華南金(2880)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　　21.05
0
0%		21.10
0.05
0.24%		21.20
0.1
0.47%		21.30
0.1
0.47%		21.60
0.3
1.41%		 　22.00
0.4
1.85%		22.20
0.2
0.91%		22.35
0.15
0.68%		22.60
0.25
1.12%		22.50
-0.1
-0.44%		 　22.45
-0.05
-0.22%		22.55
0.1
0.45%		22.40
-0.15
-0.67%		22.30
-0.1
-0.45%		21.95
-0.35
-1.57%		 　21.85
-0.1
-0.46%		21.70
-0.15
-0.69%		21.85
0.15
0.69%		 22.02
2 月　　　　　　22.25
0.4
1.83%		22.85
0.6
2.7%		23.10
0.25
1.09%		23.20
0.1
0.43%		23.20
0
0%		 　22.85
-0.35
-1.51%		22.80
-0.05
-0.22%		22.90
0.1
0.44%		23.00
0.1
0.44%		22.85
-0.15
-0.65%		 　22.85
0
0%		22.65
-0.2
-0.88%		22.65
0
0%		22.25
-0.4
-1.77%		22.10
-0.15
-0.67%		 22.72
3 月22.55
0.45
2.04%		22.85
0.3
1.33%		22.75
-0.1
-0.44%		 　　22.10
-0.65
-2.86%		21.95
-0.15
-0.68%		21.90
-0.05
-0.23%		22.45
0.55
2.51%		22.40
-0.05
-0.22%		 　22.50
0.1
0.45%		22.50
0
0%		22.90
0.4
1.78%		23.15
0.25
1.09%		23.30
0.15
0.65%		 　23.25
-0.05
-0.21%		23.35
0.1
0.43%		23.80
0.45
1.93%		23.80
0
0%		23.65
-0.15
-0.63%		 　23.60
-0.05
-0.21%		23.45
-0.15
-0.64%		23.90
0.45
1.92%		24.35
0.45
1.88%		23
4 月24.40
0.05
0.21%		 　　　25.20
0.8
3.28%		24.60
-0.6
-2.38%		25.10
0.5
2.03%		 　25.05
-0.05
-0.2%		24.90
-0.15
-0.6%		25.10
0.2
0.8%		24.40
-0.7
-2.79%		24.25
-0.15
-0.61%		 　23.55
-0.7
-2.89%		23.60
0.05
0.21%		23.90
0.3
1.27%		23.40
-0.5
-2.09%		23.65
0.25
1.07%		 　23.15
-0.5
-2.11%		23.85
0.7
3.02%		23.45
-0.4
-1.68%		23.50
0.05
0.21%		23.75
0.25
1.06%		 24.11
5 月　　23.45
-0.3
-1.26%		23.40
-0.05
-0.21%		23.15
-0.25
-1.07%		22.85
-0.3
-1.3%		 　22.20
-0.65
-2.84%		22.35
0.15
0.68%		22.35
0
0%		21.80
-0.55
-2.46%		21.90
0.1
0.46%		 　21.90
0
0%		22.00
0.1
0.46%		22.90
0.9
4.09%		22.40
-0.5
-2.18%		22.70
0.3
1.34%		 　22.85
0.15
0.66%		22.90
0.05
0.22%		23.20
0.3
1.31%		23.15
-0.05
-0.22%		23.60
0.45
1.94%		 　23.95
0.35
1.48%		23.80
-0.15
-0.63%		22.79
6 月23.45
-0.35
-1.47%		23.45
0
0%		 　　23.50
0.05
0.21%		23.25
-0.25
-1.06%		23.45
0.2
0.86%		23.45
0
0%		23.20
-0.25
-1.07%		 　22.75
-0.45
-1.94%		23.05
0.3
1.32%		23.05
0
0%		22.90
-0.15
-0.65%		22.65
-0.25
-1.09%		 　22.25
-0.4
-1.77%		23.05
0.8
3.6%		22.85
-0.2
-0.87%		22.95
0.1
0.44%		23.15
0.2
0.87%		 　23.15
0
0%		23.20
0.05
0.22%		23.00
-0.2
-0.86%		22.60
-0.4
-1.74%		 23.02
7 月22.40
-0.2
-0.88%		 　22.40
0
0%		22.65
0.25
1.12%		22.10
-0.55
-2.43%		22.10
0
0%		22.15
0.05
0.23%		 　21.85
-0.3
-1.35%		21.40
-0.45
-2.06%		22.00
0.6
2.8%		21.95
-0.05
-0.23%		21.45
-0.5
-2.28%		 　21.75
0.3
1.4%		21.75
0
0%		21.70
-0.05
-0.23%		22.10
0.4
1.84%		22.15
0.05
0.23%		 　22.35
0.2
0.9%		22.35
0
0%		22.80
0.45
2.01%		23.05
0.25
1.1%		23.10
0.05
0.22%		 22.24
8 月23.25
0.15
0.65%		23.10
-0.15
-0.65%		23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		23.30
0.35
1.53%		 　23.50
0.2
0.86%		23.90
0.4
1.7%		24.35
0.45
1.88%		23.40
-0.95
-3.9%		23.60
0.2
0.85%		 　23.60
0
0%		23.55
-0.05
-0.21%		23.60
0.05
0.21%		23.45
-0.15
-0.64%		23.35
-0.1
-0.43%		 　23.20
-0.15
-0.64%		22.90
-0.3
-1.29%		22.85
-0.05
-0.22%		23.15
0.3
1.31%		23.20
0.05
0.22%		 　22.95
-0.25
-1.08%		23.00
0.05
0.22%		23.25
0.25
1.09%		23.32
9 月22.85
-0.4
-1.72%		22.75
-0.1
-0.44%		 　22.95
0.2
0.88%		23.20
0.25
1.09%		22.80
-0.4
-1.72%		23.00
0.2
0.88%		 　　23.25
0.25
1.09%		23.20
-0.05
-0.22%		22.90
-0.3
-1.29%		23.10
0.2
0.87%		23.40
0.3
1.3%		 　23.10
-0.3
-1.28%		23.15
0.05
0.22%		23.05
-0.1
-0.43%		22.80
-0.25
-1.08%		22.80
0
0%		 　22.55
-0.25
-1.1%		22.50
-0.05
-0.22%		22.45
-0.05
-0.22%		22.50
0.05
0.22%		22.25
-0.25
-1.11%		 22.86
10 月　　22.05
-0.2
-0.9%		22.25
0.2
0.91%		22.10
-0.15
-0.67%		22.30
0.2
0.9%		22.00
-0.3
-1.35%		 　　21.50
-0.5
-2.27%		21.60
0.1
0.47%		20.80
-0.8
-3.7%		20.80
0
0%		 　20.45
-0.35
-1.68%		20.55
0.1
0.49%		20.30
-0.25
-1.22%		20.40
0.1
0.49%		20.80
0.4
1.96%		 　20.80
0
0%		21.10
0.3
1.44%		21.20
0.1
0.47%		21.15
-0.05
-0.24%		21.05
-0.1
-0.47%		 21.05
0
0%		21.16
11 月21.40
0.35
1.66%		21.10
-0.3
-1.4%		20.85
-0.25
-1.18%		21.30
0.45
2.16%		 　21.40
0.1
0.47%		21.60
0.2
0.93%		21.85
0.25
1.16%		21.60
-0.25
-1.14%		22.25
0.65
3.01%		 　22.25
0
0%		22.35
0.1
0.45%		22.05
-0.3
-1.34%		21.95
-0.1
-0.45%		21.70
-0.25
-1.14%		 　21.80
0.1
0.46%		21.95
0.15
0.69%		22.00
0.05
0.23%		22.35
0.35
1.59%		22.25
-0.1
-0.45%		 　22.05
-0.2
-0.9%		22.35
0.3
1.36%		22.70
0.35
1.57%		 21.9
12 月22.80
0.1
0.44%		22.40
-0.4
-1.75%		 　22.25
-0.15
-0.67%		22.05
-0.2
-0.9%		22.60
0.55
2.49%		22.55
-0.05
-0.22%		22.65
0.1
0.44%		 　22.70
0.05
0.22%		16.60
-6.1
-26.87%		22.70
6.1
36.75%		22.70
0
0%		22.65
-0.05
-0.22%		 22.55
-0.1
-0.44%		22.85
0.3
1.33%		22.80
-0.05
-0.22%		22.65
-0.15
-0.66%		22.75
0.1
0.44%		22.50
-0.25
-1.1%		 　22.60
0.1
0.44%		22.70
0.1
0.44%		22.45
-0.25
-1.1%		22.30
-0.15
-0.67%		22.45
0.15
0.67%		　22.35

說明:最高漲幅:36.75%最低跌幅:-26.87% 最高價:25.20最低價:16.60平均價:22.62,灰色底表示週末,漲143天(42.25)元,跌135天(-39.95)元,平盤32天
37%=1,4%=2,3%=7,2%=32,1%=54,0%=79,-0%=1,-1%=2,-2%=7,-3%=26,-4%=39,-5%=60,

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 2880 9618972 3459 203405951 21.25 21.30 21.00 21.05 0.15 0% 21.05 26 21.10 490 15.48
2022-01-04 2880 6948957 5040 146316767 21.05 21.10 21.00 21.10 0.05 0.24% 21.05 394 21.10 265 15.51
2022-01-05 2880 7696506 2205 162773336 21.05 21.20 21.05 21.20 0.10 0.47% 21.15 257 21.20 458 15.59
2022-01-06 2880 9144301 3337 194312985 21.15 21.30 21.10 21.30 0.10 0.47% 21.25 797 21.30 330 15.66
2022-01-07 2880 15224316 4927 328600174 21.35 21.70 21.35 21.60 0.30 1.41% 21.55 236 21.60 313 15.88
2022-01-10 2880 15204922 5344 331476104 21.70 22.00 21.60 22.00 0.40 1.85% 21.95 176 22.00 1143 16.18
2022-01-11 2880 23647924 7695 522774994 21.95 22.30 21.90 22.20 0.20 0.91% 22.15 410 22.20 639 16.32
2022-01-12 2880 14544848 6419 323171227 22.20 22.35 22.05 22.35 0.15 0.68% 22.30 177 22.35 928 16.43
2022-01-13 2880 19039101 7452 427619318 22.35 22.60 22.25 22.60 0.25 1.12% 22.60 31 22.65 816 16.62
2022-01-14 2880 19182513 7975 431660105 22.65 22.75 22.30 22.50 0.10 -0.44% 22.45 20 22.50 1003 16.54
2022-01-17 2880 13723628 4835 307783392 22.45 22.65 22.25 22.45 0.05 -0.22% 22.40 23 22.45 174 16.51
2022-01-18 2880 10318830 3231 231722500 22.40 22.55 22.35 22.55 0.10 0.45% 22.50 15 22.55 710 16.58
2022-01-19 2880 11041427 4442 247586070 22.50 22.50 22.35 22.40 0.15 -0.67% 22.40 207 22.45 361 16.47
2022-01-20 2880 12616299 3848 280469248 22.30 22.35 22.10 22.30 0.10 -0.45% 22.30 80 22.35 164 16.40
2022-01-21 2880 23292124 7264 511998054 22.15 22.20 21.85 21.95 0.35 -1.57% 21.95 48 22.00 695 16.14
2022-01-24 2880 16186085 5502 351666546 21.75 21.95 21.55 21.85 0.10 -0.46% 21.85 318 21.90 103 16.07
2022-01-25 2880 18538078 6531 400033022 21.60 21.75 21.50 21.70 0.15 -0.69% 21.65 232 21.70 215 15.96
2022-01-26 2880 10489722 4061 229350380 21.65 22.00 21.60 21.85 0.15 0.69% 21.85 96 21.90 104 16.07
2022-02-07 2880 23083828 6324 511445968 21.85 22.35 21.85 22.25 0.40 1.83% 22.25 98 22.30 254 16.36
2022-02-08 2880 23800074 8346 541365665 22.30 22.95 22.30 22.85 0.60 2.7% 22.80 690 22.85 123 16.80
2022-02-09 2880 21529116 6699 495955786 23.00 23.30 22.85 23.10 0.25 1.09% 23.10 41 23.15 762 16.99
2022-02-10 2880 11493320 4835 264885306 23.10 23.20 22.95 23.20 0.10 0.43% 23.15 55 23.20 130 17.06
2022-02-11 2880 9563444 3894 221175695 23.00 23.25 22.95 23.20 0.00 0% 23.20 86 23.25 336 17.06
2022-02-14 2880 14599877 7503 333007822 22.95 22.95 22.65 22.85 0.35 -1.51% 22.80 357 22.85 528 16.80
2022-02-15 2880 7413026 4435 169377023 22.80 22.95 22.80 22.80 0.05 -0.22% 22.80 56 22.85 703 16.76
2022-02-16 2880 8364428 4402 192022548 23.00 23.10 22.85 22.90 0.10 0.44% 22.90 642 22.95 73 16.84
2022-02-17 2880 9309749 2475 214179550 22.95 23.10 22.90 23.00 0.10 0.44% 22.95 293 23.00 444 16.91
2022-02-18 2880 6674422 2700 152777562 22.90 23.00 22.80 22.85 0.15 -0.65% 22.85 1045 22.95 265 16.80
2022-02-21 2880 7669143 13930 174697161 22.75 22.85 22.65 22.85 0.00 0% 22.80 383 22.85 630 16.80
2022-02-22 2880 17306913 7357 390851544 22.70 22.75 22.50 22.65 0.20 -0.88% 22.60 233 22.65 454 16.65
2022-02-23 2880 6182361 3506 139948345 22.60 22.70 22.55 22.65 0.00 0% 22.65 22 22.70 773 16.65
2022-02-24 2880 23619177 9990 526231147 22.50 22.55 22.10 22.25 0.40 -1.77% 22.25 277 22.30 659 16.36
2022-02-25 2880 21868960 7828 482697407 22.20 22.30 21.90 22.10 0.15 -0.67% 22.10 682 22.15 333 16.25
2022-03-01 2880 19243473 4414 431820524 22.10 22.60 22.10 22.55 0.45 2.04% 22.50 189 22.55 605 16.58
2022-03-02 2880 16006000 3242 363076700 22.50 22.85 22.40 22.85 0.30 1.33% 22.80 153 22.85 437 16.80
2022-03-03 2880 7348000 2066 167361800 22.95 23.00 22.65 22.75 0.10 -0.44% 22.70 37 22.75 6 16.73
2022-03-07 2880 29114113 10248 643566703 22.45 22.45 22.00 22.10 0.60 -2.86% 22.05 1128 22.10 101 16.25
2022-03-08 2880 26520705 10010 580504340 21.65 22.10 21.65 21.95 0.15 -0.68% 21.90 29 21.95 562 16.14
2022-03-09 2880 17550533 5302 385242779 21.90 22.05 21.85 21.90 0.05 -0.23% 21.90 748 21.95 178 16.10
2022-03-10 2880 14238403 3283 316525593 22.05 22.45 21.85 22.45 0.55 2.51% 22.40 5 22.45 707 16.51
2022-03-11 2880 6814000 2106 152605700 22.40 22.60 22.30 22.40 0.05 -0.22% 22.35 90 22.40 392 16.47
2022-03-14 2880 8344000 1875 187191650 22.35 22.50 22.35 22.50 0.10 0.45% 22.45 157 22.50 840 16.54
2022-03-15 2880 8597000 2140 192707400 22.50 22.50 22.25 22.50 0.00 0% 22.45 6 22.50 644 16.54
2022-03-16 2880 14715000 3418 334454700 22.55 22.90 22.55 22.90 0.40 1.78% 22.85 169 22.90 202 16.84
2022-03-17 2880 22433000 4845 520029200 23.20 23.45 23.00 23.15 0.25 1.09% 23.10 340 23.15 235 17.81
2022-03-18 2880 19669000 3504 458705950 23.30 23.50 23.15 23.30 0.15 0.65% 23.25 597 23.30 360 17.92
2022-03-21 2880 9278000 3086 215837400 23.30 23.30 23.20 23.25 0.05 -0.21% 23.25 36 23.30 809 17.88
2022-03-22 2880 7236000 1857 168185350 23.25 23.35 23.10 23.35 0.10 0.43% 23.30 189 23.35 291 17.96
2022-03-23 2880 15664000 4279 369695000 23.40 23.80 23.40 23.80 0.45 1.93% 23.75 213 23.80 802 18.31
2022-03-24 2880 11228000 2719 266248400 23.65 23.80 23.55 23.80 0.00 0% 23.75 75 23.80 804 18.31
2022-03-25 2880 8411000 2478 198317950 23.60 23.70 23.45 23.65 0.15 -0.63% 23.60 112 23.65 565 18.19
2022-03-28 2880 8943000 2278 209948500 23.50 23.60 23.30 23.60 0.05 -0.21% 23.55 513 23.60 81 18.15
2022-03-29 2880 6326000 2230 148659400 23.55 23.60 23.40 23.45 0.15 -0.64% 23.45 241 23.50 251 18.04
2022-03-30 2880 18577000 5189 442420900 23.60 24.00 23.60 23.90 0.45 1.92% 23.85 167 23.90 18 18.38
2022-03-31 2880 19913000 4783 484733500 24.15 24.50 24.05 24.35 0.45 1.88% 24.35 694 24.40 374 18.73
2022-04-01 2880 10045000 2682 243735050 24.05 24.45 23.90 24.40 0.05 0.21% 24.35 288 24.40 247 18.77
2022-04-06 2880 20913000 5928 520259800 24.30 25.20 24.25 25.20 0.80 3.28% 25.20 42 25.25 477 19.38
2022-04-07 2880 29268479 14341 730906218 25.25 25.45 24.60 24.60 0.60 -2.38% 24.60 355 24.65 266 18.92
2022-04-08 2880 10921000 3184 272152800 24.75 25.10 24.55 25.10 0.50 2.03% 25.10 157 25.15 154 19.31
2022-04-11 2880 16733000 4698 422299100 25.40 25.70 24.90 25.05 0.05 -0.2% 25.05 276 25.10 174 19.27
2022-04-12 2880 11330000 3634 281903450 24.95 25.00 24.80 24.90 0.15 -0.6% 24.85 374 24.90 225 19.15
2022-04-13 2880 10859000 3296 271687800 25.00 25.20 24.80 25.10 0.20 0.8% 25.05 30 25.10 61 19.31
2022-04-14 2880 18505000 5603 454779750 25.10 25.15 24.35 24.40 0.70 -2.79% 24.35 593 24.40 165 18.77
2022-04-15 2880 10926000 3717 264592200 24.15 24.50 24.00 24.25 0.15 -0.61% 24.25 66 24.30 113 18.65
2022-04-18 2880 21317000 6588 502805500 24.00 24.10 23.25 23.55 0.70 -2.89% 23.50 504 23.55 171 18.12
2022-04-19 2880 8624201 3431 204795787 23.65 23.95 23.60 23.60 0.05 0.21% 23.60 63 23.65 126 18.15
2022-04-20 2880 9266000 2830 219640450 23.75 23.90 23.45 23.90 0.30 1.27% 23.85 170 23.90 450 18.38
2022-04-21 2880 17283991 7059 405178989 23.95 23.95 23.30 23.40 0.50 -2.09% 23.35 560 23.40 168 18.00
2022-04-22 2880 14667000 4086 342911400 23.10 23.65 23.05 23.65 0.25 1.07% 23.60 235 23.65 195 18.19
2022-04-25 2880 16977000 5074 392387450 23.10 23.30 23.00 23.15 0.50 -2.11% 23.15 135 23.20 112 17.81
2022-04-26 2880 17943000 4597 425124000 23.45 23.95 23.35 23.85 0.70 3.02% 23.80 294 23.85 501 18.35
2022-04-27 2880 17499138 6378 412546271 23.50 23.80 23.40 23.45 0.40 -1.68% 23.45 501 23.50 173 18.04
2022-04-28 2880 19843000 5297 462816100 23.50 23.60 23.05 23.50 0.05 0.21% 23.45 86 23.50 349 18.08
2022-04-29 2880 10180000 2109 241037050 23.60 23.85 23.50 23.75 0.25 1.06% 23.75 147 23.80 97 18.27
2022-05-03 2880 6403000 2215 150493150 23.60 23.60 23.45 23.45 0.30 -1.26% 23.45 440 23.50 77 18.04
2022-05-04 2880 5076000 1893 118927250 23.60 23.60 23.35 23.40 0.05 -0.21% 23.40 294 23.45 75 18.00
2022-05-05 2880 11002000 3801 256445600 23.55 23.65 23.10 23.15 0.25 -1.07% 23.15 466 23.20 102 17.81
2022-05-06 2880 15392000 5533 349935150 22.75 22.95 22.60 22.85 0.30 -1.3% 22.80 75 22.85 27 17.58
2022-05-09 2880 19385939 8286 432721583 22.50 22.60 22.15 22.20 0.65 -2.84% 22.15 873 22.20 76 17.08
2022-05-10 2880 15273000 3891 338970800 21.80 22.55 21.80 22.35 0.15 0.68% 22.35 295 22.40 324 17.19
2022-05-11 2880 10170000 2191 226669450 22.25 22.35 22.15 22.35 0.00 0% 22.30 32 22.35 183 17.19
2022-05-12 2880 19834000 6311 435008250 22.20 22.25 21.75 21.80 0.55 -2.46% 21.75 810 21.80 195 16.77
2022-05-13 2880 13862000 3273 303101900 21.90 22.10 21.60 21.90 0.10 0.46% 21.85 524 21.90 145 16.85
2022-05-16 2880 10318000 3130 225506450 22.10 22.15 21.70 21.90 0.00 0% 21.85 382 21.90 68 16.85
2022-05-17 2880 8457000 1983 185759900 22.05 22.10 21.80 22.00 0.10 0.46% 21.95 132 22.00 741 16.92
2022-05-18 2880 20418000 6392 461780550 22.00 22.90 22.00 22.90 0.90 4.09% 22.85 4 22.90 253 17.62
2022-05-19 2880 20962000 4499 468363150 22.40 22.50 22.10 22.40 0.50 -2.18% 22.40 84 22.45 5 17.23
2022-05-20 2880 15540000 2966 351987850 22.50 22.85 22.35 22.70 0.30 1.34% 22.65 76 22.70 338 17.46
2022-05-23 2880 12511000 3272 284874600 22.95 22.95 22.40 22.85 0.15 0.66% 22.85 122 22.90 586 17.58
2022-05-24 2880 12486862 3694 286866870 22.70 23.15 22.70 22.90 0.05 0.22% 22.90 178 22.95 169 17.62
2022-05-25 2880 15957000 4404 369194500 22.95 23.30 22.80 23.20 0.30 1.31% 23.20 24 23.25 462 17.85
2022-05-26 2880 11349000 2751 263130500 23.30 23.35 23.05 23.15 0.05 -0.22% 23.10 197 23.15 370 17.81
2022-05-27 2880 14037000 4936 329855500 23.30 23.60 23.15 23.60 0.45 1.94% 23.55 513 23.60 214 18.15
2022-05-30 2880 15132000 4813 360558800 23.80 23.95 23.60 23.95 0.35 1.48% 23.90 79 23.95 607 18.42
2022-05-31 2880 26486000 3255 629887750 23.85 23.90 23.60 23.80 0.15 -0.63% 23.75 1097 23.80 20 18.59
2022-06-01 2880 8896000 2172 210200300 23.80 23.85 23.45 23.45 0.35 -1.47% 23.45 124 23.50 1 18.32
2022-06-02 2880 6683000 1941 156107350 23.20 23.60 23.15 23.45 0.00 0% 23.45 75 23.50 142 18.32
2022-06-06 2880 6069000 1836 142586600 23.65 23.65 23.35 23.50 0.05 0.21% 23.45 259 23.50 46 18.36
2022-06-07 2880 7760000 2266 180836000 23.30 23.50 23.20 23.25 0.25 -1.06% 23.25 27 23.30 19 18.16
2022-06-08 2880 5750000 2113 134539850 23.45 23.50 23.30 23.45 0.20 0.86% 23.40 52 23.45 69 18.32
2022-06-09 2880 4815000 1097 112612150 23.30 23.50 23.30 23.45 0.00 0% 23.40 4 23.45 125 18.32
2022-06-10 2880 5003000 1386 116011550 23.10 23.30 23.10 23.20 0.25 -1.07% 23.20 460 23.25 297 18.12
2022-06-13 2880 14366000 5041 326403350 22.85 22.90 22.60 22.75 0.45 -1.94% 22.75 207 22.80 67 17.77
2022-06-14 2880 8196000 2574 187390050 22.75 23.10 22.60 23.05 0.30 1.32% 23.00 93 23.05 29 18.01
2022-06-15 2880 11611000 4243 267277350 22.90 23.25 22.85 23.05 0.00 0% 23.05 336 23.10 6 18.01
2022-06-16 2880 13418000 2861 310439750 23.40 23.50 22.80 22.90 0.15 -0.65% 22.90 369 22.95 54 17.89
2022-06-17 2880 18887000 3807 427667150 22.80 22.95 22.50 22.65 0.25 -1.09% 22.65 161 22.70 390 17.70
2022-06-20 2880 17387306 6379 389053392 22.60 22.80 22.00 22.25 0.40 -1.77% 22.25 34 22.30 367 17.38
2022-06-21 2880 17913000 4876 410194400 22.65 23.10 22.50 23.05 0.80 3.6% 23.00 56 23.05 130 18.01
2022-06-22 2880 5909000 2028 135050500 22.90 23.10 22.60 22.85 0.20 -0.87% 22.85 189 22.90 281 17.85
2022-06-23 2880 9021960 2803 207178319 23.15 23.15 22.75 22.95 0.10 0.44% 22.90 171 22.95 194 17.93
2022-06-24 2880 10066000 2337 233080300 23.30 23.30 22.95 23.15 0.20 0.87% 23.10 157 23.15 213 18.09
2022-06-27 2880 7633000 2142 177628350 23.40 23.40 23.05 23.15 0.00 0% 23.10 471 23.15 27 18.09
2022-06-28 2880 5785000 1267 133926050 23.15 23.30 23.00 23.20 0.05 0.22% 23.10 86 23.20 569 18.12
2022-06-29 2880 9065000 2718 208396500 22.85 23.15 22.85 23.00 0.20 -0.86% 23.00 418 23.05 52 17.97
2022-06-30 2880 11560000 2573 262019400 22.90 23.05 22.55 22.60 0.40 -1.74% 22.60 19 22.65 144 17.66
2022-07-01 2880 9919880 3873 222673471 22.60 22.80 22.25 22.40 0.20 -0.88% 22.35 33 22.40 203 17.50
2022-07-04 2880 10403000 2244 233396550 22.50 22.75 22.20 22.40 0.00 0% 22.35 151 22.40 35 17.50
2022-07-05 2880 7497000 1909 169503250 22.70 22.75 22.40 22.65 0.25 1.12% 22.65 59 22.70 463 17.70
2022-07-06 2880 9746543 5533 216630018 22.70 22.70 22.10 22.10 0.55 -2.43% 22.10 1045 22.15 13 17.27
2022-07-07 2880 8598000 2319 190182500 22.15 22.30 21.90 22.10 0.00 0% 22.10 383 22.15 54 17.27
2022-07-08 2880 5675000 1474 125826000 22.15 22.30 22.00 22.15 0.05 0.23% 22.15 50 22.20 120 17.30
2022-07-11 2880 5961000 2386 130801550 22.15 22.15 21.85 21.85 0.30 -1.35% 21.85 649 21.90 142 17.07
2022-07-12 2880 11020000 4011 236380850 21.70 21.75 21.35 21.40 0.45 -2.06% 21.35 342 21.40 222 16.72
2022-07-13 2880 13361000 3986 293203300 21.80 22.15 21.80 22.00 0.60 2.8% 21.95 496 22.00 19 17.19
2022-07-14 2880 5618000 1490 123363000 21.90 22.10 21.80 21.95 0.05 -0.23% 21.90 433 21.95 126 17.15
2022-07-15 2880 14908000 4748 321361250 21.95 22.00 21.40 21.45 0.50 -2.28% 21.45 692 21.50 61 16.76
2022-07-18 2880 7562000 2324 163827800 21.70 21.75 21.45 21.75 0.30 1.4% 21.70 137 21.75 135 16.99
2022-07-19 2880 6287000 1914 136881050 21.75 21.90 21.60 21.75 0.00 0% 21.75 3 21.80 182 16.99
2022-07-20 2880 10646000 3377 232922900 22.00 22.15 21.65 21.70 0.05 -0.23% 21.70 60 21.75 35 16.95
2022-07-21 2880 9272000 2021 203560350 21.75 22.10 21.65 22.10 0.40 1.84% 22.05 75 22.10 264 17.27
2022-07-22 2880 9131878 3589 201649683 22.05 22.25 21.90 22.15 0.05 0.23% 22.15 118 22.20 16 17.30
2022-07-25 2880 9411000 2252 209754550 22.00 22.40 22.00 22.35 0.20 0.9% 22.30 123 22.35 155 17.46
2022-07-26 2880 7800000 2388 174115550 22.25 22.45 22.20 22.35 0.00 0% 22.35 10 22.40 401 17.46
2022-07-27 2880 11163000 3002 252973050 22.45 22.80 22.40 22.80 0.45 2.01% 22.75 251 22.80 167 17.81
2022-07-28 2880 11454000 3149 263868600 23.00 23.15 22.85 23.05 0.25 1.1% 23.00 280 23.05 21 18.01
2022-07-29 2880 15152000 2871 349183950 23.20 23.20 22.80 23.10 0.05 0.22% 23.05 48 23.10 156 18.05
2022-08-01 2880 11817000 2243 274326400 23.10 23.35 22.90 23.25 0.15 0.65% 23.20 233 23.25 286 18.16
2022-08-02 2880 10246000 2712 235715800 22.95 23.15 22.90 23.10 0.15 -0.65% 23.05 143 23.10 286 18.05
2022-08-03 2880 10984000 2560 252167750 23.10 23.10 22.85 23.00 0.10 -0.43% 22.95 108 23.00 127 17.97
2022-08-04 2880 9314000 2220 214133250 23.00 23.15 22.85 22.95 0.05 -0.22% 22.95 138 23.00 129 17.93
2022-08-05 2880 14462274 3581 335622682 22.95 23.40 22.95 23.30 0.35 1.53% 23.30 311 23.35 157 18.20
2022-08-08 2880 14338000 3252 335716000 23.20 23.50 23.15 23.50 0.20 0.86% 23.45 185 23.50 594 18.36
2022-08-09 2880 24231000 4522 576336550 23.55 23.95 23.50 23.90 0.40 1.7% 23.85 274 23.90 516 18.67
2022-08-10 2880 49015102 10933 1189618750 24.00 24.40 23.85 24.35 0.45 1.88% 24.30 803 24.35 150 19.02
2022-08-11 2880 30152000 6152 701041150 23.20 23.40 23.05 23.40 0.00 -3.9% 23.35 334 23.40 116 18.28
2022-08-12 2880 15180000 3411 357275450 23.55 23.65 23.40 23.60 0.20 0.85% 23.55 70 23.60 475 18.44
2022-08-15 2880 10642000 2352 251114300 23.70 23.70 23.50 23.60 0.00 0% 23.55 235 23.60 120 18.44
2022-08-16 2880 7189000 1710 169185650 23.65 23.65 23.45 23.55 0.05 -0.21% 23.55 75 23.60 270 18.40
2022-08-17 2880 10678000 3295 251414200 23.65 23.65 23.40 23.60 0.05 0.21% 23.50 5 23.60 620 18.44
2022-08-18 2880 5496000 1658 128812550 23.50 23.50 23.35 23.45 0.15 -0.64% 23.45 25 23.50 264 18.32
2022-08-19 2880 7689000 1734 179477650 23.30 23.45 23.25 23.35 0.10 -0.43% 23.35 202 23.40 106 18.24
2022-08-22 2880 8662775 3420 200543301 23.15 23.25 23.05 23.20 0.15 -0.64% 23.15 203 23.20 220 18.12
2022-08-23 2880 10013000 3445 229687200 23.05 23.10 22.90 22.90 0.30 -1.29% 22.85 997 22.90 131 17.89
2022-08-24 2880 6122000 1953 140027750 22.85 23.00 22.80 22.85 0.05 -0.22% 22.85 341 22.90 5 17.85
2022-08-25 2880 4763000 1105 109973550 23.00 23.15 22.95 23.15 0.30 1.31% 23.10 90 23.15 65 18.09
2022-08-26 2880 4194000 1195 97242650 23.25 23.30 23.10 23.20 0.05 0.22% 23.15 135 23.20 287 18.12
2022-08-29 2880 8241000 2088 188847050 22.80 23.00 22.75 22.95 0.25 -1.08% 22.95 20 23.00 116 17.93
2022-08-30 2880 10907000 3063 250606650 22.85 23.20 22.85 23.00 0.05 0.22% 22.95 306 23.00 241 17.97
2022-08-31 2880 10153000 1529 235610500 23.00 23.25 22.90 23.25 0.25 1.09% 23.20 170 23.25 133 18.16
2022-09-01 2880 12206482 4577 278958812 22.80 23.00 22.75 22.85 0.40 -1.72% 22.85 282 22.90 47 18.88
2022-09-02 2880 7103000 2038 161982450 22.90 22.95 22.75 22.75 0.10 -0.44% 22.75 777 22.80 210 18.80
2022-09-05 2880 5377000 1429 122807650 22.75 22.95 22.70 22.95 0.20 0.88% 22.90 48 22.95 133 18.97
2022-09-06 2880 9412000 2578 217581450 23.05 23.25 22.95 23.20 0.25 1.09% 23.15 230 23.20 615 19.17
2022-09-07 2880 10734000 3796 245213200 22.95 23.00 22.75 22.80 0.40 -1.72% 22.80 89 22.85 284 18.84
2022-09-08 2880 6236000 1877 142976700 23.00 23.00 22.80 23.00 0.20 0.88% 22.95 255 23.00 941 19.01
2022-09-12 2880 10762000 2602 249104100 23.15 23.25 23.00 23.25 0.25 1.09% 23.20 132 23.25 438 19.21
2022-09-13 2880 8151000 2206 189625600 23.35 23.40 23.15 23.20 0.05 -0.22% 23.20 135 23.25 226 19.17
2022-09-14 2880 10774000 3559 247082850 22.85 23.05 22.80 22.90 0.30 -1.29% 22.90 306 22.95 69 18.93
2022-09-15 2880 7855000 2332 180780100 22.90 23.10 22.85 23.10 0.20 0.87% 23.05 56 23.10 98 19.09
2022-09-16 2880 25688000 4984 598210750 22.90 23.40 22.90 23.40 0.30 1.3% 23.35 239 23.40 1331 19.34
2022-09-19 2880 7996036 3418 185688621 23.40 23.40 23.10 23.10 0.30 -1.28% 23.10 489 23.15 38 19.09
2022-09-20 2880 5391000 1588 124790450 23.25 23.25 23.05 23.15 0.05 0.22% 23.10 431 23.15 59 19.13
2022-09-21 2880 9701000 3485 223850600 23.15 23.15 23.00 23.05 0.10 -0.43% 23.05 119 23.10 213 19.05
2022-09-22 2880 15127000 4447 344365650 22.90 23.00 22.55 22.80 0.25 -1.08% 22.75 459 22.80 122 18.84
2022-09-23 2880 6537000 1827 149283900 22.75 23.00 22.70 22.80 0.00 0% 22.80 349 22.85 57 18.84
2022-09-26 2880 10450000 3133 235761750 22.60 22.70 22.50 22.55 0.25 -1.1% 22.50 1300 22.55 86 18.64
2022-09-27 2880 12517000 2908 280942550 22.50 22.60 22.35 22.50 0.05 -0.22% 22.45 528 22.50 585 18.60
2022-09-28 2880 20319000 3849 454932600 22.55 22.70 22.10 22.45 0.05 -0.22% 22.40 262 22.45 525 18.55
2022-09-29 2880 12519000 3252 280949250 22.60 22.65 22.30 22.50 0.05 0.22% 22.45 388 22.50 370 18.60
2022-09-30 2880 12509000 2354 278920000 22.50 22.50 22.20 22.25 0.25 -1.11% 22.25 1173 22.30 15 18.39
2022-10-03 2880 10060000 3161 222042700 22.10 22.25 21.95 22.05 0.20 -0.9% 22.00 668 22.05 136 18.22
2022-10-04 2880 10362437 3393 229467072 22.20 22.30 22.00 22.25 0.20 0.91% 22.20 92 22.25 162 18.39
2022-10-05 2880 8412000 2637 186757250 22.30 22.45 22.10 22.10 0.15 -0.67% 22.10 944 22.15 5 18.26
2022-10-06 2880 9516000 2370 211435550 22.25 22.30 22.10 22.30 0.20 0.9% 22.25 98 22.30 651 18.43
2022-10-07 2880 6400000 2179 141220700 22.10 22.20 22.00 22.00 0.30 -1.35% 22.00 1065 22.05 127 18.18
2022-10-11 2880 16220000 5859 349512000 21.65 21.80 21.40 21.50 0.50 -2.27% 21.50 92 21.55 71 17.77
2022-10-12 2880 9107000 2937 196830600 21.60 21.75 21.40 21.60 0.10 0.47% 21.60 458 21.65 10 17.85
2022-10-13 2880 18972000 7440 399408650 21.60 21.65 20.75 20.80 0.80 -3.7% 20.80 500 20.85 108 17.19
2022-10-14 2880 14185000 3318 296313400 21.00 21.10 20.75 20.80 0.00 0% 20.75 734 20.80 876 17.19
2022-10-17 2880 13274000 4246 270736200 20.80 20.80 20.30 20.45 0.35 -1.68% 20.40 315 20.45 238 16.90
2022-10-18 2880 10007000 2415 205336200 20.75 20.75 20.35 20.55 0.10 0.49% 20.50 505 20.55 176 16.98
2022-10-19 2880 10725000 3657 218866400 20.55 20.70 20.20 20.30 0.25 -1.22% 20.25 374 20.30 50 16.78
2022-10-20 2880 20919000 4910 422093600 19.95 20.50 19.90 20.40 0.10 0.49% 20.35 438 20.40 488 16.86
2022-10-21 2880 9360000 2768 193606150 20.55 20.85 20.40 20.80 0.40 1.96% 20.75 8 20.80 370 17.19
2022-10-24 2880 10417000 2198 217824550 21.10 21.10 20.80 20.80 0.00 0% 20.75 190 20.80 49 17.19
2022-10-25 2880 14074000 2573 295264300 20.95 21.10 20.75 21.10 0.30 1.44% 21.05 14 21.10 12 17.44
2022-10-26 2880 11828000 2984 251377000 21.20 21.45 21.05 21.20 0.10 0.47% 21.20 78 21.25 425 17.52
2022-10-27 2880 11709000 2272 248960950 21.40 21.45 21.15 21.15 0.05 -0.24% 21.10 553 21.15 18 17.48
2022-10-28 2880 8659808 2763 182681019 21.30 21.30 20.90 21.05 0.10 -0.47% 21.00 284 21.05 96 17.40
2022-10-31 2880 10430000 1900 220274900 21.15 21.30 21.00 21.05 0.00 0% 21.00 758 21.05 67 17.40
2022-11-01 2880 7860000 1428 167369450 21.05 21.45 21.00 21.40 0.35 1.66% 21.35 40 21.40 179 17.69
2022-11-02 2880 5043000 1517 106828950 21.35 21.40 21.10 21.10 0.30 -1.4% 21.10 855 21.15 12 17.44
2022-11-03 2880 6152000 2005 128383600 20.90 21.00 20.80 20.85 0.25 -1.18% 20.85 82 20.90 115 17.23
2022-11-04 2880 7622000 1789 160446050 20.65 21.30 20.65 21.30 0.45 2.16% 21.25 2 21.30 538 17.60
2022-11-07 2880 6435000 1715 137172350 21.10 21.40 21.10 21.40 0.10 0.47% 21.35 92 21.40 13 17.69
2022-11-08 2880 5945000 1873 127996450 21.45 21.60 21.40 21.60 0.20 0.93% 21.55 48 21.60 313 17.85
2022-11-09 2880 7785000 2247 169420800 21.60 21.85 21.55 21.85 0.25 1.16% 21.80 55 21.85 237 18.06
2022-11-10 2880 4942995 2262 107137388 21.75 21.80 21.60 21.60 0.25 -1.14% 21.60 158 21.65 168 17.85
2022-11-11 2880 19193000 3964 424200850 21.85 22.25 21.85 22.25 0.65 3.01% 22.20 402 22.25 351 18.39
2022-11-14 2880 17376000 3514 386592450 22.40 22.40 22.10 22.25 0.00 0% 22.20 52 22.25 274 18.39
2022-11-15 2880 11533000 2868 256626150 22.10 22.45 21.85 22.35 0.10 0.45% 22.35 27 22.40 543 18.47
2022-11-16 2880 12462000 3357 275852750 22.20 22.40 22.00 22.05 0.30 -1.34% 22.05 291 22.15 28 18.22
2022-11-17 2880 6536000 2040 143070150 21.95 22.00 21.75 21.95 0.10 -0.45% 21.90 180 21.95 41 18.14
2022-11-18 2880 8337000 2710 181243100 21.80 22.00 21.65 21.70 0.25 -1.14% 21.70 117 21.75 100 17.93
2022-11-21 2880 9009000 1901 194600000 21.70 21.85 21.35 21.80 0.10 0.46% 21.75 40 21.80 400 18.02
2022-11-22 2880 4838000 1109 105810000 21.85 21.95 21.65 21.95 0.15 0.69% 21.90 66 21.95 422 18.14
2022-11-23 2880 6400000 1558 141219250 22.00 22.20 21.90 22.00 0.05 0.23% 22.00 217 22.10 152 18.18
2022-11-24 2880 9869000 2868 219461150 22.25 22.35 22.10 22.35 0.35 1.59% 22.30 172 22.35 557 18.47
2022-11-25 2880 12092000 2167 268751650 22.30 22.35 22.10 22.25 0.10 -0.45% 22.25 77 22.30 381 18.39
2022-11-28 2880 13807000 3042 304029350 21.90 22.25 21.80 22.05 0.20 -0.9% 22.05 128 22.10 13 18.22
2022-11-29 2880 7435000 1763 165342600 22.20 22.35 21.95 22.35 0.30 1.36% 22.35 101 22.40 623 18.47
2022-11-30 2880 24634000 2833 557283800 22.40 22.70 22.25 22.70 0.35 1.57% 22.65 497 22.70 183 18.31
2022-12-01 2880 11141000 2768 253122450 22.90 22.95 22.50 22.80 0.10 0.44% 22.75 153 22.80 436 18.39
2022-12-02 2880 5641000 1915 126733650 22.60 22.65 22.40 22.40 0.40 -1.75% 22.40 255 22.45 123 18.06
2022-12-05 2880 6305000 2075 140813200 22.30 22.45 22.25 22.25 0.15 -0.67% 22.25 926 22.35 94 17.94
2022-12-06 2880 13103000 2451 290243350 22.15 22.40 22.05 22.05 0.20 -0.9% 22.05 973 22.10 103 17.78
2022-12-07 2880 14159000 3131 319111550 22.10 22.65 22.05 22.60 0.55 2.49% 22.60 44 22.65 691 18.23
2022-12-08 2880 6076000 1191 136653800 22.45 22.60 22.35 22.55 0.05 -0.22% 22.50 4 22.55 184 18.19
2022-12-09 2880 7624000 1720 172440650 22.50 22.75 22.40 22.65 0.10 0.44% 22.65 6 22.70 40 18.27
2022-12-12 2880 4604000 977 104010100 22.50 22.70 22.45 22.70 0.05 0.22% 22.60 34 22.70 631 18.31
2022-12-13 2880 4230305 1189 70283631 16.65 16.65 16.55 16.60 0.00 -26.87% 16.60 691 16.65 1310 13.72
2022-12-14 2880 8921000 1859 202112050 22.60 22.70 22.50 22.70 0.35 36.75% 22.65 26 22.70 92 18.31
2022-12-15 2880 4372000 972 99109950 22.60 22.75 22.50 22.70 0.00 0% 22.65 196 22.70 16 18.31
2022-12-16 2880 15442000 2493 348978350 22.50 22.75 22.40 22.65 0.05 -0.22% 22.60 3 22.65 435 18.27
2022-12-18 2880 10318830 3231 231722500 22.40 22.55 22.35 22.55 0.10 -0.44% 22.50 15 22.55 710 16.58
2022-12-19 2880 11696000 2430 264821550 22.40 22.85 22.40 22.85 0.20 1.33% 22.70 4 22.85 424 18.43
2022-12-20 2880 12044000 2826 274375800 22.80 22.95 22.60 22.80 0.05 -0.22% 22.75 2 22.80 244 18.39
2022-12-21 2880 5496000 1521 124605700 22.70 22.80 22.55 22.65 0.15 -0.66% 22.65 40 22.70 155 18.27
2022-12-22 2880 3186000 772 72401300 22.70 22.80 22.65 22.75 0.10 0.44% 22.70 39 22.75 270 18.35
2022-12-23 2880 4126000 1056 93074350 22.55 22.65 22.50 22.50 0.25 -1.1% 22.50 640 22.55 298 18.15
2022-12-26 2880 4112000 940 92739100 22.50 22.65 22.50 22.60 0.10 0.44% 22.55 15 22.60 514 18.23
2022-12-27 2880 2179000 630 49366100 22.65 22.70 22.60 22.70 0.10 0.44% 22.65 64 22.70 449 18.31
2022-12-28 2880 4800000 1961 108062700 22.60 22.60 22.45 22.45 0.25 -1.1% 22.45 53 22.50 140 18.10
2022-12-29 2880 9347000 2350 208010650 22.35 22.40 22.10 22.30 0.15 -0.67% 22.30 110 22.35 225 17.98
2022-12-30 2880 4963000 1104 111552750 22.40 22.60 22.35 22.45 0.15 0.67% 22.45 129 22.50 223 18.10