緯創(3231)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　　29.00
0
0%		29.10
0.1
0.34%		29.05
-0.05
-0.17%		28.95
-0.1
-0.34%		29.05
0.1
0.35%		 　29.10
0.05
0.17%		29.35
0.25
0.86%		29.75
0.4
1.36%		30.00
0.25
0.84%		29.85
-0.15
-0.5%		 　30.15
0.3
1.01%		30.00
-0.15
-0.5%		30.95
0.95
3.17%		31.50
0.55
1.78%		31.25
-0.25
-0.79%		 　31.45
0.2
0.64%		31.60
0.15
0.48%		31.35
-0.25
-0.79%		 30.39
2 月　　　　　　31.60
0.25
0.8%		32.00
0.4
1.27%		32.00
0
0%		30.80
-1.2
-3.75%		31.00
0.2
0.65%		 　30.30
-0.7
-2.26%		30.65
0.35
1.16%		30.40
-0.25
-0.82%		30.60
0.2
0.66%		30.30
-0.3
-0.98%		 　30.30
0
0%		30.25
-0.05
-0.17%		30.00
-0.25
-0.83%		29.25
-0.75
-2.5%		29.40
0.15
0.51%		 30.24
3 月29.35
-0.05
-0.17%		29.35
0
0%		29.50
0.15
0.51%		 　　28.90
-0.6
-2.03%		28.95
0.05
0.17%		28.80
-0.15
-0.52%		29.45
0.65
2.26%		29.50
0.05
0.17%		 　29.65
0.15
0.51%		29.35
-0.3
-1.01%		29.50
0.15
0.51%		29.60
0.1
0.34%		29.75
0.15
0.51%		 　30.05
0.3
1.01%		30.00
-0.05
-0.17%		29.80
-0.2
-0.67%		29.70
-0.1
-0.34%		29.85
0.15
0.51%		 　29.95
0.1
0.34%		29.80
-0.15
-0.5%		29.85
0.05
0.17%		29.75
-0.1
-0.34%		29.58
4 月29.90
0.15
0.5%		 　　　29.80
-0.1
-0.33%		29.25
-0.55
-1.85%		29.15
-0.1
-0.34%		 　29.05
-0.1
-0.34%		29.00
-0.05
-0.17%		29.40
0.4
1.38%		29.50
0.1
0.34%		29.40
-0.1
-0.34%		 　29.35
-0.05
-0.17%		29.25
-0.1
-0.34%		29.15
-0.1
-0.34%		29.30
0.15
0.51%		29.10
-0.2
-0.68%		 　28.60
-0.5
-1.72%		28.85
0.25
0.87%		28.25
-0.6
-2.08%		28.40
0.15
0.53%		28.50
0.1
0.35%		 29.09
5 月　　28.65
0.15
0.53%		28.80
0.15
0.52%		29.15
0.35
1.22%		29.05
-0.1
-0.34%		 　27.70
-1.35
-4.65%		27.40
-0.3
-1.08%		27.30
-0.1
-0.36%		27.00
-0.3
-1.1%		27.15
0.15
0.56%		 　27.60
0.45
1.66%		27.85
0.25
0.91%		27.85
0
0%		28.05
0.2
0.72%		27.80
-0.25
-0.89%		 　27.60
-0.2
-0.72%		27.30
-0.3
-1.09%		27.25
-0.05
-0.18%		27.35
0.1
0.37%		27.65
0.3
1.1%		 　28.20
0.55
1.99%		28.40
0.2
0.71%		27.85
6 月28.60
0.2
0.7%		28.80
0.2
0.7%		 　　28.55
-0.25
-0.87%		28.55
0
0%		28.65
0.1
0.35%		28.75
0.1
0.35%		28.80
0.05
0.17%		 　28.45
-0.35
-1.22%		28.80
0.35
1.23%		28.90
0.1
0.35%		28.85
-0.05
-0.17%		28.95
0.1
0.35%		 　28.20
-0.75
-2.59%		28.75
0.55
1.95%		28.55
-0.2
-0.7%		28.15
-0.4
-1.4%		28.70
0.55
1.95%		 　28.45
-0.25
-0.87%		28.30
-0.15
-0.53%		27.65
-0.65
-2.3%		26.70
-0.95
-3.44%		 28.39
7 月26.35
-0.35
-1.31%		 　26.30
-0.05
-0.19%		26.25
-0.05
-0.19%		23.40
-2.85
-10.86%		23.60
0.2
0.85%		24.05
0.45
1.91%		 　24.45
0.4
1.66%		23.95
-0.5
-2.04%		23.95
0
0%		24.30
0.35
1.46%		24.45
0.15
0.62%		 　24.50
0.05
0.2%		24.65
0.15
0.61%		24.90
0.25
1.01%		25.10
0.2
0.8%		25.10
0
0%		 　25.20
0.1
0.4%		25.40
0.2
0.79%		26.00
0.6
2.36%		26.35
0.35
1.35%		26.50
0.15
0.57%		 25.1
8 月26.30
-0.2
-0.75%		26.40
0.1
0.38%		26.85
0.45
1.7%		26.70
-0.15
-0.56%		27.35
0.65
2.43%		 　27.65
0.3
1.1%		28.00
0.35
1.27%		28.15
0.15
0.54%		28.40
0.25
0.89%		28.65
0.25
0.88%		 　27.90
-0.75
-2.62%		28.20
0.3
1.08%		28.35
0.15
0.53%		28.35
0
0%		28.50
0.15
0.53%		 　28.20
-0.3
-1.05%		28.15
-0.05
-0.18%		27.85
-0.3
-1.07%		27.95
0.1
0.36%		28.05
0.1
0.36%		 　27.35
-0.7
-2.5%		27.50
0.15
0.55%		27.70
0.2
0.73%		27.76
9 月27.45
-0.25
-0.9%		27.30
-0.15
-0.55%		 　27.15
-0.15
-0.55%		26.95
-0.2
-0.74%		26.75
-0.2
-0.74%		27.20
0.45
1.68%		 　　27.40
0.2
0.74%		27.65
0.25
0.91%		27.40
-0.25
-0.9%		27.35
-0.05
-0.18%		27.35
0
0%		 　27.55
0.2
0.73%		27.80
0.25
0.91%		27.40
-0.4
-1.44%		27.25
-0.15
-0.55%		27.25
0
0%		 　26.95
-0.3
-1.1%		26.85
-0.1
-0.37%		26.85
0
0%		27.35
0.5
1.86%		26.55
-0.8
-2.93%		 27.21
10 月　　26.75
0.2
0.75%		27.10
0.35
1.31%		27.10
0
0%		27.00
-0.1
-0.37%		26.80
-0.2
-0.74%		 　　26.30
-0.5
-1.87%		26.50
0.2
0.76%		26.50
0
0%		26.55
0.05
0.19%		 　26.60
0.05
0.19%		26.20
-0.4
-1.5%		26.20
0
0%		26.35
0.15
0.57%		26.10
-0.25
-0.95%		 　26.15
0.05
0.19%		25.95
-0.2
-0.76%		25.85
-0.1
-0.39%		26.00
0.15
0.58%		25.80
-0.2
-0.77%		 26.05
0.25
0.97%		26.36
11 月26.20
0.15
0.58%		25.95
-0.25
-0.95%		25.80
-0.15
-0.58%		25.35
-0.45
-1.74%		 　26.80
1.45
5.72%		27.25
0.45
1.68%		27.35
0.1
0.37%		27.20
-0.15
-0.55%		27.50
0.3
1.1%		 　27.50
0
0%		27.55
0.05
0.18%		27.70
0.15
0.54%		27.95
0.25
0.9%		27.65
-0.3
-1.07%		 　27.35
-0.3
-1.08%		27.40
0.05
0.18%		27.50
0.1
0.36%		27.35
-0.15
-0.55%		27.25
-0.1
-0.37%		 　27.10
-0.15
-0.55%		27.65
0.55
2.03%		27.65
0
0%		 27.16
12 月27.50
-0.15
-0.54%		27.60
0.1
0.36%		 　27.35
-0.25
-0.91%		27.50
0.15
0.55%		27.30
-0.2
-0.73%		27.80
0.5
1.83%		28.40
0.6
2.16%		 　28.50
0.1
0.35%		22.75
-5.75
-20.18%		29.15
6.4
28.13%		29.30
0.15
0.51%		30.00
0.7
2.39%		 30.00
0
0%		30.50
0.5
1.67%		30.10
-0.4
-1.31%		30.05
-0.05
-0.17%		30.15
0.1
0.33%		29.90
-0.25
-0.83%		 　29.65
-0.25
-0.84%		29.70
0.05
0.17%		29.30
-0.4
-1.35%		29.45
0.15
0.51%		29.40
-0.05
-0.17%		　28.77

說明:最高漲幅:28.13%最低跌幅:-20.18% 最高價:32.00最低價:22.75平均價:28.13,灰色底表示週末,漲152天(44.25)元,跌137天(-46.7)元,平盤21天
28%=1,6%=2,3%=1,2%=22,1%=86,0%=61,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=14,-6%=39,-7%=70,

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 3231 5541044 2489 161607093 29.20 29.45 29.00 29.00 0.15 0% 29.00 784 29.05 4 11.11
2022-01-04 3231 4749160 5878 138114330 29.05 29.15 29.00 29.10 0.10 0.34% 29.10 4 29.15 88 11.15
2022-01-05 3231 6335182 2875 184233852 29.05 29.20 29.05 29.05 0.05 -0.17% 29.05 247 29.10 73 11.13
2022-01-06 3231 8023304 3436 232500661 29.05 29.10 28.90 28.95 0.10 -0.34% 28.95 146 29.00 188 11.09
2022-01-07 3231 7040621 4180 204460765 29.00 29.25 28.95 29.05 0.10 0.35% 29.00 56 29.05 74 11.13
2022-01-10 3231 9972106 5106 290876445 29.25 29.45 29.05 29.10 0.05 0.17% 29.05 391 29.10 7 11.15
2022-01-11 3231 17398036 5922 508534702 29.25 29.35 29.10 29.35 0.25 0.86% 29.35 272 29.40 803 11.25
2022-01-12 3231 21029899 7670 622692819 29.45 29.80 29.40 29.75 0.40 1.36% 29.75 40 29.80 475 11.40
2022-01-13 3231 19142061 9119 571121655 29.80 30.10 29.45 30.00 0.25 0.84% 29.95 5 30.00 413 11.49
2022-01-14 3231 10582402 5466 315430245 29.90 29.90 29.60 29.85 0.15 -0.5% 29.80 13 29.85 154 11.44
2022-01-17 3231 15484230 6944 465860065 29.90 30.20 29.85 30.15 0.30 1.01% 30.10 207 30.15 41 11.55
2022-01-18 3231 12259131 6440 368201567 30.15 30.30 29.90 30.00 0.15 -0.5% 29.95 186 30.00 68 11.49
2022-01-19 3231 69003790 27359 2125318309 30.20 31.40 30.05 30.95 0.95 3.17% 30.95 88 31.00 700 11.86
2022-01-20 3231 39780708 18983 1241787460 31.00 31.50 30.90 31.50 0.55 1.78% 31.45 15 31.50 186 12.07
2022-01-21 3231 23990272 10597 745691274 31.40 31.40 30.90 31.25 0.25 -0.79% 31.20 3 31.25 385 11.97
2022-01-24 3231 31178761 12693 970720584 31.05 31.50 30.55 31.45 0.20 0.64% 31.40 18 31.45 636 12.05
2022-01-25 3231 29696957 12719 932091955 31.20 31.60 31.05 31.60 0.15 0.48% 31.55 62 31.60 916 12.11
2022-01-26 3231 18348556 9810 575093524 31.55 31.60 31.20 31.35 0.25 -0.79% 31.30 17 31.35 170 12.01
2022-02-07 3231 17629742 9835 553401018 31.35 31.65 31.15 31.60 0.25 0.8% 31.55 9 31.60 855 12.11
2022-02-08 3231 22770862 11850 726181057 31.70 32.00 31.60 32.00 0.40 1.27% 31.95 235 32.00 1781 12.26
2022-02-09 3231 24374499 12487 777538778 32.15 32.30 31.60 32.00 0.00 0% 31.95 74 32.00 1922 12.26
2022-02-10 3231 44778914 26893 1373100955 30.50 30.95 30.20 30.80 1.20 -3.75% 30.80 28 30.85 234 11.80
2022-02-11 3231 17043832 8568 526117189 30.70 31.05 30.55 31.00 0.20 0.65% 30.95 242 31.00 4934 11.88
2022-02-14 3231 15575837 9724 473808434 30.75 30.80 30.30 30.30 0.70 -2.26% 30.30 427 30.35 6 11.61
2022-02-15 3231 23964259 11308 725510871 30.30 30.75 30.00 30.65 0.35 1.16% 30.60 4 30.65 92 11.74
2022-02-16 3231 15574263 9107 473451405 30.65 30.65 30.25 30.40 0.25 -0.82% 30.40 332 30.45 67 11.65
2022-02-17 3231 8218129 4456 250799328 30.40 30.65 30.40 30.60 0.20 0.66% 30.55 5 30.60 534 11.72
2022-02-18 3231 20257127 9979 614833501 30.40 30.65 30.20 30.30 0.30 -0.98% 30.30 80 30.35 56 11.61
2022-02-21 3231 16692746 5218 503973708 30.15 30.40 30.05 30.30 0.00 0% 30.30 746 30.35 18 11.61
2022-02-22 3231 21361150 9090 643508124 30.30 30.30 30.05 30.25 0.05 -0.17% 30.25 1 30.30 366 11.59
2022-02-23 3231 27874469 11197 837541612 30.20 30.30 29.85 30.00 0.25 -0.83% 30.00 1078 30.05 388 11.49
2022-02-24 3231 55689673 22365 1629651290 29.90 29.90 29.05 29.25 0.75 -2.5% 29.20 1389 29.25 197 11.21
2022-02-25 3231 304646375 15254 2147483647 29.30 29.75 29.10 29.40 0.15 0.51% 29.35 3038 29.40 2027 11.26
2022-03-01 3231 39031861 12951 1149099069 29.00 29.80 29.00 29.35 0.05 -0.17% 29.35 343 29.40 14 11.25
2022-03-02 3231 24399000 6198 715262100 29.20 29.50 29.20 29.35 0.00 0% 29.30 224 29.35 138 11.25
2022-03-03 3231 18907000 5186 556783600 29.45 29.60 29.35 29.50 0.15 0.51% 29.50 4 29.55 124 11.30
2022-03-07 3231 24413916 13346 707648586 29.30 29.35 28.90 28.90 0.60 -2.03% 28.90 216 28.95 30 11.07
2022-03-08 3231 13623999 8257 394795794 28.90 29.25 28.75 28.95 0.05 0.17% 28.95 12 29.00 298 11.09
2022-03-09 3231 18805649 12118 542879416 29.00 29.10 28.80 28.80 0.15 -0.52% 28.80 779 28.85 137 11.03
2022-03-10 3231 9260984 5039 271647787 29.00 29.45 29.00 29.45 0.65 2.26% 29.45 72 29.50 585 11.28
2022-03-11 3231 5996000 2858 176791550 29.45 29.55 29.25 29.50 0.05 0.17% 29.45 392 29.50 9 11.30
2022-03-14 3231 7215000 3331 214052150 29.50 29.80 29.35 29.65 0.15 0.51% 29.65 49 29.70 137 11.36
2022-03-15 3231 8210000 3608 242024500 29.65 29.80 29.30 29.35 0.30 -1.01% 29.35 1 29.40 24 11.25
2022-03-16 3231 10094000 3949 296034400 29.35 29.50 29.15 29.50 0.15 0.51% 29.45 93 29.50 119 11.30
2022-03-17 3231 15715000 6095 465276250 29.75 29.85 29.50 29.60 0.10 0.34% 29.55 492 29.60 24 11.34
2022-03-18 3231 12324000 4268 366192250 29.60 29.80 29.40 29.75 0.15 0.51% 29.75 193 29.80 416 8.08
2022-03-21 3231 15256000 4924 458034350 29.90 30.15 29.85 30.05 0.30 1.01% 30.00 1062 30.05 27 8.17
2022-03-22 3231 11939000 4011 359265800 30.05 30.20 29.95 30.00 0.05 -0.17% 30.00 397 30.05 487 8.15
2022-03-23 3231 13576000 5487 406376700 30.10 30.20 29.70 29.80 0.20 -0.67% 29.80 1352 29.85 235 8.10
2022-03-24 3231 10841000 4565 321546300 29.75 29.80 29.50 29.70 0.10 -0.34% 29.65 561 29.70 34 8.07
2022-03-25 3231 7957000 3258 237811350 29.70 30.00 29.70 29.85 0.15 0.51% 29.85 326 29.90 139 8.11
2022-03-28 3231 6412000 3423 191310450 29.80 30.00 29.60 29.95 0.10 0.34% 29.90 275 29.95 63 8.14
2022-03-29 3231 5312000 2901 158508550 29.95 29.95 29.75 29.80 0.15 -0.5% 29.80 406 29.85 40 8.10
2022-03-30 3231 9158000 4225 273760250 29.95 30.00 29.80 29.85 0.05 0.17% 29.80 575 29.85 102 8.11
2022-03-31 3231 12182000 3838 364203300 29.95 30.10 29.75 29.75 0.10 -0.34% 29.75 109 29.85 88 8.08
2022-04-01 3231 4564000 1842 136116650 29.75 29.90 29.65 29.90 0.15 0.5% 29.85 55 29.90 60 8.12
2022-04-06 3231 5591000 2370 166890800 29.90 30.00 29.75 29.80 0.10 -0.33% 29.80 639 29.85 82 8.10
2022-04-07 3231 13495803 10952 397975686 29.75 29.75 29.25 29.25 0.55 -1.85% 29.25 148 29.30 3 7.95
2022-04-08 3231 8829000 4151 258001650 29.30 29.40 29.05 29.15 0.10 -0.34% 29.15 434 29.20 2 7.92
2022-04-11 3231 8621000 3660 251508900 29.30 29.50 29.05 29.05 0.10 -0.34% 29.05 876 29.10 144 7.89
2022-04-12 3231 7017000 3042 204069100 29.05 29.20 29.00 29.00 0.05 -0.17% 29.00 1390 29.10 105 7.88
2022-04-13 3231 6146000 2389 180132050 29.30 29.40 29.10 29.40 0.40 1.38% 29.35 12 29.40 34 7.99
2022-04-14 3231 3761000 1462 110872000 29.50 29.55 29.40 29.50 0.10 0.34% 29.50 48 29.55 293 8.02
2022-04-15 3231 4556000 2144 133660200 29.45 29.45 29.25 29.40 0.10 -0.34% 29.35 12 29.40 36 7.99
2022-04-18 3231 5548000 2673 162406650 29.25 29.40 29.10 29.35 0.05 -0.17% 29.30 11 29.35 109 7.98
2022-04-19 3231 5584263 2573 164008016 29.35 29.55 29.25 29.25 0.10 -0.34% 29.25 118 29.30 136 7.95
2022-04-20 3231 7752000 2235 226749550 29.35 29.40 29.15 29.15 0.10 -0.34% 29.15 25 29.30 43 7.92
2022-04-21 3231 4394696 2484 128861249 29.45 29.45 29.20 29.30 0.15 0.51% 29.25 57 29.30 157 7.96
2022-04-22 3231 7506000 3373 218641850 29.20 29.25 29.05 29.10 0.20 -0.68% 29.10 556 29.15 5 7.91
2022-04-25 3231 18646000 9080 535266200 28.95 28.95 28.50 28.60 0.50 -1.72% 28.60 196 28.65 73 7.77
2022-04-26 3231 8571000 3850 246797100 28.70 28.95 28.60 28.85 0.25 0.87% 28.85 61 28.90 114 7.84
2022-04-27 3231 15245061 7983 432169419 28.60 28.65 28.20 28.25 0.60 -2.08% 28.25 621 28.30 1 7.68
2022-04-28 3231 11038000 3786 312146250 28.25 28.55 28.10 28.40 0.15 0.53% 28.35 13 28.40 42 7.72
2022-04-29 3231 6580000 2294 187250500 28.50 28.60 28.40 28.50 0.10 0.35% 28.45 44 28.50 69 7.74
2022-05-03 3231 7252000 4410 206372200 28.50 28.65 28.30 28.65 0.15 0.53% 28.60 68 28.65 133 7.79
2022-05-04 3231 3191000 1757 91627600 28.65 28.80 28.65 28.80 0.15 0.52% 28.75 757 28.80 66 7.83
2022-05-05 3231 5979000 1994 173592550 28.95 29.15 28.90 29.15 0.35 1.22% 29.10 15 29.15 161 7.92
2022-05-06 3231 6702000 2623 193448850 28.80 29.05 28.70 29.05 0.10 -0.34% 29.00 8 29.05 17 7.89
2022-05-09 3231 22902349 12043 635853491 28.15 28.20 27.55 27.70 1.35 -4.65% 27.70 50 27.75 26 8.29
2022-05-10 3231 19213000 8225 522755400 27.30 27.55 26.90 27.40 0.30 -1.08% 27.40 248 27.45 279 8.20
2022-05-11 3231 7287000 3475 199163500 27.30 27.45 27.20 27.30 0.10 -0.36% 27.30 580 27.35 10 8.17
2022-05-12 3231 9703000 4013 262627100 27.20 27.30 27.00 27.00 0.30 -1.1% 27.00 1266 27.05 87 8.08
2022-05-13 3231 8288000 3989 224513700 27.15 27.25 26.95 27.15 0.15 0.56% 27.10 180 27.15 28 8.13
2022-05-16 3231 6985000 3900 192351050 27.15 27.85 27.15 27.60 0.45 1.66% 27.60 215 27.70 3 8.26
2022-05-17 3231 5204000 2656 144883600 27.90 27.95 27.65 27.85 0.25 0.91% 27.80 55 27.85 86 8.34
2022-05-18 3231 6985000 3424 195026500 27.75 28.15 27.75 27.85 0.00 0% 27.85 191 27.90 88 8.34
2022-05-19 3231 9321000 3366 259161900 27.75 28.10 27.50 28.05 0.20 0.72% 28.00 17 28.05 11 8.40
2022-05-20 3231 7000000 3191 194582650 28.00 28.00 27.70 27.80 0.25 -0.89% 27.75 56 27.80 114 8.32
2022-05-23 3231 6221000 3612 171626200 27.55 27.80 27.50 27.60 0.20 -0.72% 27.55 33 27.60 176 8.26
2022-05-24 3231 6244316 4098 170980912 27.50 27.60 27.30 27.30 0.30 -1.09% 27.30 297 27.35 20 8.17
2022-05-25 3231 6585000 2957 180154100 27.35 27.50 27.20 27.25 0.05 -0.18% 27.25 450 27.30 64 8.16
2022-05-26 3231 6510000 3024 178732050 27.45 27.60 27.30 27.35 0.10 0.37% 27.30 402 27.35 32 8.19
2022-05-27 3231 6438000 3539 178688900 27.50 27.90 27.45 27.65 0.30 1.1% 27.65 40 27.80 47 8.28
2022-05-30 3231 6404000 3247 180341000 27.95 28.30 27.90 28.20 0.55 1.99% 28.20 25 28.25 124 8.44
2022-05-31 3231 9515000 3546 270370750 28.20 28.60 28.00 28.40 0.20 0.71% 28.40 483 28.45 1 8.50
2022-06-01 3231 5260000 2635 150739900 28.65 28.80 28.50 28.60 0.20 0.7% 28.60 80 28.65 4 8.56
2022-06-02 3231 6221000 3213 178698000 28.45 28.85 28.30 28.80 0.20 0.7% 28.75 41 28.80 159 8.62
2022-06-06 3231 6449000 3939 185026500 28.80 28.80 28.55 28.55 0.25 -0.87% 28.55 112 28.60 60 8.55
2022-06-07 3231 6034000 2883 172537950 28.55 28.70 28.50 28.55 0.00 0% 28.50 326 28.55 58 8.55
2022-06-08 3231 3485000 1838 99730950 28.60 28.70 28.55 28.65 0.10 0.35% 28.65 47 28.70 67 8.58
2022-06-09 3231 4885000 2873 140492100 28.65 28.95 28.55 28.75 0.10 0.35% 28.75 133 28.80 702 8.61
2022-06-10 3231 4106000 2095 117901050 28.50 28.90 28.45 28.80 0.05 0.17% 28.75 38 28.80 13 8.62
2022-06-13 3231 7147000 3631 202114750 28.25 28.60 28.10 28.45 0.35 -1.22% 28.40 129 28.45 86 8.52
2022-06-14 3231 6349000 3330 181684150 28.45 28.80 28.25 28.80 0.35 1.23% 28.75 1 28.80 184 8.62
2022-06-15 3231 7857000 3405 226777750 28.65 28.95 28.65 28.90 0.10 0.35% 28.90 159 28.95 777 8.65
2022-06-16 3231 10829000 4342 312472900 29.00 29.00 28.70 28.85 0.05 -0.17% 28.80 1 28.85 115 8.64
2022-06-17 3231 16134000 4291 462878950 28.70 28.95 28.20 28.95 0.10 0.35% 28.90 145 28.95 631 8.67
2022-06-20 3231 14152219 6275 400978771 28.45 28.90 27.85 28.20 0.75 -2.59% 28.15 146 28.20 68 8.44
2022-06-21 3231 11354000 5305 325585000 28.60 28.90 28.25 28.75 0.55 1.95% 28.75 259 28.80 191 8.61
2022-06-22 3231 7247000 2375 206998500 28.90 28.90 28.40 28.55 0.20 -0.7% 28.50 85 28.55 25 8.55
2022-06-23 3231 9073861 4986 256485364 28.90 28.90 28.05 28.15 0.40 -1.4% 28.15 158 28.25 27 8.43
2022-06-24 3231 6895000 2273 196890700 28.60 28.75 28.25 28.70 0.55 1.95% 28.60 8 28.70 653 8.59
2022-06-27 3231 6467000 3261 184079600 28.75 28.75 28.30 28.45 0.25 -0.87% 28.45 57 28.50 41 8.52
2022-06-28 3231 7560000 2525 213609900 28.60 28.60 28.05 28.30 0.15 -0.53% 28.25 10 28.30 28 8.47
2022-06-29 3231 13534000 6122 375142700 28.10 28.10 27.55 27.65 0.65 -2.3% 27.65 21 27.70 34 8.28
2022-06-30 3231 19951000 8765 535685400 27.60 27.60 26.60 26.70 0.95 -3.44% 26.70 290 26.75 113 7.99
2022-07-01 3231 16069176 6682 424683540 26.70 26.90 26.15 26.35 0.35 -1.31% 26.35 133 26.45 35 7.89
2022-07-04 3231 12457000 3179 328668850 26.40 26.75 26.25 26.30 0.05 -0.19% 26.30 318 26.35 11 7.87
2022-07-05 3231 19515000 7896 511185300 26.40 26.55 25.90 26.25 0.05 -0.19% 26.25 333 26.30 2087 7.86
2022-07-06 3231 35212746 15947 829000600 23.70 23.95 23.15 23.40 0.00 -10.86% 23.40 157 23.45 1 7.01
2022-07-07 3231 10694000 4930 251456900 23.40 23.80 23.10 23.60 0.20 0.85% 23.60 292 23.65 13 7.07
2022-07-08 3231 9800000 4332 236278050 24.00 24.30 23.90 24.05 0.45 1.91% 24.00 304 24.05 22 7.20
2022-07-11 3231 10767000 4561 264607850 24.45 24.85 24.40 24.45 0.40 1.66% 24.45 301 24.50 9 7.32
2022-07-12 3231 11355000 4438 272716700 24.25 24.40 23.85 23.95 0.50 -2.04% 23.95 123 24.00 2 7.17
2022-07-13 3231 8253000 3651 198878600 24.30 24.45 23.95 23.95 0.00 0% 23.95 278 24.00 306 7.17
2022-07-14 3231 5578000 2243 135319750 24.00 24.50 23.90 24.30 0.35 1.46% 24.30 109 24.35 60 7.28
2022-07-15 3231 10405000 2148 252936900 24.25 24.45 24.00 24.45 0.15 0.62% 24.30 60 24.45 212 7.32
2022-07-18 3231 5987000 2219 146471350 24.40 24.65 24.20 24.50 0.05 0.2% 24.50 256 24.55 58 7.34
2022-07-19 3231 5540000 2185 136122600 24.50 24.75 24.35 24.65 0.15 0.61% 24.65 89 24.70 198 7.38
2022-07-20 3231 6967000 3139 174170450 24.85 25.25 24.85 24.90 0.25 1.01% 24.90 7 24.95 40 7.46
2022-07-21 3231 4273000 1728 106781700 25.25 25.30 24.80 25.10 0.20 0.8% 25.05 4 25.10 227 7.52
2022-07-22 3231 3953109 1764 99065756 24.95 25.20 24.95 25.10 0.00 0% 25.05 115 25.10 113 7.52
2022-07-25 3231 3370000 1148 84998400 25.05 25.35 25.00 25.20 0.10 0.4% 25.20 194 25.25 29 7.54
2022-07-26 3231 3829000 1476 96976300 25.20 25.40 25.20 25.40 0.20 0.79% 25.35 1 25.40 441 7.60
2022-07-27 3231 6961000 2752 179819850 25.35 26.00 25.35 26.00 0.60 2.36% 25.95 1 26.00 265 7.78
2022-07-28 3231 6519000 3321 170439200 26.10 26.35 25.85 26.35 0.35 1.35% 26.30 15 26.35 163 7.89
2022-07-29 3231 6913000 2437 182588400 26.45 26.50 26.15 26.50 0.15 0.57% 26.45 57 26.50 18 7.93
2022-08-01 3231 4918000 2718 129306450 26.45 26.45 26.10 26.30 0.20 -0.75% 26.25 40 26.30 14 7.87
2022-08-02 3231 8434000 3466 220250500 26.05 26.40 25.80 26.40 0.10 0.38% 26.35 4 26.40 78 7.90
2022-08-03 3231 9155000 4188 243577550 26.30 26.85 26.10 26.85 0.45 1.7% 26.80 12 26.85 253 8.04
2022-08-04 3231 5710000 2959 152502900 26.70 26.80 26.55 26.70 0.15 -0.56% 26.70 77 26.75 68 7.99
2022-08-05 3231 12871180 5478 349351410 27.00 27.40 26.75 27.35 0.65 2.43% 27.30 9 27.35 99 8.19
2022-08-08 3231 11252000 4014 309732200 27.35 27.75 27.15 27.65 0.30 1.1% 27.60 158 27.65 190 8.28
2022-08-09 3231 13166000 5047 366528750 27.65 28.00 27.55 28.00 0.35 1.27% 27.95 21 28.00 152 8.31
2022-08-10 3231 8425138 3626 236224695 28.00 28.15 27.85 28.15 0.15 0.54% 28.10 69 28.15 364 8.35
2022-08-11 3231 14315000 4975 404192750 28.20 28.40 27.85 28.40 0.25 0.89% 28.35 3 28.40 205 8.43
2022-08-12 3231 8975000 3319 255750550 28.50 28.65 28.35 28.65 0.25 0.88% 28.60 34 28.65 423 8.50
2022-08-15 3231 11754000 5175 329843300 28.65 28.65 27.80 27.90 0.75 -2.62% 27.90 14 27.95 158 8.28
2022-08-16 3231 9281000 3584 260005050 27.90 28.20 27.80 28.20 0.30 1.08% 28.15 76 28.20 157 8.37
2022-08-17 3231 6568000 3114 185415950 28.20 28.35 28.05 28.35 0.15 0.53% 28.30 59 28.35 225 8.41
2022-08-18 3231 4999000 2103 141052450 28.25 28.35 28.05 28.35 0.00 0% 28.30 46 28.35 22 8.41
2022-08-19 3231 6439000 2817 182759050 28.30 28.50 28.10 28.50 0.15 0.53% 28.45 63 28.50 576 8.46
2022-08-22 3231 7047640 3550 199248073 28.10 28.40 28.10 28.20 0.30 -1.05% 28.15 16 28.20 9 8.37
2022-08-23 3231 7016000 2508 197360650 28.05 28.30 27.90 28.15 0.05 -0.18% 28.10 1219 28.15 200 8.35
2022-08-24 3231 6368000 2390 177927800 28.15 28.15 27.80 27.85 0.30 -1.07% 27.85 57 27.90 59 8.26
2022-08-25 3231 4119000 2230 115116250 27.90 28.20 27.80 27.95 0.10 0.36% 27.90 61 27.95 85 8.29
2022-08-26 3231 6289000 2353 176236250 28.05 28.15 27.95 28.05 0.10 0.36% 28.05 219 28.10 406 8.32
2022-08-29 3231 10476000 4435 286973400 27.60 27.65 27.30 27.35 0.70 -2.5% 27.35 196 27.40 46 8.12
2022-08-30 3231 10984000 3233 302059000 27.35 27.70 27.30 27.50 0.15 0.55% 27.50 3 27.55 127 8.16
2022-08-31 3231 6299000 1913 174245300 27.60 27.75 27.55 27.70 0.20 0.73% 27.70 26 27.75 28 8.22
2022-09-01 3231 6752843 2852 185429476 27.50 27.75 27.30 27.45 0.25 -0.9% 27.45 16 27.50 409 8.15
2022-09-02 3231 5489000 2216 150710450 27.35 27.70 27.30 27.30 0.15 -0.55% 27.30 74 27.35 5 8.10
2022-09-05 3231 9469000 3183 256560100 27.30 27.45 26.95 27.15 0.15 -0.55% 27.10 225 27.15 114 8.06
2022-09-06 3231 8536000 3520 230212950 27.40 27.40 26.85 26.95 0.20 -0.74% 26.90 30 26.95 107 8.00
2022-09-07 3231 6720000 2813 179663600 26.90 27.05 26.65 26.75 0.20 -0.74% 26.75 17 26.80 46 7.94
2022-09-08 3231 11679000 5872 314737550 26.75 27.35 26.50 27.20 0.45 1.68% 27.20 94 27.25 62 8.07
2022-09-12 3231 6353000 2958 174324800 27.60 27.75 27.20 27.40 0.20 0.74% 27.40 100 27.45 17 8.13
2022-09-13 3231 8491000 2860 234352500 27.45 27.75 27.40 27.65 0.25 0.91% 27.60 47 27.65 115 8.20
2022-09-14 3231 9131000 3910 250031300 27.10 27.65 27.10 27.40 0.25 -0.9% 27.40 167 27.45 96 8.13
2022-09-15 3231 10167000 3385 279469800 27.20 27.70 27.20 27.35 0.05 -0.18% 27.35 158 27.40 44 8.12
2022-09-16 3231 22288000 6317 606077600 27.40 27.45 26.95 27.35 0.00 0% 27.30 45 27.35 498 8.12
2022-09-19 3231 15206291 4212 415824898 27.35 27.55 27.05 27.55 0.20 0.73% 27.50 79 27.55 45 8.18
2022-09-20 3231 20721000 5564 572702850 27.55 27.80 27.30 27.80 0.25 0.91% 27.75 148 27.80 105 8.25
2022-09-21 3231 15980000 2978 438460900 27.80 27.80 27.35 27.40 0.40 -1.44% 27.40 552 27.45 31 8.13
2022-09-22 3231 15358000 2560 419192850 27.30 27.50 27.15 27.25 0.15 -0.55% 27.25 478 27.30 1 8.09
2022-09-23 3231 4400000 1622 120133100 27.20 27.40 27.20 27.25 0.00 0% 27.25 53 27.30 37 8.09
2022-09-26 3231 8559000 2566 230127650 27.15 27.15 26.70 26.95 0.30 -1.1% 26.95 61 27.00 261 8.00
2022-09-27 3231 5618000 1884 151017750 26.85 27.05 26.80 26.85 0.10 -0.37% 26.85 96 26.90 2 7.97
2022-09-28 3231 8994000 2792 241306200 26.85 27.05 26.70 26.85 0.00 0% 26.80 113 26.85 333 7.97
2022-09-29 3231 14919000 6194 406260750 26.95 27.50 26.80 27.35 0.50 1.86% 27.35 24 27.40 240 8.12
2022-09-30 3231 10760000 3754 287989000 27.20 27.20 26.55 26.55 0.80 -2.93% 26.55 860 26.60 15 7.88
2022-10-03 3231 7408000 2387 195958950 26.50 26.75 26.20 26.75 0.20 0.75% 26.70 120 26.75 74 7.94
2022-10-04 3231 11302502 3230 306460030 27.00 27.40 26.80 27.10 0.35 1.31% 27.10 199 27.15 3 8.04
2022-10-05 3231 8591000 2367 233897050 27.15 27.40 27.05 27.10 0.00 0% 27.10 21 27.15 7 8.04
2022-10-06 3231 4063000 1323 110194700 27.20 27.30 27.00 27.00 0.10 -0.37% 27.00 142 27.05 2 8.01
2022-10-07 3231 4319000 1703 116204650 27.00 27.10 26.80 26.80 0.20 -0.74% 26.80 348 26.85 20 7.95
2022-10-11 3231 11884000 4035 314368400 26.65 26.75 26.30 26.30 0.50 -1.87% 26.30 224 26.35 26 7.80
2022-10-12 3231 7944000 2934 209751900 26.35 26.60 26.20 26.50 0.20 0.76% 26.45 110 26.50 26 7.86
2022-10-13 3231 6069000 2929 160839600 26.40 26.70 26.35 26.50 0.00 0% 26.45 78 26.50 148 7.86
2022-10-14 3231 6276000 3103 166586850 26.60 26.65 26.40 26.55 0.05 0.19% 26.55 43 26.60 7 7.88
2022-10-17 3231 9413000 2536 248896250 26.35 26.70 26.20 26.60 0.05 0.19% 26.60 192 26.70 252 7.89
2022-10-18 3231 9626000 3708 252938450 26.70 26.70 26.10 26.20 0.40 -1.5% 26.20 242 26.30 11 7.77
2022-10-19 3231 8142000 2393 214079950 26.20 26.50 26.15 26.20 0.00 0% 26.20 79 26.25 18 7.77
2022-10-20 3231 24635000 5020 647611850 25.95 26.90 25.60 26.35 0.15 0.57% 26.30 51 26.35 15 7.82
2022-10-21 3231 3721000 1691 97296850 26.30 26.30 26.00 26.10 0.25 -0.95% 26.05 52 26.10 54 7.74
2022-10-24 3231 3584000 1368 93921500 26.25 26.40 26.05 26.15 0.05 0.19% 26.15 45 26.20 16 7.76
2022-10-25 3231 6097000 2384 159378900 26.20 26.45 25.90 25.95 0.20 -0.76% 25.95 92 26.00 27 7.70
2022-10-26 3231 3272000 1604 84736000 25.95 26.05 25.80 25.85 0.10 -0.39% 25.85 59 25.90 56 7.67
2022-10-27 3231 4410000 1455 114709550 25.80 26.15 25.80 26.00 0.15 0.58% 26.00 114 26.05 1 7.72
2022-10-28 3231 4438685 2292 114705940 26.05 26.05 25.70 25.80 0.20 -0.77% 25.80 127 25.85 24 7.66
2022-10-31 3231 3771000 1526 98123500 25.90 26.15 25.85 26.05 0.25 0.97% 26.00 8 26.05 167 7.73
2022-11-01 3231 3821000 1866 99829400 26.05 26.35 25.85 26.20 0.15 0.58% 26.20 53 26.25 45 7.77
2022-11-02 3231 5427000 2833 141051000 26.20 26.25 25.90 25.95 0.25 -0.95% 25.95 94 26.05 14 7.70
2022-11-03 3231 4899000 2221 126719350 25.85 26.00 25.80 25.80 0.15 -0.58% 25.80 709 25.85 10 7.66
2022-11-04 3231 18041000 6791 457010850 25.70 25.80 25.20 25.35 0.45 -1.74% 25.35 88 25.40 43 7.52
2022-11-07 3231 21758000 8998 580145650 25.90 27.80 25.90 26.80 1.45 5.72% 26.80 189 26.85 236 7.95
2022-11-08 3231 16153000 6540 438902150 26.95 27.35 26.85 27.25 0.45 1.68% 27.15 26 27.25 125 6.22
2022-11-09 3231 12661000 4140 344868850 27.25 27.35 27.05 27.35 0.10 0.37% 27.30 19 27.35 173 6.24
2022-11-10 3231 5227124 2481 141934298 27.05 27.30 27.00 27.20 0.15 -0.55% 27.20 34 27.25 105 6.21
2022-11-11 3231 16670000 5259 456378150 27.50 27.55 27.15 27.50 0.30 1.1% 27.45 55 27.50 122 6.28
2022-11-14 3231 12465000 4047 343201150 27.55 27.70 27.40 27.50 0.00 0% 27.45 84 27.50 1246 6.28
2022-11-15 3231 11796000 3993 324063100 27.50 27.65 27.25 27.55 0.05 0.18% 27.50 117 27.55 100 6.29
2022-11-16 3231 11798000 3947 324861900 27.45 27.70 27.30 27.70 0.15 0.54% 27.65 48 27.70 11 6.32
2022-11-17 3231 11121000 3934 308422350 27.65 27.95 27.45 27.95 0.25 0.9% 27.90 6 27.95 318 6.38
2022-11-18 3231 5433000 2699 150402200 27.90 27.90 27.55 27.65 0.30 -1.07% 27.65 12 27.70 38 6.31
2022-11-21 3231 4828000 2725 131863100 27.65 27.65 27.15 27.35 0.30 -1.08% 27.35 15 27.40 39 6.24
2022-11-22 3231 4121000 2064 112458450 27.40 27.45 27.15 27.40 0.05 0.18% 27.40 13 27.45 35 6.26
2022-11-23 3231 5142000 2483 140850900 27.40 27.50 27.20 27.50 0.10 0.36% 27.40 20 27.50 46 6.28
2022-11-24 3231 5714000 2926 156305500 27.65 27.65 27.25 27.35 0.15 -0.55% 27.30 255 27.35 3 6.24
2022-11-25 3231 4151000 1935 113203600 27.35 27.40 27.20 27.25 0.10 -0.37% 27.20 136 27.25 10 6.22
2022-11-28 3231 3624000 1852 98258800 27.05 27.20 27.05 27.10 0.15 -0.55% 27.10 23 27.15 28 6.19
2022-11-29 3231 8604000 4432 236609850 27.45 27.70 27.10 27.65 0.55 2.03% 27.60 19 27.65 33 6.31
2022-11-30 3231 8188000 3255 225308050 27.70 27.70 27.35 27.65 0.00 0% 27.60 10 27.65 394 6.31
2022-12-01 3231 10127000 4006 279566700 27.90 27.90 27.45 27.50 0.15 -0.54% 27.50 84 27.55 34 6.28
2022-12-02 3231 7409000 3212 204011750 27.50 27.65 27.45 27.60 0.10 0.36% 27.55 94 27.60 10 6.30
2022-12-05 3231 13039000 6156 357501700 27.55 27.65 27.25 27.35 0.25 -0.91% 27.35 156 27.40 191 6.24
2022-12-06 3231 8880000 4084 243497550 27.35 27.60 27.20 27.50 0.15 0.55% 27.45 190 27.50 63 6.28
2022-12-07 3231 8063000 3924 219648850 27.40 27.40 27.10 27.30 0.20 -0.73% 27.25 96 27.30 813 6.23
2022-12-08 3231 12424000 4606 343369600 27.40 27.80 27.25 27.80 0.50 1.83% 27.75 167 27.80 235 6.35
2022-12-09 3231 18948000 7369 535723150 28.10 28.50 28.05 28.40 0.60 2.16% 28.35 4 28.40 425 6.48
2022-12-12 3231 9594000 4145 271436150 28.40 28.50 28.00 28.50 0.10 0.35% 28.50 2 28.55 258 6.51
2022-12-13 3231 12105570 4341 273760780 22.35 22.80 22.35 22.75 0.40 -20.18% 22.75 14 22.80 255 16.25
2022-12-14 3231 17371000 7190 503879750 29.00 29.15 28.70 29.15 0.25 28.13% 29.10 169 29.15 400 6.66
2022-12-15 3231 12016000 5587 350857350 29.10 29.30 29.05 29.30 0.15 0.51% 29.25 54 29.30 296 6.69
2022-12-16 3231 46547000 15833 1382580500 28.80 30.00 28.80 30.00 0.70 2.39% 29.95 97 30.00 376 6.85
2022-12-18 3231 12259131 6440 368201567 30.15 30.30 29.90 30.00 0.15 0% 29.95 186 30.00 68 11.49
2022-12-19 3231 45654000 17066 1383697850 29.80 30.50 29.40 30.50 0.50 1.67% 30.45 488 30.50 4257 6.96
2022-12-20 3231 37674000 13379 1138448150 30.45 30.60 29.85 30.10 0.40 -1.31% 30.05 393 30.10 23 6.87
2022-12-21 3231 25857000 9325 778422100 30.10 30.35 29.85 30.05 0.05 -0.17% 30.05 265 30.10 33 6.86
2022-12-22 3231 23400000 8711 706293250 30.10 30.30 29.95 30.15 0.10 0.33% 30.15 355 30.20 13 6.88
2022-12-23 3231 12215000 4407 363882800 30.00 30.10 29.50 29.90 0.25 -0.83% 29.85 12 29.90 9 6.83
2022-12-26 3231 5601000 2690 166138850 29.95 30.00 29.50 29.65 0.25 -0.84% 29.60 59 29.65 36 6.77
2022-12-27 3231 3136000 1450 92978600 29.65 29.80 29.50 29.70 0.05 0.17% 29.65 52 29.70 175 6.78
2022-12-28 3231 7600000 2808 222341550 29.50 29.55 29.10 29.30 0.40 -1.35% 29.25 3 29.30 308 6.69
2022-12-29 3231 7814000 4023 227777750 29.05 29.50 28.80 29.45 0.15 0.51% 29.40 22 29.45 48 6.72
2022-12-30 3231 6078000 3232 179057400 29.40 29.60 29.20 29.40 0.05 -0.17% 29.35 4 29.40 18 6.71