長榮航(2618)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　　26.85
0
0%		27.25
0.4
1.49%		27.30
0.05
0.18%		27.30
0
0%		27.00
-0.3
-1.1%		 　26.25
-0.75
-2.78%		26.15
-0.1
-0.38%		25.30
-0.85
-3.25%		25.10
-0.2
-0.79%		25.45
0.35
1.39%		 　25.90
0.45
1.77%		25.60
-0.3
-1.16%		25.10
-0.5
-1.95%		25.30
0.2
0.8%		24.35
-0.95
-3.75%		 　24.35
0
0%		23.55
-0.8
-3.29%		24.00
0.45
1.91%		 25.79
2 月　　　　　　26.40
2.4
10%		27.35
0.95
3.6%		28.40
1.05
3.84%		28.85
0.45
1.58%		30.15
1.3
4.51%		 　29.10
-1.05
-3.48%		31.25
2.15
7.39%		31.65
0.4
1.28%		34.80
3.15
9.95%		35.00
0.2
0.57%		 　32.40
-2.6
-7.43%		32.95
0.55
1.7%		35.50
2.55
7.74%		33.00
-2.5
-7.04%		32.25
-0.75
-2.27%		 31.44
3 月32.10
-0.15
-0.47%		31.40
-0.7
-2.18%		32.70
1.3
4.14%		 　　29.80
-2.9
-8.87%		27.95
-1.85
-6.21%		28.30
0.35
1.25%		29.80
1.5
5.3%		30.25
0.45
1.51%		 　29.60
-0.65
-2.15%		29.50
-0.1
-0.34%		31.00
1.5
5.08%		33.55
2.55
8.23%		33.50
-0.05
-0.15%		 　33.05
-0.45
-1.34%		32.20
-0.85
-2.57%		32.45
0.25
0.78%		31.55
-0.9
-2.77%		31.00
-0.55
-1.74%		 　31.25
0.25
0.81%		32.30
1.05
3.36%		32.20
-0.1
-0.31%		32.25
0.05
0.16%		31.21
4 月33.00
0.75
2.33%		 　　　34.20
1.2
3.64%		32.00
-2.2
-6.43%		33.75
1.75
5.47%		 　33.65
-0.1
-0.3%		34.10
0.45
1.34%		35.25
1.15
3.37%		37.35
2.1
5.96%		36.30
-1.05
-2.81%		 　34.45
-1.85
-5.1%		35.35
0.9
2.61%		34.80
-0.55
-1.56%		35.65
0.85
2.44%		36.15
0.5
1.4%		 　36.25
0.1
0.28%		35.05
-1.2
-3.31%		34.60
-0.45
-1.28%		33.75
-0.85
-2.46%		35.65
1.9
5.63%		 34.83
5 月　　35.50
-0.15
-0.42%		35.70
0.2
0.56%		35.90
0.2
0.56%		36.20
0.3
0.84%		 　35.00
-1.2
-3.31%		35.70
0.7
2%		34.55
-1.15
-3.22%		31.15
-3.4
-9.84%		31.80
0.65
2.09%		 　32.25
0.45
1.42%		31.80
-0.45
-1.4%		31.75
-0.05
-0.16%		30.75
-1
-3.15%		30.70
-0.05
-0.16%		 　32.35
1.65
5.37%		31.95
-0.4
-1.24%		33.55
1.6
5.01%		32.85
-0.7
-2.09%		32.90
0.05
0.15%		 　34.20
1.3
3.95%		34.10
-0.1
-0.29%		33.38
6 月34.20
0.1
0.29%		35.50
1.3
3.8%		 　　34.90
-0.6
-1.69%		34.10
-0.8
-2.29%		33.85
-0.25
-0.73%		34.15
0.3
0.89%		32.85
-1.3
-3.81%		 　32.65
-0.2
-0.61%		32.35
-0.3
-0.92%		32.10
-0.25
-0.77%		31.45
-0.65
-2.02%		29.90
-1.55
-4.93%		 　28.70
-1.2
-4.01%		31.55
2.85
9.93%		31.75
0.2
0.63%		30.35
-1.4
-4.41%		30.30
-0.05
-0.16%		 　31.20
0.9
2.97%		31.20
0
0%		31.60
0.4
1.28%		31.65
0.05
0.16%		 32.06
7 月29.75
-1.9
-6%		 　31.05
1.3
4.37%		32.30
1.25
4.03%		31.60
-0.7
-2.17%		32.40
0.8
2.53%		32.10
-0.3
-0.93%		 　32.80
0.7
2.18%		31.65
-1.15
-3.51%		33.00
1.35
4.27%		32.90
-0.1
-0.3%		32.35
-0.55
-1.67%		 　33.15
0.8
2.47%		34.15
1
3.02%		34.00
-0.15
-0.44%		34.25
0.25
0.74%		34.15
-0.1
-0.29%		 　33.95
-0.2
-0.59%		33.80
-0.15
-0.44%		34.30
0.5
1.48%		33.60
-0.7
-2.04%		33.90
0.3
0.89%		 32.89
8 月32.95
-0.95
-2.8%		31.55
-1.4
-4.25%		30.75
-0.8
-2.54%		30.55
-0.2
-0.65%		31.70
1.15
3.76%		 　31.65
-0.05
-0.16%		31.60
-0.05
-0.16%		31.65
0.05
0.16%		31.95
0.3
0.95%		31.75
-0.2
-0.63%		 　31.60
-0.15
-0.47%		32.10
0.5
1.58%		32.20
0.1
0.31%		32.30
0.1
0.31%		31.70
-0.6
-1.86%		 　32.00
0.3
0.95%		31.80
-0.2
-0.63%		31.55
-0.25
-0.79%		31.85
0.3
0.95%		34.15
2.3
7.22%		 　32.60
-1.55
-4.54%		33.00
0.4
1.23%		33.75
0.75
2.27%		32.02
9 月33.65
-0.1
-0.3%		32.80
-0.85
-2.53%		 　32.60
-0.2
-0.61%		32.70
0.1
0.31%		32.20
-0.5
-1.53%		33.15
0.95
2.95%		 　　33.90
0.75
2.26%		33.85
-0.05
-0.15%		33.45
-0.4
-1.18%		33.75
0.3
0.9%		33.95
0.2
0.59%		 　33.95
0
0%		35.10
1.15
3.39%		35.10
0
0%		33.90
-1.2
-3.42%		32.75
-1.15
-3.39%		 　31.85
-0.9
-2.75%		31.00
-0.85
-2.67%		27.90
-3.1
-10%		28.80
0.9
3.23%		28.20
-0.6
-2.08%		 32.49
10 月　　28.00
-0.2
-0.71%		27.90
-0.1
-0.36%		27.85
-0.05
-0.18%		28.60
0.75
2.69%		29.15
0.55
1.92%		 　　28.10
-1.05
-3.6%		27.90
-0.2
-0.71%		25.15
-2.75
-9.86%		24.35
-0.8
-3.18%		 　24.25
-0.1
-0.41%		24.30
0.05
0.21%		24.10
-0.2
-0.82%		23.50
-0.6
-2.49%		23.15
-0.35
-1.49%		 　23.40
0.25
1.08%		23.10
-0.3
-1.28%		22.90
-0.2
-0.87%		23.75
0.85
3.71%		23.65
-0.1
-0.42%		 23.40
-0.25
-1.06%		25.16
11 月23.85
0.45
1.92%		23.75
-0.1
-0.42%		23.35
-0.4
-1.68%		25.00
1.65
7.07%		 　24.50
-0.5
-2%		25.40
0.9
3.67%		25.55
0.15
0.59%		25.50
-0.05
-0.2%		25.70
0.2
0.78%		 　26.05
0.35
1.36%		26.05
0
0%		25.75
-0.3
-1.15%		25.95
0.2
0.78%		26.25
0.3
1.16%		 　25.75
-0.5
-1.9%		25.70
-0.05
-0.19%		26.05
0.35
1.36%		26.15
0.1
0.38%		26.05
-0.1
-0.38%		 　26.25
0.2
0.77%		28.30
2.05
7.81%		27.95
-0.35
-1.24%		 25.75
12 月27.80
-0.15
-0.54%		27.60
-0.2
-0.72%		 　28.40
0.8
2.9%		27.80
-0.6
-2.11%		28.00
0.2
0.72%		28.05
0.05
0.18%		28.35
0.3
1.07%		 　28.05
-0.3
-1.06%		15.50
-12.55
-44.74%		28.20
12.7
81.94%		28.75
0.55
1.95%		28.60
-0.15
-0.52%		 25.60
-3
-10.49%		27.95
2.35
9.18%		27.05
-0.9
-3.22%		27.65
0.6
2.22%		28.70
1.05
3.8%		28.10
-0.6
-2.09%		 　28.15
0.05
0.18%		28.45
0.3
1.07%		28.20
-0.25
-0.88%		28.15
-0.05
-0.18%		28.15
0
0%		　27.46

說明:最高漲幅:81.94%最低跌幅:-44.74% 最高價:37.35最低價:15.50平均價:30.35,灰色底表示週末,漲135天(122.1)元,跌165天(-124.9)元,平盤10天
82%=1,10%=8,9%=1,8%=3,7%=3,6%=2,5%=7,4%=16,3%=13,2%=22,1%=43,0%=26,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=5,-6%=9,-7%=26,-8%=27,-9%=41,-10%=42,

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 2618 117266462 35700 2147483647 28.25 28.30 26.60 26.85 1.10 0% 26.85 962 26.90 733 0.00
2022-01-04 2618 82055445 20130 2147483647 27.20 27.25 26.55 27.25 0.40 1.49% 27.20 65 27.25 256 0.00
2022-01-05 2618 78032302 22054 2143361149 26.95 27.80 26.90 27.30 0.05 0.18% 27.30 608 27.35 83 0.00
2022-01-06 2618 67479283 19250 1845776285 27.20 27.75 26.90 27.30 0.00 0% 27.30 360 27.35 186 0.00
2022-01-07 2618 186222827 47047 2147483647 27.60 27.95 25.10 27.00 0.30 -1.1% 27.00 348 27.05 617 0.00
2022-01-10 2618 79168219 26397 2104147272 26.90 27.20 26.20 26.25 0.75 -2.78% 26.25 1192 26.30 84 0.00
2022-01-11 2618 51603637 17084 1357163965 26.35 26.65 26.00 26.15 0.10 -0.38% 26.15 1054 26.20 67 0.00
2022-01-12 2618 83064291 29989 2132085953 26.35 26.55 25.25 25.30 0.85 -3.25% 25.30 1367 25.35 168 0.00
2022-01-13 2618 70068480 22031 1766762184 25.20 25.60 24.80 25.10 0.20 -0.79% 25.05 678 25.10 100 0.00
2022-01-14 2618 59293708 15105 1500897734 25.25 25.55 24.90 25.45 0.35 1.39% 25.45 96 25.50 1042 0.00
2022-01-17 2618 41453817 13636 1058817687 25.25 26.05 25.10 25.90 0.45 1.77% 25.85 130 25.90 29 0.00
2022-01-18 2618 35393222 10566 914299367 25.90 26.15 25.60 25.60 0.30 -1.16% 25.60 1688 25.65 55 0.00
2022-01-19 2618 53323669 17914 1349416493 25.45 25.80 25.00 25.10 0.50 -1.95% 25.10 354 25.15 73 0.00
2022-01-20 2618 38468310 12010 967554750 25.00 25.50 24.70 25.30 0.20 0.8% 25.30 326 25.35 8 0.00
2022-01-21 2618 65173715 21127 1599003936 24.90 25.05 24.05 24.35 0.95 -3.75% 24.35 173 24.40 119 0.00
2022-01-24 2618 60533805 16662 1454839952 23.65 24.60 23.50 24.35 0.00 0% 24.30 640 24.35 165 0.00
2022-01-25 2618 51685549 15647 1229697818 24.25 24.25 23.55 23.55 0.80 -3.29% 23.55 642 23.60 72 0.00
2022-01-26 2618 35018488 10991 840605436 23.55 24.25 23.55 24.00 0.45 1.91% 24.00 86 24.05 360 0.00
2022-02-07 2618 122893117 32337 2147483647 24.90 26.40 24.75 26.40 2.40 10% 26.40 5308 0.00 0 0.00
2022-02-08 2618 230042524 60872 2147483647 26.00 28.00 25.95 27.35 0.95 3.6% 27.35 169 27.40 866 0.00
2022-02-09 2618 245624664 66520 2147483647 27.95 28.80 27.85 28.40 1.05 3.84% 28.35 846 28.40 657 0.00
2022-02-10 2618 251728456 67616 2147483647 28.95 29.30 28.15 28.85 0.45 1.58% 28.85 434 28.90 670 0.00
2022-02-11 2618 336632699 95010 2147483647 28.85 30.15 28.55 30.15 1.30 4.51% 30.10 309 30.15 1230 0.00
2022-02-14 2618 272464707 75689 2147483647 29.65 30.00 28.85 29.10 1.05 -3.48% 29.10 1343 29.15 889 0.00
2022-02-15 2618 479760954 122967 2147483647 29.70 31.95 29.60 31.25 2.15 7.39% 31.20 263 31.25 897 0.00
2022-02-16 2618 402061247 115643 2147483647 32.40 32.65 31.40 31.65 0.40 1.28% 31.60 1928 31.65 53 0.00
2022-02-17 2618 610389174 164247 2147483647 31.90 34.80 31.85 34.80 3.15 9.95% 34.80 17662 0.00 0 0.00
2022-02-18 2618 706174837 197018 2147483647 34.60 35.55 33.90 35.00 0.20 0.57% 34.95 2174 35.00 1447 0.00
2022-02-21 2618 403827780 123701 2147483647 34.30 34.50 32.40 32.40 2.60 -7.43% 32.40 899 32.45 71 0.00
2022-02-22 2618 464341648 122912 2147483647 31.90 33.25 31.65 32.95 0.55 1.7% 32.90 365 32.95 35 0.00
2022-02-23 2618 469023648 122111 2147483647 32.50 35.80 32.25 35.50 2.55 7.74% 35.45 63 35.50 288 0.00
2022-02-24 2618 622998783 179132 2147483647 34.10 35.00 32.00 33.00 2.50 -7.04% 33.00 1603 33.05 285 0.00
2022-02-25 2618 420935507 119744 2147483647 34.15 34.50 32.25 32.25 0.75 -2.27% 32.25 1635 32.30 664 0.00
2022-03-01 2618 310399010 79982 2147483647 32.80 33.10 31.75 32.10 0.15 -0.47% 32.10 1189 32.15 7 0.00
2022-03-02 2618 311661000 87645 2147483647 31.80 32.30 30.70 31.40 0.70 -2.18% 31.40 1766 31.45 117 0.00
2022-03-03 2618 311983000 84518 2147483647 31.95 33.60 31.90 32.70 1.30 4.14% 32.70 919 32.75 119 0.00
2022-03-07 2618 302032305 96261 2147483647 31.50 31.65 29.20 29.80 2.25 -8.87% 29.80 2243 29.85 195 0.00
2022-03-08 2618 306617879 85542 2147483647 28.35 29.70 27.50 27.95 1.85 -6.21% 27.95 401 28.00 137 0.00
2022-03-09 2618 192531803 62650 2147483647 28.85 29.10 28.25 28.30 0.35 1.25% 28.30 1700 28.35 29 0.00
2022-03-10 2618 251665069 73074 2147483647 29.65 30.60 29.45 29.80 1.50 5.3% 29.80 365 29.85 421 0.00
2022-03-11 2618 135228000 36766 2147483647 29.90 30.25 29.30 30.25 0.45 1.51% 30.20 160 30.25 140 0.00
2022-03-14 2618 108740000 32330 2147483647 30.30 30.55 29.60 29.60 0.65 -2.15% 29.60 632 29.65 98 0.00
2022-03-15 2618 188208000 49657 2147483647 30.70 30.95 29.50 29.50 0.10 -0.34% 29.50 1660 29.55 448 0.00
2022-03-16 2618 220479000 60384 2147483647 30.65 31.00 30.10 31.00 1.50 5.08% 30.95 415 31.00 6111 24.41
2022-03-17 2618 405997000 105152 2147483647 32.55 34.00 31.70 33.55 2.55 8.23% 33.55 496 33.60 1030 26.42
2022-03-18 2618 273570000 77007 2147483647 33.30 34.15 32.60 33.50 0.05 -0.15% 33.50 1012 33.55 268 26.38
2022-03-21 2618 178685000 47879 2147483647 33.50 33.95 32.90 33.05 0.45 -1.34% 33.05 839 33.10 127 26.02
2022-03-22 2618 190082000 58361 2147483647 32.90 32.95 31.85 32.20 0.85 -2.57% 32.15 48 32.20 978 25.35
2022-03-23 2618 144977000 40806 2147483647 32.55 33.10 32.30 32.45 0.25 0.78% 32.45 757 32.50 100 25.55
2022-03-24 2618 158547000 50556 2147483647 32.00 32.20 31.20 31.55 0.90 -2.77% 31.50 1194 31.55 231 24.84
2022-03-25 2618 133144000 39660 2147483647 31.75 31.80 30.85 31.00 0.55 -1.74% 31.00 3785 31.05 329 24.41
2022-03-28 2618 65457000 21095 2024239450 30.05 31.55 30.00 31.25 0.25 0.81% 31.25 162 31.30 21 24.61
2022-03-29 2618 165721000 52416 2147483647 31.75 33.30 31.70 32.30 1.05 3.36% 32.30 1859 32.35 113 25.43
2022-03-30 2618 119052000 37766 2147483647 33.15 33.50 32.15 32.20 0.10 -0.31% 32.20 142 32.25 626 25.35
2022-03-31 2618 102334000 31874 2147483647 32.65 33.15 32.20 32.25 0.05 0.16% 32.25 312 32.30 52 25.39
2022-04-01 2618 125517000 37930 2147483647 32.00 33.10 31.90 33.00 0.75 2.33% 32.95 896 33.00 372 25.98
2022-04-06 2618 177662000 48665 2147483647 32.55 34.45 32.50 34.20 1.20 3.64% 34.20 528 34.25 424 26.93
2022-04-07 2618 234187831 75166 2147483647 33.90 34.05 32.00 32.00 2.20 -6.43% 32.00 2370 32.05 287 25.20
2022-04-08 2618 202530000 53983 2147483647 32.40 33.90 32.35 33.75 1.75 5.47% 33.75 141 33.80 2470 26.57
2022-04-11 2618 202519000 55520 2147483647 33.65 34.10 32.60 33.65 0.10 -0.3% 33.60 61 33.65 389 26.50
2022-04-12 2618 259760000 66526 2147483647 33.65 34.20 32.80 34.10 0.45 1.34% 34.05 885 34.10 610 26.85
2022-04-13 2618 572344000 141064 2147483647 35.00 36.70 34.70 35.25 1.15 3.37% 35.25 172 35.30 181 27.76
2022-04-14 2618 463852000 128077 2147483647 36.20 37.60 35.95 37.35 2.10 5.96% 37.30 637 37.35 633 29.41
2022-04-15 2618 289308000 82144 2147483647 37.05 37.20 36.10 36.30 1.05 -2.81% 36.30 540 36.35 173 28.58
2022-04-18 2618 253970000 76156 2147483647 36.00 36.00 34.15 34.45 1.85 -5.1% 34.45 27 34.50 207 27.13
2022-04-19 2618 194342864 57684 2147483647 35.00 35.80 34.65 35.35 0.90 2.61% 35.35 657 35.40 473 27.83
2022-04-20 2618 187634000 60370 2147483647 35.95 36.30 34.80 34.80 0.55 -1.56% 34.75 1253 34.80 936 27.40
2022-04-21 2618 109438231 35552 2147483647 35.15 35.70 34.90 35.65 0.85 2.44% 35.60 804 35.65 138 28.07
2022-04-22 2618 158111000 46400 2147483647 35.35 36.20 34.90 36.15 0.50 1.4% 36.10 635 36.15 1246 28.46
2022-04-25 2618 189045000 55158 2147483647 35.30 36.25 34.35 36.25 0.10 0.28% 36.20 114 36.25 1161 28.54
2022-04-26 2618 262429000 74407 2147483647 36.60 37.15 35.00 35.05 1.20 -3.31% 35.05 1043 35.10 223 27.60
2022-04-27 2618 194870704 61565 2147483647 33.70 34.60 33.15 34.60 0.45 -1.28% 34.55 78 34.60 87 27.24
2022-04-28 2618 125471000 44594 2147483647 34.80 35.10 33.70 33.75 0.85 -2.46% 33.75 252 33.80 116 26.57
2022-04-29 2618 199035000 56574 2147483647 34.25 35.80 34.15 35.65 1.90 5.63% 35.60 202 35.65 399 28.07
2022-05-03 2618 156887000 46190 2147483647 35.75 36.30 35.25 35.50 0.15 -0.42% 35.50 58 35.55 61 27.95
2022-05-04 2618 117566000 36453 2147483647 36.00 36.45 35.50 35.70 0.20 0.56% 35.70 13 35.75 148 28.11
2022-05-05 2618 127764000 35902 2147483647 36.15 36.35 35.55 35.90 0.20 0.56% 35.85 685 35.90 384 28.27
2022-05-06 2618 92871000 29724 2147483647 35.30 36.20 35.10 36.20 0.30 0.84% 36.15 602 36.20 674 28.50
2022-05-09 2618 131194613 47456 2147483647 35.95 36.35 35.00 35.00 1.20 -3.31% 35.00 2457 35.05 196 15.22
2022-05-10 2618 120766000 36223 2147483647 34.10 35.70 34.00 35.70 0.70 2% 35.65 147 35.70 536 15.52
2022-05-11 2618 115287000 35971 2147483647 35.20 35.50 34.55 34.55 1.15 -3.22% 34.55 415 34.60 140 15.02
2022-05-12 2618 316975000 96253 2147483647 34.45 34.75 31.10 31.15 3.40 -9.84% 31.15 1882 31.20 636 13.54
2022-05-13 2618 215445000 64454 2147483647 31.80 32.00 30.90 31.80 0.65 2.09% 31.75 181 31.80 631 13.83
2022-05-16 2618 131205000 36173 2147483647 31.90 32.55 31.30 32.25 0.45 1.42% 32.20 478 32.25 895 14.02
2022-05-17 2618 128639000 35844 2147483647 32.20 32.60 31.50 31.80 0.45 -1.4% 31.75 99 31.80 424 13.83
2022-05-18 2618 101472000 30155 2147483647 32.35 32.65 31.75 31.75 0.05 -0.16% 31.75 53 31.80 76 13.80
2022-05-19 2618 217105000 66731 2147483647 30.50 30.95 29.50 30.75 1.00 -3.15% 30.70 836 30.75 169 13.37
2022-05-20 2618 104459000 31172 2147483647 30.95 31.25 30.50 30.70 0.05 -0.16% 30.70 12 30.75 89 13.35
2022-05-23 2618 124526000 37926 2147483647 31.10 32.50 31.10 32.35 1.65 5.37% 32.30 186 32.35 820 14.07
2022-05-24 2618 92274351 26792 2147483647 32.60 32.75 31.90 31.95 0.40 -1.24% 31.90 472 31.95 183 13.89
2022-05-25 2618 132438000 37622 2147483647 32.30 33.60 32.30 33.55 1.60 5.01% 33.50 888 33.55 594 14.59
2022-05-26 2618 134773000 39363 2147483647 33.55 33.95 32.65 32.85 0.70 -2.09% 32.80 361 32.85 239 14.28
2022-05-27 2618 113838000 33137 2147483647 33.70 33.90 32.90 32.90 0.05 0.15% 32.85 937 32.90 979 14.30
2022-05-30 2618 163714000 47500 2147483647 33.90 34.70 33.60 34.20 1.30 3.95% 34.20 642 34.25 1090 14.87
2022-05-31 2618 333210000 37649 2147483647 34.20 34.65 33.75 34.10 0.10 -0.29% 34.10 799 34.15 2305 14.83
2022-06-01 2618 89333000 25216 2147483647 34.30 34.55 33.95 34.20 0.10 0.29% 34.15 686 34.20 10 14.87
2022-06-02 2618 176757000 54821 2147483647 34.20 35.65 34.05 35.50 1.30 3.8% 35.45 140 35.50 195 15.43
2022-06-06 2618 111323000 34222 2147483647 35.40 35.50 34.60 34.90 0.60 -1.69% 34.85 1098 34.90 748 15.17
2022-06-07 2618 98919000 31036 2147483647 34.90 35.10 34.05 34.10 0.80 -2.29% 34.10 762 34.15 386 14.83
2022-06-08 2618 90187000 28505 2147483647 34.50 34.60 33.60 33.85 0.25 -0.73% 33.85 903 33.90 32 14.72
2022-06-09 2618 64058000 20788 2147483647 33.60 34.25 33.20 34.15 0.30 0.89% 34.15 776 34.20 640 14.85
2022-06-10 2618 125684000 42147 2147483647 33.55 33.90 32.85 32.85 1.30 -3.81% 32.85 97 32.90 125 14.28
2022-06-13 2618 110216000 32476 2147483647 32.00 33.30 31.80 32.65 0.20 -0.61% 32.60 2515 32.65 34 14.20
2022-06-14 2618 124438000 33237 2147483647 32.15 32.50 31.70 32.35 0.30 -0.92% 32.30 358 32.35 322 14.07
2022-06-15 2618 67854000 21274 2147483647 32.40 32.70 32.10 32.10 0.25 -0.77% 32.05 2303 32.10 126 13.96
2022-06-16 2618 103966000 31307 2147483647 33.20 33.25 31.30 31.45 0.65 -2.02% 31.45 130 31.50 695 13.67
2022-06-17 2618 251021000 69530 2147483647 31.00 31.00 29.05 29.90 1.55 -4.93% 29.90 1501 29.95 60 13.00
2022-06-20 2618 140548413 38975 2147483647 29.95 30.25 28.70 28.70 1.20 -4.01% 28.70 743 28.75 289 12.48
2022-06-21 2618 176138000 49612 2147483647 29.55 31.55 29.55 31.55 2.85 9.93% 31.50 143 31.55 5018 13.72
2022-06-22 2618 236540000 66398 2147483647 32.05 32.50 30.95 31.75 0.20 0.63% 31.70 586 31.75 400 13.80
2022-06-23 2618 169766108 51488 2147483647 31.90 32.00 30.15 30.35 1.40 -4.41% 30.35 1317 30.40 11 13.20
2022-06-24 2618 118092000 30534 2147483647 30.75 31.15 30.15 30.30 0.05 -0.16% 30.30 242 30.35 82 13.17
2022-06-27 2618 114087000 29876 2147483647 31.00 31.85 30.90 31.20 0.90 2.97% 31.15 1191 31.20 217 13.57
2022-06-28 2618 75358000 22483 2147483647 31.20 31.25 30.20 31.20 0.00 0% 31.15 48 31.20 98 13.57
2022-06-29 2618 87859000 24717 2147483647 30.80 31.60 30.40 31.60 0.40 1.28% 31.55 203 31.60 1818 13.74
2022-06-30 2618 123554000 33831 2147483647 31.70 32.15 31.20 31.65 0.05 0.16% 31.65 2256 31.70 281 13.76
2022-07-01 2618 155571173 50239 2147483647 31.65 31.65 29.70 29.75 1.90 -6% 29.75 190 29.80 183 12.93
2022-07-04 2618 123874000 34857 2147483647 30.20 31.60 30.20 31.05 1.30 4.37% 31.00 459 31.05 386 13.50
2022-07-05 2618 141035000 38454 2147483647 31.65 32.45 31.25 32.30 1.25 4.03% 32.25 94 32.30 499 14.04
2022-07-06 2618 97382802 28605 2147483647 32.05 32.40 31.40 31.60 0.70 -2.17% 31.55 175 31.60 120 13.74
2022-07-07 2618 130234000 33021 2147483647 31.95 32.40 30.85 32.40 0.80 2.53% 32.35 130 32.40 297 14.09
2022-07-08 2618 117793000 32376 2147483647 32.90 33.20 32.05 32.10 0.30 -0.93% 32.10 2960 32.15 80 13.96
2022-07-11 2618 81417000 20696 2147483647 32.50 33.00 32.10 32.80 0.70 2.18% 32.75 306 32.80 193 14.26
2022-07-12 2618 98897000 26654 2147483647 32.20 32.30 31.15 31.65 1.15 -3.51% 31.60 787 31.65 174 13.76
2022-07-13 2618 214790000 60787 2147483647 32.75 34.70 32.35 33.00 1.35 4.27% 32.95 115 33.00 645 14.35
2022-07-14 2618 106469000 29550 2147483647 32.80 33.40 32.55 32.90 0.10 -0.3% 32.85 990 32.90 232 14.30
2022-07-15 2618 76898000 20405 2147483647 32.90 32.90 32.15 32.35 0.55 -1.67% 32.35 994 32.40 438 14.07
2022-07-18 2618 88088000 24504 2147483647 32.65 33.50 32.60 33.15 0.80 2.47% 33.10 84 33.15 774 14.41
2022-07-19 2618 144834000 41721 2147483647 33.10 34.30 33.05 34.15 1.00 3.02% 34.10 894 34.15 379 14.85
2022-07-20 2618 121597000 41653 2147483647 34.80 34.80 33.95 34.00 0.15 -0.44% 34.00 732 34.05 19 14.78
2022-07-21 2618 99184000 26863 2147483647 34.15 34.75 33.70 34.25 0.25 0.74% 34.20 1062 34.25 779 14.89
2022-07-22 2618 56290784 20468 1916311814 34.15 34.50 33.75 34.15 0.10 -0.29% 34.10 21 34.15 521 14.85
2022-07-25 2618 46174000 13728 1560752550 34.05 34.15 33.35 33.95 0.20 -0.59% 33.95 226 34.00 634 14.76
2022-07-26 2618 52159000 15568 1771708300 33.70 34.40 33.55 33.80 0.15 -0.44% 33.80 833 33.85 326 14.70
2022-07-27 2618 61193000 17209 2089706600 33.80 34.35 33.75 34.30 0.50 1.48% 34.30 573 34.35 763 14.91
2022-07-28 2618 75366000 19969 2147483647 34.45 34.60 33.60 33.60 0.70 -2.04% 33.60 2 33.65 375 14.61
2022-07-29 2618 47055000 10685 1596457900 34.00 34.15 33.80 33.90 0.30 0.89% 33.90 144 33.95 68 14.74
2022-08-01 2618 65005000 19679 2147483647 34.05 34.05 32.90 32.95 0.95 -2.8% 32.95 348 33.00 113 14.33
2022-08-02 2618 69058000 23138 2147483647 32.50 32.50 31.55 31.55 1.40 -4.25% 31.55 566 31.60 259 13.72
2022-08-03 2618 71873000 23833 2147483647 31.00 31.55 30.50 30.75 0.80 -2.54% 30.75 327 30.80 149 13.37
2022-08-04 2618 93825000 29227 2147483647 29.90 30.70 29.25 30.55 0.00 -0.65% 30.50 674 30.55 314 11.80
2022-08-05 2618 57507734 17393 1808434900 31.05 31.85 30.95 31.70 1.15 3.76% 31.70 363 31.75 466 12.24
2022-08-08 2618 35643000 10609 1120905500 31.30 31.85 31.00 31.65 0.05 -0.16% 31.60 1126 31.65 182 12.22
2022-08-09 2618 47690000 11543 1513093450 31.60 32.00 31.45 31.60 0.05 -0.16% 31.60 985 31.65 23 12.20
2022-08-10 2618 39196150 10982 1240494285 31.25 32.00 31.10 31.65 0.05 0.16% 31.65 99 31.70 345 12.22
2022-08-11 2618 49213000 13901 1578937600 32.50 32.50 31.90 31.95 0.30 0.95% 31.95 721 32.00 232 12.34
2022-08-12 2618 54412000 12846 1725244200 32.00 32.10 31.40 31.75 0.20 -0.63% 31.75 905 31.80 130 12.26
2022-08-15 2618 41496000 10407 1305197700 31.80 31.85 31.10 31.60 0.15 -0.47% 31.55 624 31.60 19 12.20
2022-08-16 2618 64183000 16875 2055253350 31.80 32.35 31.50 32.10 0.50 1.58% 32.10 612 32.15 389 12.39
2022-08-17 2618 47823000 12582 1543428400 32.10 32.50 32.05 32.20 0.10 0.31% 32.20 1523 32.25 247 12.43
2022-08-18 2618 33328000 7416 1071111150 32.10 32.30 31.80 32.30 0.10 0.31% 32.25 18 32.30 496 12.47
2022-08-19 2618 47873000 11567 1525542000 32.30 32.30 31.60 31.70 0.60 -1.86% 31.70 39 31.75 250 12.24
2022-08-22 2618 35578387 10088 1131643589 31.45 32.10 31.25 32.00 0.30 0.95% 31.95 1120 32.00 73 12.36
2022-08-23 2618 32522000 6514 1036972300 31.80 32.15 31.70 31.80 0.20 -0.62% 31.80 85 31.85 58 12.28
2022-08-24 2618 36974000 6706 1172240150 31.75 32.00 31.55 31.55 0.25 -0.79% 31.55 2054 31.60 65 12.18
2022-08-25 2618 33186000 7339 1062149150 31.80 32.30 31.75 31.85 0.30 0.95% 31.85 63 31.90 17 12.30
2022-08-26 2618 219415000 62194 2147483647 32.15 34.70 32.05 34.15 2.30 7.22% 34.10 985 34.15 394 13.19
2022-08-29 2618 109646000 30615 2147483647 32.60 33.30 32.50 32.60 1.55 -4.54% 32.55 2334 32.60 40 12.59
2022-08-30 2618 44338000 13176 1466731800 32.70 33.45 32.70 33.00 0.40 1.23% 33.00 844 33.05 108 12.74
2022-08-31 2618 91140000 25844 2147483647 33.00 34.45 32.85 33.75 0.75 2.27% 33.75 75 33.80 494 13.03
2022-09-01 2618 61338340 18516 2073187549 33.60 34.20 33.30 33.65 0.10 -0.3% 33.65 704 33.70 170 12.99
2022-09-02 2618 68354000 18944 2147483647 34.10 34.10 32.75 32.80 0.85 -2.53% 32.80 1537 32.85 43 12.66
2022-09-05 2618 37900000 10037 1239788550 32.85 33.20 32.50 32.60 0.20 -0.61% 32.60 740 32.65 54 12.59
2022-09-06 2618 43097000 12485 1419835950 32.85 33.55 32.65 32.70 0.10 0.31% 32.70 1806 32.75 24 12.63
2022-09-07 2618 34689000 8879 1119925550 32.50 32.55 32.15 32.20 0.50 -1.53% 32.20 1416 32.25 96 12.43
2022-09-08 2618 43509000 13585 1437995300 32.60 33.50 32.55 33.15 0.95 2.95% 33.15 552 33.20 755 12.80
2022-09-12 2618 67185000 18167 2147483647 33.60 34.10 33.55 33.90 0.75 2.26% 33.90 1245 33.95 377 13.09
2022-09-13 2618 50262000 14235 1703131400 34.05 34.20 33.70 33.85 0.05 -0.15% 33.85 34 33.90 182 13.07
2022-09-14 2618 36343000 12550 1206284200 32.70 33.50 32.70 33.45 0.40 -1.18% 33.40 1194 33.45 410 12.92
2022-09-15 2618 37824000 12011 1277845650 33.60 34.15 33.35 33.75 0.30 0.9% 33.75 521 33.80 325 13.03
2022-09-16 2618 68983000 17980 2147483647 33.80 34.30 33.60 33.95 0.20 0.59% 33.95 1391 34.00 86 13.11
2022-09-19 2618 57783660 18025 1966012352 34.20 34.50 33.60 33.95 0.00 0% 33.95 999 34.00 85 13.11
2022-09-20 2618 144674000 42474 2147483647 34.25 35.15 34.10 35.10 1.15 3.39% 35.05 444 35.10 374 13.55
2022-09-21 2618 70900000 21537 2147483647 34.90 35.10 34.40 35.10 0.00 0% 35.05 333 35.10 1341 13.55
2022-09-22 2618 255732000 76212 2147483647 34.75 36.20 33.60 33.90 1.20 -3.42% 33.85 2676 33.90 78 13.09
2022-09-23 2618 167497000 53469 2147483647 33.95 34.50 32.60 32.75 1.15 -3.39% 32.75 1126 32.80 540 12.64
2022-09-26 2618 87160000 25858 2147483647 32.25 32.25 31.70 31.85 0.90 -2.75% 31.85 927 31.90 290 12.30
2022-09-27 2618 141826000 41222 2147483647 31.85 32.10 30.15 31.00 0.85 -2.67% 31.00 1443 31.05 135 11.97
2022-09-28 2618 225237000 66352 2147483647 29.90 29.90 27.90 27.90 3.10 -10% 27.90 10214 27.95 118 10.77
2022-09-29 2618 111536000 33393 2147483647 28.50 29.25 28.25 28.80 0.90 3.23% 28.80 510 28.85 71 11.12
2022-09-30 2618 113485000 33631 2147483647 27.50 28.60 26.90 28.20 0.60 -2.08% 28.20 781 28.25 95 10.89
2022-10-03 2618 54173000 18507 1528998100 27.65 28.70 27.50 28.00 0.20 -0.71% 28.00 1362 28.05 104 10.81
2022-10-04 2618 61786371 20839 1740092153 28.70 28.85 27.85 27.90 0.10 -0.36% 27.90 185 27.95 182 10.77
2022-10-05 2618 45881000 15579 1286410350 28.30 28.40 27.80 27.85 0.05 -0.18% 27.80 1680 27.85 94 10.75
2022-10-06 2618 50999000 15867 1442035350 28.05 28.85 27.85 28.60 0.75 2.69% 28.60 298 28.65 473 11.04
2022-10-07 2618 66340000 21745 1927604600 28.40 29.50 28.30 29.15 0.55 1.92% 29.15 69 29.20 521 11.25
2022-10-11 2618 52915000 19382 1495726600 28.80 28.90 27.55 28.10 1.05 -3.6% 28.10 639 28.15 81 10.85
2022-10-12 2618 47930000 16409 1343180050 28.60 28.60 27.65 27.90 0.20 -0.71% 27.90 150 27.95 13 10.77
2022-10-13 2618 131740000 43106 2147483647 27.65 27.70 25.15 25.15 2.75 -9.86% 0.00 0 25.15 99771 9.71
2022-10-14 2618 204273000 60362 2147483647 25.20 25.45 23.70 24.35 0.80 -3.18% 24.30 298 24.35 373 9.40
2022-10-17 2618 122005000 32697 2147483647 23.95 24.50 22.80 24.25 0.10 -0.41% 24.25 92 24.30 213 9.36
2022-10-18 2618 67056000 18151 1645767050 24.65 24.95 24.20 24.30 0.05 0.21% 24.30 238 24.35 222 9.38
2022-10-19 2618 49001000 14479 1187404300 24.30 24.65 23.90 24.10 0.20 -0.82% 24.10 193 24.15 206 9.30
2022-10-20 2618 56991000 16597 1326668850 23.60 23.65 22.90 23.50 0.60 -2.49% 23.45 56 23.50 15 9.07
2022-10-21 2618 59256000 19136 1400692700 23.75 24.35 23.10 23.15 0.35 -1.49% 23.15 458 23.20 57 8.94
2022-10-24 2618 31408000 9220 744165150 23.70 24.00 23.40 23.40 0.25 1.08% 23.40 993 23.45 50 9.03
2022-10-25 2618 34958000 10798 812094200 23.45 23.60 23.00 23.10 0.30 -1.28% 23.10 260 23.15 12 8.92
2022-10-26 2618 35183000 10915 807696000 23.40 23.40 22.75 22.90 0.20 -0.87% 22.90 87 22.95 212 8.84
2022-10-27 2618 45568000 13195 1074100300 23.20 23.95 23.10 23.75 0.85 3.71% 23.75 1141 23.80 11 9.17
2022-10-28 2618 57032537 19042 1369238733 23.75 24.45 23.60 23.65 0.10 -0.42% 23.65 1496 23.70 8 9.13
2022-10-31 2618 29552000 9731 697264550 23.95 24.00 23.40 23.40 0.25 -1.06% 23.40 875 23.45 34 9.03
2022-11-01 2618 33620000 10624 794136800 23.50 23.85 23.10 23.85 0.45 1.92% 23.80 659 23.85 703 9.21
2022-11-02 2618 25569000 7704 610772350 23.80 24.10 23.75 23.75 0.10 -0.42% 23.75 343 23.80 42 9.17
2022-11-03 2618 35419000 9743 827613350 23.50 23.60 23.20 23.35 0.40 -1.68% 23.35 359 23.40 152 9.23
2022-11-04 2618 64519000 17140 1555916000 23.35 25.00 23.35 25.00 1.65 7.07% 24.95 155 25.00 364 9.88
2022-11-07 2618 78301000 20123 1919128700 24.50 24.80 24.20 24.50 0.50 -2% 24.45 497 24.50 197 9.68
2022-11-08 2618 109030000 33674 2147483647 24.60 26.50 24.55 25.40 0.90 3.67% 25.40 247 25.45 281 10.04
2022-11-09 2618 42523000 12732 1092193850 25.95 26.00 25.50 25.55 0.15 0.59% 25.55 668 25.60 41 10.10
2022-11-10 2618 31233766 9602 798584825 25.55 25.90 25.30 25.50 0.05 -0.2% 25.50 327 25.55 212 10.08
2022-11-11 2618 59061000 17828 1542192900 26.40 26.75 25.70 25.70 0.20 0.78% 25.70 964 25.75 15 10.16
2022-11-14 2618 44800000 12616 1163788500 26.05 26.20 25.60 26.05 0.35 1.36% 26.05 1347 26.10 516 10.30
2022-11-15 2618 35891000 10989 935630000 26.20 26.35 25.80 26.05 0.00 0% 26.00 1472 26.05 280 10.30
2022-11-16 2618 32413000 10244 839296100 26.15 26.20 25.70 25.75 0.30 -1.15% 25.75 2401 25.80 278 10.18
2022-11-17 2618 29556000 7787 767762050 25.70 26.20 25.60 25.95 0.20 0.78% 25.95 228 26.00 37 10.26
2022-11-18 2618 61569000 17568 1628031750 26.10 26.90 26.00 26.25 0.30 1.16% 26.25 25 26.30 224 10.38
2022-11-21 2618 33688000 10588 872109500 26.30 26.45 25.60 25.75 0.50 -1.9% 25.70 554 25.75 432 10.18
2022-11-22 2618 17823000 6446 459151400 25.55 26.05 25.55 25.70 0.05 -0.19% 25.65 202 25.70 3 10.16
2022-11-23 2618 17783000 5900 463264050 26.00 26.20 25.85 26.05 0.35 1.36% 26.00 562 26.05 59 10.30
2022-11-24 2618 26863000 8071 703574800 26.30 26.50 26.00 26.15 0.10 0.38% 26.15 438 26.20 495 10.34
2022-11-25 2618 39687000 11254 1045993250 26.25 26.70 26.05 26.05 0.10 -0.38% 26.05 599 26.10 184 10.30
2022-11-28 2618 25647000 7202 671405050 25.90 26.45 25.70 26.25 0.20 0.77% 26.25 92 26.30 157 10.38
2022-11-29 2618 133311000 38837 2147483647 26.25 28.40 26.15 28.30 2.05 7.81% 28.25 311 28.30 617 11.19
2022-11-30 2618 91174000 26484 2147483647 27.90 28.15 27.50 27.95 0.35 -1.24% 27.90 832 27.95 267 11.05
2022-12-01 2618 61842000 19168 1727877800 28.30 28.45 27.50 27.80 0.15 -0.54% 27.80 413 27.85 442 10.99
2022-12-02 2618 26721000 8478 742319400 27.65 28.10 27.55 27.60 0.20 -0.72% 27.60 382 27.65 235 10.91
2022-12-05 2618 91432000 25439 2147483647 27.75 28.90 27.45 28.40 0.80 2.9% 28.40 1395 28.45 548 11.23
2022-12-06 2618 105938000 33453 2147483647 28.40 29.20 27.65 27.80 0.60 -2.11% 27.75 1274 27.80 226 10.99
2022-12-07 2618 48140000 14954 1343203550 27.75 28.30 27.35 28.00 0.20 0.72% 28.00 28 28.05 104 11.07
2022-12-08 2618 38830000 12682 1090498500 28.15 28.55 27.75 28.05 0.05 0.18% 28.05 6 28.10 488 11.09
2022-12-09 2618 42083000 13374 1197037350 28.25 28.70 28.15 28.35 0.30 1.07% 28.30 1496 28.35 34 11.21
2022-12-12 2618 31410000 10203 889559700 28.60 28.75 28.05 28.05 0.30 -1.06% 28.05 141 28.10 457 11.09
2022-12-13 2618 6934611 1762 107531992 15.50 15.65 15.40 15.50 0.00 -44.74% 15.45 894 15.50 700 15.50
2022-12-14 2618 22545000 6529 630634000 27.90 28.20 27.70 28.20 0.45 81.94% 28.15 57 28.20 821 11.15
2022-12-15 2618 68232000 20561 1955711900 28.20 29.00 28.05 28.75 0.55 1.95% 28.75 798 28.80 712 11.36
2022-12-16 2618 56723000 17002 1629335000 28.50 28.95 28.35 28.60 0.15 -0.52% 28.60 507 28.65 47 11.30
2022-12-18 2618 35393222 10566 914299367 25.90 26.15 25.60 25.60 0.30 -10.49% 25.60 1688 25.65 55 0.00
2022-12-19 2618 32750000 10943 923724400 28.60 28.70 27.90 27.95 0.65 9.18% 27.95 157 28.00 98 11.05
2022-12-20 2618 39616000 12883 1092511000 28.00 28.40 27.00 27.05 0.90 -3.22% 27.00 2206 27.05 299 10.69
2022-12-21 2618 27125000 9016 748169500 27.35 27.80 27.25 27.65 0.60 2.22% 27.65 60 27.70 112 10.93
2022-12-22 2618 65779000 21390 1883762050 28.10 29.00 28.00 28.70 1.05 3.8% 28.65 835 28.70 123 11.34
2022-12-23 2618 27841000 10498 784435550 28.45 28.50 28.00 28.10 0.60 -2.09% 28.10 265 28.15 40 11.11
2022-12-26 2618 31235000 9424 885533700 28.20 28.65 28.05 28.15 0.05 0.18% 28.10 1941 28.15 226 11.13
2022-12-27 2618 90527000 28607 2147483647 29.20 29.80 28.35 28.45 0.30 1.07% 28.40 1274 28.45 56 11.25
2022-12-28 2618 29837000 10786 845963100 28.25 28.60 28.20 28.20 0.25 -0.88% 28.20 1554 28.25 110 11.15
2022-12-29 2618 24830000 9246 694195650 28.00 28.25 27.70 28.15 0.05 -0.18% 28.10 223 28.15 6 11.13
2022-12-30 2618 16199000 4836 458244850 28.40 28.50 28.15 28.15 0.00 0% 28.15 580 28.20 20 11.13