.2
-1.16%		16.80
-0.25
-1.47%		16.55
-0.25
-1.49%		 　17.00
0.45
2.72%		16.75
-0.25
-1.47%		16.70
-0.05
-0.3%		17.20
0.5
2.99%		16.95
-0.25
-1.45%		 16.95
0
0%		17.87
11 月17.00
0.05
0.29%		16.90
-0.1
-0.59%		16.75
-0.15
-0.89%		17.70
0.95
5.67%		 　17.30
-0.4
-2.26%		17.60
0.3
1.73%		17.70
0.1
0.57%		17.25
-0.45
-2.54%		17.30
0.05
0.29%		 　17.70
0.4
2.31%		17.70
0
0%		17.35
-0.35
-1.98%		17.30
-0.05
-0.29%		17.20
-0.1
-0.58%		 　16.95
-0.25
-1.45%		16.95
0
0%		17.20
0.25
1.47%		17.35
0.15
0.87%		17.35
0
0%		 　17.25
-0.1
-0.58%		18.15
0.9
5.22%		18.10
-0.05
-0.28%		 17.38
12 月18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		 　18.90
1
5.59%		18.95
0.05
0.26%		19.30
0.35
1.85%		19.30
0
0%		19.65
0.35
1.81%		 　19.30
-0.35
-1.78%		12.20
-7.1
-36.79%		19.25
7.05
57.79%		19.60
0.35
1.82%		19.30
-0.3
-1.53%		 25.45
6.15
31.87%		18.90
-6.55
-25.74%		18.15
-0.75
-3.97%		18.75
0.6
3.31%		19.30
0.55
2.93%		19.00
-0.3
-1.55%		 　19.10
0.1
0.53%		19.35
0.25
1.31%		19.10
-0.25
-1.29%		19.00
-0.1
-0.52%		19.00
0
0%		　19.24

說明:最高漲幅:57.79%最低跌幅:-36.79% 最高價:31.70最低價:12.20平均價:23.27,灰色底表示週末,漲132天(97.65)元,跌157天(-98.1)元,平盤21天
58%=1,32%=2,10%=1,9%=6,8%=1,7%=2,6%=5,5%=5,4%=5,3%=23,2%=36,1%=36,0%=30,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=3,-7%=7,-8%=10,-9%=15,-10%=21,-11%=42,-12%=48,

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 2610 224956502 61760 2147483647 27.65 27.80 26.10 26.30 1.25 0% 26.30 9 26.35 374 40.46
2022-01-04 2610 99162593 24407 2147483647 26.45 26.70 26.20 26.65 0.35 1.33% 26.60 194 26.65 655 41.00
2022-01-05 2610 198808835 45244 2147483647 26.50 27.50 26.40 27.30 0.65 2.44% 27.25 341 27.30 1042 42.00
2022-01-06 2610 139043981 32931 2147483647 27.10 27.60 26.80 27.40 0.10 0.37% 27.35 149 27.40 1794 42.15
2022-01-07 2610 428467094 100230 2147483647 27.70 27.90 25.20 27.00 0.40 -1.46% 26.95 132 27.00 879 41.54
2022-01-10 2610 163507517 41415 2147483647 26.80 27.30 26.15 26.35 0.65 -2.41% 26.35 886 26.40 259 40.54
2022-01-11 2610 107264604 25922 2147483647 26.55 26.75 26.10 26.30 0.05 -0.19% 26.30 300 26.35 207 40.46
2022-01-12 2610 193248174 60980 2147483647 26.60 26.65 25.25 25.25 1.05 -3.99% 25.20 4919 25.25 419 38.85
2022-01-13 2610 125098233 34870 2147483647 25.10 25.60 24.85 25.10 0.15 -0.59% 25.10 1369 25.15 806 38.62
2022-01-14 2610 120010081 29711 2147483647 25.25 25.75 25.00 25.55 0.45 1.79% 25.50 357 25.55 32 39.31
2022-01-17 2610 63420627 17854 1621508272 25.35 25.95 25.10 25.95 0.40 1.57% 25.90 68 25.95 348 39.92
2022-01-18 2610 76615808 20929 1971678623 25.95 26.15 25.45 25.45 0.50 -1.93% 25.45 1633 25.50 365 39.15
2022-01-19 2610 151645321 48207 2147483647 25.45 25.55 24.40 24.50 0.95 -3.73% 24.50 2103 24.55 56 37.69
2022-01-20 2610 114476745 28981 2147483647 24.40 25.15 24.10 25.00 0.50 2.04% 24.95 296 25.00 28 38.46
2022-01-21 2610 109473210 35478 2147483647 24.60 24.75 23.95 23.95 1.05 -4.2% 23.95 672 24.00 769 36.85
2022-01-24 2610 145253907 37458 2147483647 23.00 23.80 22.75 23.50 0.45 -1.88% 23.50 1410 23.55 13 36.15
2022-01-25 2610 89558939 26182 2068940408 23.50 23.50 22.80 22.80 0.70 -2.98% 22.80 1460 22.85 103 35.08
2022-01-26 2610 69280679 20368 1612259334 22.90 23.50 22.90 23.40 0.60 2.63% 23.40 135 23.45 291 36.00
2022-02-07 2610 220852882 52500 2147483647 24.50 25.65 24.20 25.60 2.20 9.4% 25.55 144 25.60 1604 39.38
2022-02-08 2610 333171052 83548 2147483647 25.40 26.80 25.20 26.20 0.60 2.34% 26.15 300 26.20 492 40.31
2022-02-09 2610 254487348 65866 2147483647 26.60 27.15 26.45 27.00 0.80 3.05% 27.00 210 27.05 1170 41.54
2022-02-10 2610 219199175 53979 2147483647 27.20 27.55 26.70 26.95 0.05 -0.19% 26.95 447 27.00 968 41.46
2022-02-11 2610 241122029 60707 2147483647 26.80 27.75 26.60 27.75 0.80 2.97% 27.70 433 27.75 2196 42.69
2022-02-14 2610 186336494 52703 2147483647 27.15 27.35 26.55 26.70 1.05 -3.78% 26.70 723 26.75 315 41.08
2022-02-15 2610 504007689 126890 2147483647 26.85 28.70 26.80 27.45 0.75 2.81% 27.45 761 27.50 327 42.23
2022-02-16 2610 488726500 116975 2147483647 28.35 29.20 28.20 28.95 1.50 5.46% 28.90 1422 28.95 1921 44.54
2022-02-17 2610 953811764 231173 2147483647 28.95 31.25 28.90 31.00 2.05 7.08% 31.00 2939 31.05 1190 47.69
2022-02-18 2610 766646322 192369 2147483647 31.00 31.95 30.55 31.70 0.70 2.26% 31.65 1283 31.70 341 48.77
2022-02-21 2610 514172286 144917 2147483647 31.20 31.25 29.00 29.00 2.70 -8.52% 29.00 8862 29.05 728 44.62
2022-02-22 2610 443782517 118807 2147483647 28.15 29.40 28.00 28.45 0.55 -1.9% 28.45 152 28.50 168 43.77
2022-02-23 2610 350000831 89954 2147483647 28.60 30.50 28.45 30.30 1.85 6.5% 30.30 376 30.35 1585 46.62
2022-02-24 2610 467494115 134432 2147483647 29.05 29.55 27.55 27.95 2.35 -7.76% 27.95 45 28.00 1091 43.00
2022-02-25 2610 313537956 81093 2147483647 28.90 29.40 27.90 27.90 0.05 -0.18% 27.90 1832 27.95 415 42.92
2022-03-01 2610 198271641 46407 2147483647 28.30 28.60 27.65 28.05 0.15 0.54% 28.05 1013 28.10 357 43.15
2022-03-02 2610 198322000 50363 2147483647 27.70 28.00 27.10 27.70 0.35 -1.25% 27.65 885 27.70 89 42.62
2022-03-03 2610 249691000 60055 2147483647 28.20 29.10 28.15 28.40 0.70 2.53% 28.40 1215 28.45 74 43.69
2022-03-07 2610 228327970 78061 2147483647 28.00 28.10 26.20 26.50 1.85 -6.69% 26.50 1958 26.55 121 40.77
2022-03-08 2610 306239713 88975 2147483647 25.20 26.20 24.00 24.50 2.00 -7.55% 24.45 977 24.50 234 37.69
2022-03-09 2610 200341840 55633 2147483647 25.35 25.85 24.90 25.65 1.15 4.69% 25.60 201 25.65 395 39.46
2022-03-10 2610 252880506 66971 2147483647 26.75 27.20 26.20 26.70 1.05 4.09% 26.65 137 26.70 819 41.08
2022-03-11 2610 117154000 29663 2147483647 26.75 27.00 26.30 26.95 0.25 0.94% 26.90 118 26.95 1323 41.46
2022-03-14 2610 111901000 29946 2147483647 27.00 27.25 26.30 26.50 0.45 -1.67% 26.50 394 26.55 352 40.77
2022-03-15 2610 174241000 40695 2147483647 27.20 27.35 26.30 26.30 0.20 -0.75% 26.30 1516 26.35 16 40.46
2022-03-16 2610 294991000 69145 2147483647 27.20 27.90 26.70 27.55 1.25 4.75% 27.50 682 27.55 900 17.44
2022-03-17 2610 426465000 108647 2147483647 28.65 29.50 28.15 29.20 1.65 5.99% 29.15 471 29.20 2842 18.48
2022-03-18 2610 228724000 60387 2147483647 28.85 29.10 28.30 28.60 0.60 -2.05% 28.60 2031 28.65 261 18.10
2022-03-21 2610 117654000 34823 2147483647 28.75 28.90 28.05 28.05 0.55 -1.92% 28.05 827 28.10 383 17.75
2022-03-22 2610 160833000 58593 2147483647 27.80 27.80 26.95 27.00 1.05 -3.74% 27.00 14819 27.05 551 17.09
2022-03-23 2610 89915000 26124 2147483647 27.30 27.85 27.25 27.50 0.50 1.85% 27.45 256 27.50 530 17.41
2022-03-24 2610 88361000 32208 2147483647 27.10 27.15 26.70 26.85 0.65 -2.36% 26.85 57 26.90 208 16.99
2022-03-25 2610 113223000 38658 2147483647 27.05 27.20 26.20 26.35 0.50 -1.86% 26.35 1327 26.40 49 16.68
2022-03-28 2610 119915000 34311 2147483647 25.75 27.20 25.55 27.15 0.80 3.04% 27.10 544 27.15 342 17.18
2022-03-29 2610 219222000 60119 2147483647 27.35 28.00 27.25 27.30 0.15 0.55% 27.30 1694 27.35 151 17.28
2022-03-30 2610 144290000 39347 2147483647 27.75 27.90 27.10 27.10 0.20 -0.73% 27.10 1304 27.15 184 17.15
2022-03-31 2610 147975000 42005 2147483647 27.25 27.50 26.60 26.65 0.45 -1.66% 26.65 2454 26.70 57 16.87
2022-04-01 2610 118348000 32895 2147483647 26.40 27.20 26.25 27.20 0.55 2.06% 27.15 415 27.20 2699 17.22
2022-04-06 2610 94822000 26930 2147483647 26.80 27.70 26.70 27.70 0.50 1.84% 27.65 286 27.70 3536 17.53
2022-04-07 2610 107177702 35709 2147483647 27.70 27.70 26.55 26.55 1.15 -4.15% 26.55 374 26.60 191 16.80
2022-04-08 2610 80237000 22865 2147483647 26.80 27.45 26.75 27.10 0.55 2.07% 27.10 1087 27.15 1096 17.15
2022-04-11 2610 77562000 23152 2081865100 27.05 27.30 26.50 26.75 0.35 -1.29% 26.75 422 26.80 369 16.93
2022-04-12 2610 158031000 41124 2147483647 26.85 27.60 26.70 27.35 0.60 2.24% 27.35 148 27.40 179 17.31
2022-04-13 2610 412722000 106960 2147483647 27.70 29.00 27.50 28.20 0.85 3.11% 28.15 2192 28.20 652 17.85
2022-04-14 2610 363289000 96580 2147483647 28.95 29.20 28.40 28.85 0.65 2.3% 28.85 148 28.90 592 18.26
2022-04-15 2610 198712000 52452 2147483647 28.70 29.05 28.35 28.50 0.35 -1.21% 28.45 615 28.50 255 18.04
2022-04-18 2610 158832000 46518 2147483647 28.30 28.40 27.10 27.15 1.35 -4.74% 27.10 3489 27.15 26 17.18
2022-04-19 2610 246907863 73248 2147483647 27.65 29.00 27.60 28.90 1.75 6.45% 28.85 348 28.90 771 18.29
2022-04-20 2610 387913000 100190 2147483647 29.35 29.85 28.70 28.90 0.00 0% 28.85 1275 28.90 772 18.29
2022-04-21 2610 262766227 71212 2147483647 29.40 29.95 29.30 29.75 0.85 2.94% 29.75 2288 29.80 2192 18.83
2022-04-22 2610 239904000 59898 2147483647 29.65 29.95 29.35 29.85 0.10 0.34% 29.80 1146 29.85 819 18.89
2022-04-25 2610 219334000 58504 2147483647 29.25 29.40 28.45 29.30 0.55 -1.84% 29.30 493 29.35 921 18.54
2022-04-26 2610 213883000 58051 2147483647 29.60 29.80 28.15 28.20 1.10 -3.75% 28.20 538 28.25 137 17.85
2022-04-27 2610 140735938 44510 2147483647 27.20 27.90 27.00 27.75 0.45 -1.6% 27.70 640 27.75 325 17.56
2022-04-28 2610 83606000 26162 2147483647 27.90 28.10 27.30 27.40 0.35 -1.26% 27.40 137 27.45 158 17.34
2022-04-29 2610 106680000 32880 2147483647 27.60 28.40 27.60 27.85 0.45 1.64% 27.85 563 27.90 216 17.63
2022-05-03 2610 90153000 29354 2147483647 27.95 28.60 27.80 28.05 0.20 0.72% 28.05 162 28.10 186 17.75
2022-05-04 2610 104562000 31786 2147483647 28.60 29.10 28.55 28.75 0.70 2.5% 28.75 184 28.80 343 18.20
2022-05-05 2610 106252000 28946 2147483647 29.15 29.30 28.50 28.65 0.10 -0.35% 28.60 532 28.65 296 18.13
2022-05-06 2610 65897000 21658 1855205350 28.00 28.40 27.90 28.35 0.30 -1.05% 28.35 245 28.40 787 17.94
2022-05-09 2610 94724616 29665 2147483647 28.35 28.75 27.90 27.90 0.45 -1.59% 27.90 60 27.95 204 17.66
2022-05-10 2610 101890000 32754 2147483647 27.10 27.90 27.10 27.85 0.05 -0.18% 27.85 60 27.90 750 17.63
2022-05-11 2610 79451000 26535 2147483647 27.65 27.75 27.05 27.10 0.75 -2.69% 27.10 1910 27.15 333 12.04
2022-05-12 2610 309400000 91963 2147483647 26.80 27.30 24.55 24.55 2.55 -9.41% 24.55 1152 24.60 498 10.91
2022-05-13 2610 140220000 40508 2147483647 24.95 25.30 24.60 25.30 0.75 3.05% 25.25 302 25.30 26 11.24
2022-05-16 2610 74787000 21833 1891785700 25.40 25.55 24.95 25.30 0.00 0% 25.30 324 25.35 232 11.24
2022-05-17 2610 74603000 22596 1877799750 25.50 25.70 24.90 24.95 0.35 -1.38% 24.95 300 25.00 544 11.09
2022-05-18 2610 67607000 21127 1727474350 25.35 25.85 25.30 25.35 0.40 1.6% 25.35 1391 25.40 22 11.27
2022-05-19 2610 132637000 41090 2147483647 24.65 24.85 24.00 24.85 0.50 -1.97% 24.85 157 24.90 653 11.04
2022-05-20 2610 61039000 17637 1529552900 25.00 25.30 24.80 25.10 0.25 1.01% 25.05 77 25.10 854 11.16
2022-05-23 2610 88944000 29343 2147483647 25.50 26.15 25.50 25.85 0.75 2.99% 25.80 996 25.85 735 11.49
2022-05-24 2610 54422622 16716 1403736363 26.10 26.15 25.50 25.55 0.30 -1.16% 25.50 1611 25.55 59 11.36
2022-05-25 2610 83893000 24492 2147483647 25.90 26.45 25.75 26.40 0.85 3.33% 26.35 235 26.40 109 11.73
2022-05-26 2610 82927000 23215 2147483647 26.50 26.55 25.80 25.90 0.50 -1.89% 25.90 361 25.95 349 11.51
2022-05-27 2610 57639000 16789 1513458850 26.40 26.50 26.05 26.10 0.20 0.77% 26.05 888 26.10 2917 11.60
2022-05-30 2610 106754000 30202 2147483647 26.80 27.15 26.60 26.80 0.70 2.68% 26.75 644 26.80 1679 11.91
2022-05-31 2610 287533000 23280 2147483647 26.85 27.10 26.55 27.10 0.30 1.12% 27.05 8 27.10 3281 12.04
2022-06-01 2610 61276000 20295 1659655050 27.10 27.25 26.85 26.95 0.15 -0.55% 26.95 600 27.00 352 11.98
2022-06-02 2610 100932000 30040 2147483647 26.95 27.60 26.80 27.40 0.45 1.67% 27.35 477 27.40 729 12.18
2022-06-06 2610 49927000 16108 1349251950 27.25 27.40 26.80 27.05 0.35 -1.28% 27.05 139 27.10 832 12.02
2022-06-07 2610 41294000 12323 1108496650 27.10 27.20 26.70 26.80 0.25 -0.92% 26.75 640 26.80 17 11.91
2022-06-08 2610 33036000 11310 887273700 27.10 27.15 26.70 26.80 0.00 0% 26.80 519 26.85 636 11.91
2022-06-09 2610 34801000 11849 925468550 26.80 26.85 26.40 26.65 0.15 -0.56% 26.65 1063 26.70 722 11.84
2022-06-10 2610 71503000 24165 1864444800 26.40 26.60 25.85 25.95 0.70 -2.63% 25.95 868 26.00 560 11.53
2022-06-13 2610 75320000 26560 1937717700 25.50 26.25 25.40 25.50 0.45 -1.73% 25.50 1081 25.55 358 11.33
2022-06-14 2610 78913000 24654 1976908550 25.10 25.35 24.80 25.30 0.20 -0.78% 25.30 278 25.35 443 11.24
2022-06-15 2610 53671000 19321 1358320850 25.50 25.75 25.05 25.05 0.25 -0.99% 25.05 525 25.10 231 11.13
2022-06-16 2610 73538000 25133 1836975100 25.60 25.70 24.50 24.50 0.55 -2.2% 24.50 1231 24.55 208 10.89
2022-06-17 2610 180136000 51872 2147483647 24.00 24.20 22.90 23.35 1.15 -4.69% 23.35 915 23.40 256 10.38
2022-06-20 2610 91646534 28707 2092409811 23.50 23.60 22.25 22.25 1.10 -4.71% 22.20 2451 22.25 314 9.89
2022-06-21 2610 124067000 36016 2147483647 22.70 24.10 22.70 24.00 1.75 7.87% 24.00 16 24.05 708 10.67
2022-06-22 2610 129498000 36425 2147483647 24.15 24.30 23.20 23.50 0.50 -2.08% 23.45 11 23.50 243 10.44
2022-06-23 2610 127368044 39068 2147483647 23.75 23.75 22.10 22.15 1.35 -5.74% 22.15 339 22.20 676 9.84
2022-06-24 2610 57927000 18128 1306653450 22.55 22.95 22.30 22.35 0.20 0.9% 22.35 976 22.40 232 9.93
2022-06-27 2610 59440000 18921 1384013450 22.90 23.55 22.90 23.30 0.95 4.25% 23.25 1199 23.30 104 10.36
2022-06-28 2610 36729000 11654 844831250 23.20 23.25 22.70 23.20 0.10 -0.43% 23.15 420 23.20 100 10.31
2022-06-29 2610 54363000 16547 1268701550 22.90 23.60 22.75 23.60 0.40 1.72% 23.55 295 23.60 415 10.49
2022-06-30 2610 70862000 20204 1672188950 23.65 23.85 23.30 23.50 0.10 -0.42% 23.50 1278 23.55 150 10.44
2022-07-01 2610 83704325 30439 1889475596 23.65 23.70 22.00 22.00 1.50 -6.38% 22.00 4842 22.05 90 9.78
2022-07-04 2610 64153000 19653 1457062350 22.30 23.15 22.20 22.45 0.45 2.05% 22.45 354 22.50 129 9.98
2022-07-05 2610 83454000 21254 1932302200 22.95 23.40 22.75 23.35 0.90 4.01% 23.35 775 23.40 1764 10.38
2022-07-06 2610 66983619 20614 1515117853 22.80 23.05 22.25 22.35 0.00 -4.28% 22.30 1671 22.35 24 9.93
2022-07-07 2610 54479000 15766 1227124400 22.60 22.90 22.00 22.80 0.45 2.01% 22.75 274 22.80 403 10.13
2022-07-08 2610 79120000 21026 1850975050 23.30 23.65 23.10 23.25 0.45 1.97% 23.25 438 23.30 329 10.33
2022-07-11 2610 38356000 11824 890359650 23.50 23.60 22.95 23.25 0.00 0% 23.25 78 23.30 685 10.33
2022-07-12 2610 57582000 17456 1292511700 23.00 23.05 22.20 22.25 1.00 -4.3% 22.25 1306 22.30 223 9.89
2022-07-13 2610 128261000 34227 2147483647 22.95 24.05 22.85 23.15 0.90 4.04% 23.15 438 23.20 437 10.29
2022-07-14 2610 51042000 14880 1173071050 22.95 23.30 22.70 23.15 0.00 0% 23.10 1009 23.15 336 10.29
2022-07-15 2610 51438000 15931 1168734100 23.15 23.15 22.55 22.65 0.50 -2.16% 22.60 1034 22.65 643 10.07
2022-07-18 2610 62736000 16177 1451085150 22.80 23.40 22.80 23.20 0.55 2.43% 23.15 71 23.20 667 10.31
2022-07-19 2610 77462000 21133 1817889100 23.25 23.70 23.15 23.60 0.40 1.72% 23.60 195 23.65 1254 10.49
2022-07-20 2610 74317000 20892 1755247500 23.90 24.05 23.20 23.25 0.35 -1.48% 23.25 372 23.30 114 10.33
2022-07-21 2610 37971000 10893 884509900 23.35 23.60 23.10 23.30 0.05 0.22% 23.30 879 23.35 187 10.36
2022-07-22 2610 33334237 11000 773362097 23.30 23.50 23.05 23.20 0.10 -0.43% 23.20 434 23.25 383 10.31
2022-07-25 2610 32744000 10675 747904150 23.10 23.10 22.70 22.80 0.40 -1.72% 22.80 158 22.85 141 10.13
2022-07-26 2610 35027000 9623 797034150 22.65 23.00 22.60 22.65 0.15 -0.66% 22.65 558 22.70 349 10.07
2022-07-27 2610 29823000 8548 683942400 22.70 23.15 22.70 23.10 0.45 1.99% 23.05 365 23.10 487 10.27
2022-07-28 2610 34712000 11363 796102500 23.30 23.35 22.70 22.70 0.40 -1.73% 22.70 862 22.75 199 10.09
2022-07-29 2610 32404000 9694 736921600 22.90 23.00 22.60 22.60 0.10 -0.44% 22.60 3697 22.65 151 10.04
2022-08-01 2610 32136000 9727 720851000 22.65 22.65 22.30 22.40 0.20 -0.88% 22.40 628 22.45 213 9.96
2022-08-02 2610 75925000 25125 1653013750 22.20 22.20 21.50 21.55 0.85 -3.79% 21.55 521 21.60 422 9.58
2022-08-03 2610 73170000 21691 1546407350 21.30 21.55 20.80 21.05 0.50 -2.32% 21.05 214 21.10 1522 9.36
2022-08-04 2610 79539000 23091 1648146800 20.85 21.20 20.35 21.05 0.00 0% 21.05 419 21.10 854 9.36
2022-08-05 2610 40936225 13268 882519247 21.40 21.75 21.35 21.75 0.70 3.33% 21.75 146 21.80 1269 9.67
2022-08-08 2610 24359000 7078 525440650 21.50 21.80 21.35 21.70 0.05 -0.23% 21.65 211 21.70 290 9.64
2022-08-09 2610 28728000 8233 626935150 21.70 22.00 21.60 21.85 0.15 0.69% 21.80 908 21.85 79 9.71
2022-08-10 2610 33488402 9985 731873748 21.50 22.10 21.45 21.80 0.05 -0.23% 21.80 356 21.85 86 9.20
2022-08-11 2610 32116000 9463 709275600 22.30 22.35 21.95 21.95 0.15 0.69% 21.95 34 22.00 258 9.26
2022-08-12 2610 25634000 8403 561968950 22.00 22.15 21.70 22.05 0.10 0.46% 22.00 886 22.05 113 9.30
2022-08-15 2610 23913000 7155 524037700 22.10 22.10 21.80 21.90 0.15 -0.68% 21.85 1422 21.90 166 9.24
2022-08-16 2610 39417000 10146 867500350 21.95 22.25 21.80 21.90 0.00 0% 21.90 795 21.95 170 9.24
2022-08-17 2610 27998000 10008 613085100 21.85 22.15 21.80 21.80 0.10 -0.46% 21.80 710 21.85 71 9.20
2022-08-18 2610 23081000 7080 501538750 21.65 21.90 21.60 21.70 0.10 -0.46% 21.70 145 21.75 169 9.16
2022-08-19 2610 44224000 13528 946720900 21.65 21.70 21.25 21.40 0.30 -1.38% 21.35 389 21.40 372 9.03
2022-08-22 2610 35318357 9830 749550748 21.05 21.50 21.00 21.35 0.05 -0.23% 21.30 93 21.35 211 9.01
2022-08-23 2610 30378000 9990 640494250 21.15 21.30 21.00 21.00 0.35 -1.64% 21.00 2533 21.05 275 8.86
2022-08-24 2610 42686000 14688 886991600 21.00 21.10 20.60 20.60 0.40 -1.9% 20.60 957 20.65 281 8.69
2022-08-25 2610 24015000 6888 500383100 20.70 21.00 20.65 20.85 0.25 1.21% 20.80 457 20.85 1207 8.80
2022-08-26 2610 224206000 55024 2147483647 21.05 22.90 21.00 22.90 2.05 9.83% 22.90 3761 0.00 0 9.66
2022-08-29 2610 127951000 34055 2147483647 21.90 22.55 21.80 22.20 0.70 -3.06% 22.15 1688 22.20 215 9.37
2022-08-30 2610 81159000 20065 1825992800 22.40 22.75 22.20 22.25 0.05 0.23% 22.25 703 22.30 159 9.39
2022-08-31 2610 168597000 38568 2147483647 22.40 23.30 22.15 22.80 0.55 2.47% 22.75 1107 22.80 1041 9.62
2022-09-01 2610 69752071 19600 1587007422 22.70 22.95 22.50 22.70 0.10 -0.44% 22.70 200 22.75 481 9.58
2022-09-02 2610 76094000 23485 1692339250 22.85 22.90 21.90 22.00 0.70 -3.08% 22.00 150 22.05 81 9.28
2022-09-05 2610 54305000 15741 1176367950 22.00 22.20 21.35 21.40 0.60 -2.73% 21.35 1279 21.40 131 9.03
2022-09-06 2610 54069000 17553 1178390250 21.55 22.25 21.50 21.55 0.15 0.7% 21.50 1794 21.55 65 9.09
2022-09-07 2610 28857000 9722 611521250 21.30 21.35 21.00 21.20 0.35 -1.62% 21.20 456 21.25 237 8.95
2022-09-08 2610 56298000 14694 1227944850 21.50 22.05 21.50 21.90 0.70 3.3% 21.85 378 21.90 28 9.24
2022-09-12 2610 53822000 14152 1204751800 22.15 22.60 22.15 22.40 0.50 2.28% 22.35 454 22.40 1096 9.45
2022-09-13 2610 53007000 15088 1193236000 22.70 22.80 22.30 22.35 0.05 -0.22% 22.35 194 22.40 701 9.43
2022-09-14 2610 45702000 12509 1002111400 21.60 22.15 21.55 22.05 0.30 -1.34% 22.00 780 22.05 394 9.30
2022-09-15 2610 43742000 11715 973724800 22.10 22.60 22.05 22.15 0.10 0.45% 22.15 542 22.20 62 9.35
2022-09-16 2610 88526000 18522 1989385250 22.20 22.70 22.10 22.60 0.45 2.03% 22.60 578 22.65 768 9.54
2022-09-19 2610 65398759 19210 1481755232 22.90 23.00 22.35 22.45 0.15 -0.66% 22.45 672 22.50 36 9.47
2022-09-20 2610 67884000 17540 1547152800 22.70 22.95 22.60 22.70 0.25 1.11% 22.70 1887 22.75 530 9.58
2022-09-21 2610 59754000 15968 1353471200 22.75 22.90 22.40 22.70 0.00 0% 22.70 672 22.75 808 9.58
2022-09-22 2610 170705000 43311 2147483647 22.45 23.15 22.20 22.20 0.50 -2.2% 22.20 2076 22.25 86 9.37
2022-09-23 2610 140906000 44267 2147483647 22.10 22.60 21.35 21.40 0.80 -3.6% 21.40 749 21.45 195 9.03
2022-09-26 2610 92008000 30325 1895481750 21.00 21.05 20.30 20.40 1.00 -4.67% 20.35 562 20.40 174 8.61
2022-09-27 2610 107985000 34495 2141958800 20.40 20.55 19.30 20.05 0.35 -1.72% 20.05 91 20.10 559 8.46
2022-09-28 2610 158944000 41987 2147483647 19.80 19.80 18.50 18.60 1.45 -7.23% 18.60 1170 18.65 226 7.85
2022-09-29 2610 100579000 29868 1961796450 19.25 19.80 19.20 19.50 0.90 4.84% 19.50 844 19.55 287 8.23
2022-09-30 2610 92922000 24130 1793501750 19.00 19.80 18.65 19.65 0.15 0.77% 19.65 876 19.70 777 8.29
2022-10-03 2610 63646000 17351 1259627700 19.40 20.05 19.30 19.65 0.00 0% 19.65 557 19.70 137 8.29
2022-10-04 2610 45960639 12615 918021750 20.25 20.35 19.75 19.75 0.10 0.51% 19.75 40 19.80 290 8.33
2022-10-05 2610 45000000 12339 900649600 20.10 20.30 19.80 19.85 0.10 0.51% 19.85 233 19.90 519 8.38
2022-10-06 2610 38471000 9706 771232550 20.00 20.25 19.90 20.10 0.25 1.26% 20.10 521 20.15 219 8.48
2022-10-07 2610 52168000 14128 1060796450 20.05 20.60 19.95 20.35 0.25 1.24% 20.30 1164 20.35 264 8.59
2022-10-11 2610 54810000 16463 1082566650 20.00 20.15 19.40 19.50 0.85 -4.18% 19.50 1482 19.55 88 8.23
2022-10-12 2610 47823000 13677 932026250 19.70 19.85 19.30 19.35 0.15 -0.77% 19.35 168 19.40 42 8.16
2022-10-13 2610 173018000 51413 2147483647 19.30 19.30 17.45 17.45 1.90 -9.82% 0.00 0 17.45 98223 7.36
2022-10-14 2610 168552000 44032 2147483647 17.70 17.80 16.60 16.90 0.55 -3.15% 16.90 789 16.95 708 7.13
2022-10-17 2610 135000000 33189 2147483647 16.70 17.25 15.80 17.15 0.25 1.48% 17.10 243 17.15 109 7.24
2022-10-18 2610 61998000 16743 1078267650 17.55 17.70 17.15 17.25 0.10 0.58% 17.20 730 17.25 149 7.28
2022-10-19 2610 35647000 11145 614106000 17.30 17.50 17.05 17.05 0.20 -1.16% 17.00 1717 17.05 5 7.19
2022-10-20 2610 45512000 12388 755582950 16.80 16.85 16.40 16.80 0.25 -1.47% 16.80 66 16.85 722 7.09
2022-10-21 2610 47726000 13348 804781450 16.95 17.30 16.50 16.55 0.25 -1.49% 16.55 5 16.60 52 6.98
2022-10-24 2610 39447000 9458 673062700 16.95 17.20 16.90 17.00 0.45 2.72% 17.00 328 17.05 344 7.17
2022-10-25 2610 25592000 7302 432368600 17.00 17.15 16.70 16.75 0.25 -1.47% 16.75 410 16.80 79 7.07
2022-10-26 2610 25393000 7325 424378750 16.75 16.95 16.50 16.70 0.05 -0.3% 16.70 175 16.75 25 7.05
2022-10-27 2610 34837000 9449 596526200 17.00 17.25 16.90 17.20 0.50 2.99% 17.20 315 17.25 558 7.26
2022-10-28 2610 37932961 11193 652096253 17.15 17.50 16.90 16.95 0.25 -1.45% 16.95 919 17.00 166 7.15
2022-10-31 2610 21558000 6675 366379600 17.20 17.20 16.85 16.95 0.00 0% 16.90 620 16.95 251 7.15
2022-11-01 2610 22885000 7304 389111950 17.00 17.15 16.85 17.00 0.05 0.29% 17.00 334 17.05 368 7.17
2022-11-02 2610 20069000 5812 342005700 17.10 17.25 16.90 16.90 0.10 -0.59% 16.90 2016 16.95 208 7.13
2022-11-03 2610 23261000 6318 388563800 16.75 16.85 16.50 16.75 0.15 -0.89% 16.70 1523 16.75 78 7.07
2022-11-04 2610 55700000 14085 959611400 16.75 17.70 16.75 17.70 0.95 5.67% 17.65 65 17.70 173 7.47
2022-11-07 2610 52008000 13005 898674200 17.15 17.40 17.15 17.30 0.40 -2.26% 17.25 1210 17.30 19 7.30
2022-11-08 2610 99527000 26596 1780948700 17.45 18.40 17.40 17.60 0.30 1.73% 17.60 384 17.65 109 7.43
2022-11-09 2610 43679000 11196 775155400 18.00 18.00 17.60 17.70 0.10 0.57% 17.65 796 17.70 390 7.47
2022-11-10 2610 51586590 14875 897830481 17.45 17.75 17.15 17.25 0.45 -2.54% 17.25 162 17.30 153 9.08
2022-11-11 2610 45786000 13257 803417950 17.80 17.95 17.30 17.30 0.05 0.29% 17.30 826 17.35 142 9.11
2022-11-14 2610 41521000 12504 730671000 17.45 17.80 17.30 17.70 0.40 2.31% 17.70 756 17.75 381 9.32
2022-11-15 2610 37021000 9298 654287550 17.75 17.80 17.55 17.70 0.00 0% 17.70 385 17.75 761 9.32
2022-11-16 2610 42179000 12368 736611100 17.75 17.75 17.30 17.35 0.35 -1.98% 17.30 829 17.35 65 9.13
2022-11-17 2610 28944000 8146 502241800 17.35 17.50 17.20 17.30 0.05 -0.29% 17.30 1269 17.35 72 9.11
2022-11-18 2610 51367000 13264 893865200 17.35 17.70 17.20 17.20 0.10 -0.58% 17.20 168 17.25 171 9.05
2022-11-21 2610 37008000 11346 630204200 17.30 17.35 16.90 16.95 0.25 -1.45% 16.95 186 17.00 740 8.92
2022-11-22 2610 25685000 7279 438291050 17.00 17.30 16.95 16.95 0.00 0% 16.95 667 17.00 313 8.92
2022-11-23 2610 27783000 7700 478659400 17.10 17.35 17.10 17.20 0.25 1.47% 17.20 916 17.25 654 9.05
2022-11-24 2610 21266000 6582 368460650 17.35 17.50 17.20 17.35 0.15 0.87% 17.35 724 17.40 1624 9.13
2022-11-25 2610 42495000 10652 744013050 17.45 17.70 17.35 17.35 0.00 0% 17.35 759 17.40 184 9.13
2022-11-28 2610 27352000 6980 471727500 17.35 17.40 17.10 17.25 0.10 -0.58% 17.20 2406 17.25 405 9.08
2022-11-29 2610 130470000 33292 2147483647 17.20 18.30 17.20 18.15 0.90 5.22% 18.15 717 18.20 717 9.55
2022-11-30 2610 75478000 18788 1359458750 18.10 18.15 17.85 18.10 0.05 -0.28% 18.05 1045 18.10 78 9.53
2022-12-01 2610 69158000 18489 1254698650 18.40 18.50 17.90 18.00 0.10 -0.55% 18.00 860 18.05 486 9.47
2022-12-02 2610 30758000 8696 553249850 17.85 18.20 17.85 17.90 0.10 -0.56% 17.90 766 17.95 272 9.42
2022-12-05 2610 115920000 29979 2147483647 18.00 18.95 17.90 18.90 1.00 5.59% 18.85 617 18.90 89 9.95
2022-12-06 2610 172122000 45148 2147483647 18.95 19.75 18.70 18.95 0.05 0.26% 18.90 253 18.95 1595 9.97
2022-12-07 2610 116173000 29461 2147483647 19.00 19.50 18.80 19.30 0.35 1.85% 19.30 1370 19.35 665 10.16
2022-12-08 2610 76909000 17974 1493072150 19.35 19.70 19.25 19.30 0.00 0% 19.30 56 19.35 976 10.16
2022-12-09 2610 82279000 21120 1618760900 19.50 19.90 19.40 19.65 0.35 1.81% 19.65 356 19.70 1073 10.34
2022-12-12 2610 66515000 16199 1298372450 19.70 19.90 19.25 19.30 0.35 -1.78% 19.30 384 19.35 522 10.16
2022-12-13 2610 7353768 2090 89365684 12.30 12.30 12.05 12.20 0.05 -36.79% 12.15 168 12.20 644 0.00
2022-12-14 2610 35597000 8044 681251700 19.15 19.25 19.00 19.25 0.15 57.79% 19.20 89 19.25 1073 10.13
2022-12-15 2610 64100000 16504 1251633250 19.25 19.75 19.15 19.60 0.35 1.82% 19.55 426 19.60 542 10.32
2022-12-16 2610 52843000 12653 1024730600 19.40 19.60 19.25 19.30 0.30 -1.53% 19.30 1006 19.35 157 10.16
2022-12-18 2610 76615808 20929 1971678623 25.95 26.15 25.45 25.45 0.50 31.87% 25.45 1633 25.50 365 39.15
2022-12-19 2610 38443000 11952 733566850 19.20 19.35 18.90 18.90 0.40 -25.74% 18.90 877 18.95 96 9.95
2022-12-20 2610 52570000 16984 974676150 19.00 19.10 18.10 18.15 0.75 -3.97% 18.15 751 18.20 23 9.55
2022-12-21 2610 29157000 8553 542053450 18.30 18.85 18.30 18.75 0.60 3.31% 18.70 165 18.75 571 9.87
2022-12-22 2610 62765000 16036 1210200200 19.10 19.55 18.95 19.30 0.55 2.93% 19.30 612 19.35 1080 10.16
2022-12-23 2610 26183000 8334 497761000 19.10 19.20 18.90 19.00 0.30 -1.55% 18.95 1733 19.00 101 10.00
2022-12-26 2610 26210000 6624 502557000 19.10 19.40 18.95 19.10 0.10 0.53% 19.10 193 19.15 95 10.05
2022-12-27 2610 125965000 28625 2147483647 19.80 20.15 19.25 19.35 0.25 1.31% 19.30 622 19.35 179 10.18
2022-12-28 2610 37467000 9800 719979400 19.20 19.45 19.05 19.10 0.25 -1.29% 19.10 1084 19.15 140 10.05
2022-12-29 2610 41777000 13187 788898300 18.90 19.10 18.60 19.00 0.10 -0.52% 18.95 397 19.00 142 10.00
2022-12-30 2610 20673000 6318 394949900 19.25 19.30 19.00 19.00 0.00 0% 19.00 1885 19.05 104 10.00