明泰(3380)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　　33.95
0
0%		33.70
-0.25
-0.74%		33.70
0
0%		32.85
-0.85
-2.52%		31.35
-1.5
-4.57%		 　31.70
0.35
1.12%		30.80
-0.9
-2.84%		30.70
-0.1
-0.32%		30.45
-0.25
-0.81%		30.00
-0.45
-1.48%		 　30.90
0.9
3%		30.90
0
0%		31.00
0.1
0.32%		31.70
0.7
2.26%		30.45
-1.25
-3.94%		 　30.05
-0.4
-1.31%		29.65
-0.4
-1.33%		30.10
0.45
1.52%		 31.36
2 月　　　　　　31.75
1.65
5.48%		32.40
0.65
2.05%		32.10
-0.3
-0.93%		31.50
-0.6
-1.87%		31.35
-0.15
-0.48%		 　30.60
-0.75
-2.39%		30.80
0.2
0.65%		30.90
0.1
0.32%		31.30
0.4
1.29%		32.90
1.6
5.11%		 　32.25
-0.65
-1.98%		30.45
-1.8
-5.58%		31.10
0.65
2.13%		29.80
-1.3
-4.18%		30.50
0.7
2.35%		 31.23
3 月30.95
0.45
1.48%		31.05
0.1
0.32%		30.90
-0.15
-0.48%		 　　29.05
-1.85
-5.99%		28.05
-1
-3.44%		28.60
0.55
1.96%		29.80
1.2
4.2%		30.25
0.45
1.51%		 　30.40
0.15
0.5%		30.10
-0.3
-0.99%		30.80
0.7
2.33%		30.90
0.1
0.32%		32.00
1.1
3.56%		 　31.80
-0.2
-0.63%		32.20
0.4
1.26%		31.70
-0.5
-1.55%		32.05
0.35
1.1%		32.50
0.45
1.4%		 　31.80
-0.7
-2.15%		31.60
-0.2
-0.63%		31.80
0.2
0.63%		31.30
-0.5
-1.57%		30.87
4 月31.40
0.1
0.32%		 　　　31.40
0
0%		30.55
-0.85
-2.71%		30.80
0.25
0.82%		 　29.70
-1.1
-3.57%		29.65
-0.05
-0.17%		29.90
0.25
0.84%		29.75
-0.15
-0.5%		28.85
-0.9
-3.03%		 　29.10
0.25
0.87%		29.75
0.65
2.23%		30.35
0.6
2.02%		30.55
0.2
0.66%		30.10
-0.45
-1.47%		 　28.60
-1.5
-4.98%		29.10
0.5
1.75%		28.30
-0.8
-2.75%		28.55
0.25
0.88%		28.90
0.35
1.23%		 29.69
5 月　　29.10
0.2
0.69%		29.30
0.2
0.69%		29.05
-0.25
-0.85%		28.25
-0.8
-2.75%		 　26.90
-1.35
-4.78%		27.00
0.1
0.37%		26.40
-0.6
-2.22%		25.50
-0.9
-3.41%		26.35
0.85
3.33%		 　26.55
0.2
0.76%		27.00
0.45
1.69%		27.40
0.4
1.48%		27.20
-0.2
-0.73%		27.00
-0.2
-0.74%		 　27.20
0.2
0.74%		26.85
-0.35
-1.29%		27.25
0.4
1.49%		26.80
-0.45
-1.65%		27.15
0.35
1.31%		 　27.30
0.15
0.55%		27.40
0.1
0.37%		27.24
6 月27.65
0.25
0.91%		27.55
-0.1
-0.36%		 　　27.30
-0.25
-0.91%		27.25
-0.05
-0.18%		27.45
0.2
0.73%		27.40
-0.05
-0.18%		27.25
-0.15
-0.55%		 　26.25
-1
-3.67%		26.40
0.15
0.57%		27.10
0.7
2.65%		26.50
-0.6
-2.21%		26.20
-0.3
-1.13%		 　25.10
-1.1
-4.2%		26.30
1.2
4.78%		25.60
-0.7
-2.66%		25.95
0.35
1.37%		26.50
0.55
2.12%		 　27.00
0.5
1.89%		26.45
-0.55
-2.04%		26.40
-0.05
-0.19%		25.60
-0.8
-3.03%		 26.49
7 月23.90
-1.7
-6.64%		 　25.45
1.55
6.49%		27.15
1.7
6.68%		27.45
0.3
1.1%		28.75
1.3
4.74%		29.60
0.85
2.96%		 　29.45
-0.15
-0.51%		28.60
-0.85
-2.89%		27.90
-0.7
-2.45%		29.25
1.35
4.84%		29.40
0.15
0.51%		 　28.85
-0.55
-1.87%		29.05
0.2
0.69%		29.00
-0.05
-0.17%		29.50
0.5
1.72%		29.10
-0.4
-1.36%		 　31.00
1.9
6.53%		29.00
-2
-6.45%		30.70
1.7
5.86%		30.50
-0.2
-0.65%		31.15
0.65
2.13%		 28.91
8 月30.50
-0.65
-2.09%		30.70
0.2
0.66%		30.05
-0.65
-2.12%		31.80
1.75
5.82%		31.85
0.05
0.16%		 　31.90
0.05
0.16%		32.00
0.1
0.31%		31.75
-0.25
-0.78%		31.50
-0.25
-0.79%		31.50
0
0%		 　31.65
0.15
0.48%		31.25
-0.4
-1.26%		31.15
-0.1
-0.32%		31.25
0.1
0.32%		31.85
0.6
1.92%		 　31.15
-0.7
-2.2%		30.75
-0.4
-1.28%		30.55
-0.2
-0.65%		31.25
0.7
2.29%		31.65
0.4
1.28%		 　30.15
-1.5
-4.74%		31.00
0.85
2.82%		31.45
0.45
1.45%		31.24
9 月30.70
-0.75
-2.38%		31.75
1.05
3.42%		 　31.40
-0.35
-1.1%		32.40
1
3.18%		32.80
0.4
1.23%		33.75
0.95
2.9%		 　　34.95
1.2
3.56%		33.70
-1.25
-3.58%		33.45
-0.25
-0.74%		33.05
-0.4
-1.2%		32.70
-0.35
-1.06%		 　32.45
-0.25
-0.76%		32.80
0.35
1.08%		32.35
-0.45
-1.37%		32.65
0.3
0.93%		31.35
-1.3
-3.98%		 　29.80
-1.55
-4.94%		29.80
0
0%		27.25
-2.55
-8.56%		27.65
0.4
1.47%		27.55
-0.1
-0.36%		 31.55
10 月　　27.35
-0.2
-0.73%		28.60
1.25
4.57%		28.85
0.25
0.87%		29.20
0.35
1.21%		29.50
0.3
1.03%		 　　28.40
-1.1
-3.73%		28.10
-0.3
-1.06%		26.10
-2
-7.12%		28.00
1.9
7.28%		 　28.30
0.3
1.07%		28.60
0.3
1.06%		28.35
-0.25
-0.87%		27.85
-0.5
-1.76%		27.10
-0.75
-2.69%		 　27.55
0.45
1.66%		27.20
-0.35
-1.27%		26.60
-0.6
-2.21%		27.35
0.75
2.82%		26.25
-1.1
-4.02%		 26.85
0.6
2.29%		27.76
11 月27.50
0.65
2.42%		28.55
1.05
3.82%		28.55
0
0%		28.80
0.25
0.88%		 　28.70
-0.1
-0.35%		29.30
0.6
2.09%		29.30
0
0%		29.15
-0.15
-0.51%		29.55
0.4
1.37%		 　29.70
0.15
0.51%		29.20
-0.5
-1.68%		29.15
-0.05
-0.17%		29.50
0.35
1.2%		29.55
0.05
0.17%		 　29.60
0.05
0.17%		29.55
-0.05
-0.17%		30.45
0.9
3.05%		30.00
-0.45
-1.48%		29.50
-0.5
-1.67%		 　29.85
0.35
1.19%		31.35
1.5
5.03%		31.00
-0.35
-1.12%		 29.52
12 月31.30
0.3
0.97%		31.20
-0.1
-0.32%		 　31.60
0.4
1.28%		31.35
-0.25
-0.79%		30.65
-0.7
-2.23%		30.80
0.15
0.49%		30.85
0.05
0.16%		 　30.60
-0.25
-0.81%		25.10
-5.5
-17.97%		31.05
5.95
23.71%		31.10
0.05
0.16%		30.40
-0.7
-2.25%		 30.90
0.5
1.64%		29.35
-1.55
-5.02%		28.55
-0.8
-2.73%		28.75
0.2
0.7%		28.85
0.1
0.35%		28.55
-0.3
-1.04%		 　28.45
-0.1
-0.35%		28.95
0.5
1.76%		28.15
-0.8
-2.76%		28.10
-0.05
-0.18%		28.20
0.1
0.36%		　29.79

說明:最高漲幅:23.71%最低跌幅:-17.97% 最高價:34.95最低價:23.90平均價:29.64,灰色底表示週末,漲157天(92.4)元,跌144天(-96.2)元,平盤9天
24%=1,7%=4,6%=4,5%=12,4%=5,3%=11,2%=29,1%=69,0%=31,-0%=1,-1%=1,-2%=3,-3%=4,-4%=10,-5%=13,-6%=14,-7%=19,-8%=29,-9%=50,

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 3380 19518659 9161 675653944 33.95 35.65 33.90 33.95 0.40 0% 33.95 74 34.00 14 32.03
2022-01-04 3380 5021634 6368 169703306 34.10 34.20 33.50 33.70 0.25 -0.74% 33.70 20 33.80 8 31.79
2022-01-05 3380 2702791 1509 91084762 33.80 33.95 33.50 33.70 0.00 0% 33.70 10 33.75 50 31.79
2022-01-06 3380 2644605 1670 87683671 33.70 33.70 32.75 32.85 0.85 -2.52% 32.85 4 32.90 8 30.99
2022-01-07 3380 5611435 2216 179064082 32.85 33.00 31.30 31.35 1.50 -4.57% 31.30 53 31.35 7 29.58
2022-01-10 3380 1340783 727 42141670 31.30 31.75 30.85 31.70 0.35 1.12% 31.65 1 31.70 11 29.91
2022-01-11 3380 1748996 1221 54203167 31.70 31.70 30.55 30.80 0.90 -2.84% 30.75 21 30.85 15 29.06
2022-01-12 3380 1201755 734 36902687 31.30 31.30 30.35 30.70 0.10 -0.32% 30.65 15 30.70 37 28.96
2022-01-13 3380 923979 608 28242540 30.60 30.95 30.40 30.45 0.25 -0.81% 30.45 34 30.65 5 28.73
2022-01-14 3380 1506674 848 45082219 30.50 30.55 29.60 30.00 0.45 -1.48% 29.95 17 30.00 14 28.30
2022-01-17 3380 1159096 660 35563431 30.00 31.00 30.00 30.90 0.90 3% 30.90 9 30.95 1 29.15
2022-01-18 3380 1185521 593 36828854 31.20 31.50 30.70 30.90 0.00 0% 30.85 14 30.90 6 29.15
2022-01-19 3380 1109587 581 34352807 31.15 31.15 30.70 31.00 0.10 0.32% 31.00 2 31.05 3 29.25
2022-01-20 3380 3782279 2078 120090076 31.40 32.15 31.40 31.70 0.70 2.26% 31.65 6 31.70 13 29.91
2022-01-21 3380 1666114 1032 51327455 31.20 31.30 30.40 30.45 1.25 -3.94% 30.45 5 30.50 11 28.73
2022-01-24 3380 1194727 705 35755311 29.90 30.20 29.50 30.05 0.40 -1.31% 30.05 18 30.10 10 28.35
2022-01-25 3380 1917078 1240 57778123 30.20 30.60 29.60 29.65 0.40 -1.33% 29.65 9 29.75 5 27.97
2022-01-26 3380 1199560 652 36105237 29.75 30.35 29.70 30.10 0.45 1.52% 30.05 23 30.10 9 28.40
2022-02-07 3380 2635357 1654 82780809 31.00 31.80 30.90 31.75 1.65 5.48% 31.75 9 31.80 79 29.95
2022-02-08 3380 2494131 1614 80519426 32.00 32.70 31.80 32.40 0.65 2.05% 32.40 18 32.45 1 30.57
2022-02-09 3380 3687426 1638 117634097 31.75 32.35 31.55 32.10 0.30 -0.93% 32.05 35 32.10 54 30.28
2022-02-10 3380 1923770 1349 60924047 32.15 32.35 31.30 31.50 0.60 -1.87% 31.50 38 31.60 2 29.72
2022-02-11 3380 1068096 589 33669714 31.50 31.80 31.30 31.35 0.15 -0.48% 31.35 7 31.40 2 29.58
2022-02-14 3380 1191143 940 36657098 31.40 31.40 30.50 30.60 0.75 -2.39% 30.60 10 30.80 13 28.87
2022-02-15 3380 813162 635 25276714 30.85 31.45 30.65 30.80 0.20 0.65% 30.80 5 30.90 1 29.06
2022-02-16 3380 968501 796 29989041 31.40 31.40 30.60 30.90 0.10 0.32% 30.90 5 31.00 1 29.15
2022-02-17 3380 1431719 872 44603773 30.90 31.35 30.70 31.30 0.40 1.29% 31.25 2 31.30 21 29.53
2022-02-18 3380 15919477 9030 520858639 31.60 33.40 31.60 32.90 1.60 5.11% 32.85 17 32.90 16 31.04
2022-02-21 3380 2451885 1606 79451501 32.90 32.90 32.20 32.25 0.65 -1.98% 32.25 94 32.30 3 30.42
2022-02-22 3380 3724470 2406 115079232 31.75 31.80 30.30 30.45 1.80 -5.58% 30.45 36 30.60 10 28.73
2022-02-23 3380 1283228 1409 39480928 30.65 31.10 30.60 31.10 0.65 2.13% 31.10 4 31.15 9 29.34
2022-02-24 3380 2162728 1570 65302686 30.60 30.95 29.65 29.80 1.30 -4.18% 29.80 21 29.85 9 28.11
2022-02-25 3380 4912818 2944 152538123 30.35 31.80 30.30 30.50 0.70 2.35% 30.50 91 30.55 12 28.77
2022-03-01 3380 1252688 739 38708000 30.70 31.10 30.60 30.95 0.45 1.48% 30.95 21 31.00 58 29.20
2022-03-02 3380 1285000 685 39803550 31.00 31.50 30.65 31.05 0.10 0.32% 31.00 226 31.05 5 29.29
2022-03-03 3380 1027000 559 31814900 31.30 31.40 30.70 30.90 0.15 -0.48% 30.90 16 30.95 20 29.15
2022-03-07 3380 2099446 1236 61482074 30.10 30.10 28.95 29.05 1.55 -5.99% 29.00 20 29.05 1 36.31
2022-03-08 3380 1881840 987 53768273 28.50 29.40 28.00 28.05 1.00 -3.44% 28.00 88 28.10 2 35.06
2022-03-09 3380 3345687 1365 94521140 28.25 28.70 27.80 28.60 0.55 1.96% 28.55 8 28.60 8 35.75
2022-03-10 3380 1965028 1194 58454677 29.20 30.20 29.15 29.80 1.20 4.2% 29.80 31 29.85 8 37.25
2022-03-11 3380 1781000 1221 53821200 29.70 30.60 29.70 30.25 0.45 1.51% 30.25 3 30.30 33 37.81
2022-03-14 3380 909000 509 27610850 30.30 30.60 30.05 30.40 0.15 0.5% 30.35 6 30.40 5 38.00
2022-03-15 3380 1056000 613 31925650 30.60 30.60 30.00 30.10 0.30 -0.99% 30.05 15 30.10 9 37.62
2022-03-16 3380 2406000 1292 73597050 30.60 31.10 30.25 30.80 0.70 2.33% 30.75 3 30.80 9 38.50
2022-03-17 3380 1596000 832 49557150 31.20 31.25 30.85 30.90 0.10 0.32% 30.90 48 31.00 18 38.62
2022-03-18 3380 5621000 2283 177908300 31.00 32.00 30.40 32.00 1.10 3.56% 32.00 87 32.05 27 40.00
2022-03-21 3380 3084000 1289 98783400 31.95 32.50 31.60 31.80 0.20 -0.62% 31.70 7 31.80 3 39.75
2022-03-22 3380 2150000 984 68711600 31.80 32.25 31.60 32.20 0.40 1.26% 32.15 29 32.20 57 40.25
2022-03-23 3380 2847000 1259 91389200 32.40 32.40 31.70 31.70 0.50 -1.55% 31.70 58 31.75 2 39.62
2022-03-24 3380 2496000 1216 80125450 32.05 32.30 31.75 32.05 0.35 1.1% 32.05 1 32.10 8 40.06
2022-03-25 3380 8041000 3831 264101750 32.30 33.35 32.25 32.50 0.45 1.4% 32.50 2 32.55 17 40.62
2022-03-28 3380 1678000 998 53477150 32.50 32.50 31.65 31.80 0.70 -2.15% 31.80 1 31.90 2 39.75
2022-03-29 3380 1054000 647 33443350 32.05 32.35 31.50 31.60 0.20 -0.63% 31.60 12 31.65 7 39.50
2022-03-30 3380 1144000 479 36298200 32.05 32.10 31.50 31.80 0.20 0.63% 31.75 6 31.80 5 39.75
2022-03-31 3380 1191000 585 37401750 31.90 31.90 31.20 31.30 0.50 -1.57% 31.30 2 31.35 4 39.12
2022-04-01 3380 863000 478 27111300 31.20 31.75 31.00 31.40 0.10 0.32% 31.40 10 31.45 8 39.25
2022-04-06 3380 1027000 555 32277750 31.45 31.85 31.25 31.40 0.00 0% 31.35 1 31.40 7 39.25
2022-04-07 3380 1766917 1020 54766698 31.50 31.65 30.50 30.55 0.85 -2.71% 30.55 15 30.60 6 38.19
2022-04-08 3380 875000 538 26921800 30.80 31.00 30.55 30.80 0.25 0.82% 30.80 5 30.85 11 38.50
2022-04-11 3380 1717000 949 51703000 31.15 31.35 29.70 29.70 1.10 -3.57% 29.70 8 29.75 3 37.12
2022-04-12 3380 1257000 753 37399950 29.65 30.40 29.20 29.65 0.05 -0.17% 29.60 5 29.70 17 37.06
2022-04-13 3380 787000 489 23411950 30.10 30.10 29.55 29.90 0.25 0.84% 29.80 3 29.95 129 37.38
2022-04-14 3380 996000 630 29744350 30.15 30.15 29.65 29.75 0.15 -0.5% 29.75 9 29.80 40 37.19
2022-04-15 3380 1725000 913 50054250 29.75 29.75 28.75 28.85 0.90 -3.03% 28.80 33 28.85 14 36.06
2022-04-18 3380 764000 466 22082100 28.50 29.20 28.35 29.10 0.25 0.87% 29.05 20 29.10 9 36.38
2022-04-19 3380 788831 587 23468105 29.50 29.95 29.50 29.75 0.65 2.23% 29.75 4 29.80 14 37.19
2022-04-20 3380 1919000 1052 58380400 30.30 30.75 29.95 30.35 0.60 2.02% 30.35 26 30.40 28 37.94
2022-04-21 3380 1756188 940 54166384 30.65 31.10 30.55 30.55 0.20 0.66% 30.55 5 30.75 1 38.19
2022-04-22 3380 1019000 543 30751600 30.25 30.50 30.00 30.10 0.45 -1.47% 30.10 13 30.30 18 37.62
2022-04-25 3380 1731000 971 49677850 29.20 29.30 28.40 28.60 1.50 -4.98% 28.60 18 28.65 8 35.75
2022-04-26 3380 782000 521 22531250 28.75 29.20 28.40 29.10 0.50 1.75% 29.10 82 29.15 1 36.38
2022-04-27 3380 1345426 777 37749397 28.35 28.40 27.70 28.30 0.80 -2.75% 28.25 34 28.30 8 35.38
2022-04-28 3380 770000 477 21914550 28.20 28.80 28.00 28.55 0.25 0.88% 28.55 6 28.60 6 35.69
2022-04-29 3380 597000 361 17335100 29.00 29.25 28.70 28.90 0.35 1.23% 28.80 13 28.90 34 36.12
2022-05-03 3380 686000 347 19928150 29.05 29.35 28.85 29.10 0.20 0.69% 29.05 1 29.10 10 36.38
2022-05-04 3380 394000 304 11525650 29.40 29.40 29.10 29.30 0.20 0.69% 29.15 11 29.30 16 34.88
2022-05-05 3380 848000 482 24850450 29.50 29.65 28.90 29.05 0.25 -0.85% 29.00 17 29.05 6 34.58
2022-05-06 3380 584000 382 16511400 28.35 28.40 28.15 28.25 0.80 -2.75% 28.25 20 28.30 4 33.63
2022-05-09 3380 1524315 899 41532461 27.80 27.90 26.90 26.90 1.35 -4.78% 26.90 3 26.95 1 32.02
2022-05-10 3380 737000 450 19592600 26.10 27.05 26.10 27.00 0.10 0.37% 27.00 3 27.05 9 32.14
2022-05-11 3380 868000 462 23034000 26.70 27.05 26.35 26.40 0.60 -2.22% 26.40 4 26.50 11 31.43
2022-05-12 3380 793000 490 20566450 26.50 26.50 25.50 25.50 0.90 -3.41% 25.50 32 25.55 6 30.36
2022-05-13 3380 402000 277 10555500 25.65 26.45 25.65 26.35 0.85 3.33% 26.30 10 26.35 46 31.37
2022-05-16 3380 289000 168 7703050 26.45 26.90 26.45 26.55 0.20 0.76% 26.50 7 26.55 29 31.61
2022-05-17 3380 420000 243 11348400 26.75 27.15 26.75 27.00 0.45 1.69% 26.95 8 27.00 3 32.14
2022-05-18 3380 422000 306 11537000 27.50 27.50 27.15 27.40 0.40 1.48% 27.30 5 27.40 3 32.62
2022-05-19 3380 489000 280 13156700 26.55 27.25 26.50 27.20 0.20 -0.73% 27.20 5 27.25 8 32.38
2022-05-20 3380 461000 255 12531100 27.20 27.45 27.00 27.00 0.20 -0.74% 27.00 11 27.05 5 32.14
2022-05-23 3380 343000 219 9337800 27.15 27.40 27.05 27.20 0.20 0.74% 27.20 2 27.25 6 32.38
2022-05-24 3380 439712 270 11908162 27.15 27.45 26.70 26.85 0.35 -1.29% 26.85 2 26.95 12 31.96
2022-05-25 3380 341000 202 9254750 27.00 27.30 26.85 27.25 0.40 1.49% 27.20 2 27.25 3 32.44
2022-05-26 3380 492000 336 13303900 27.30 27.45 26.80 26.80 0.45 -1.65% 26.80 30 26.85 2 31.90
2022-05-27 3380 316000 233 8577050 27.05 27.30 27.00 27.15 0.35 1.31% 27.10 3 27.15 11 32.32
2022-05-30 3380 403000 274 11033150 27.40 27.55 27.25 27.30 0.15 0.55% 27.30 2 27.35 7 32.50
2022-05-31 3380 587000 294 16068550 27.40 27.45 27.25 27.40 0.10 0.37% 27.35 22 27.40 63 32.62
2022-06-01 3380 971000 463 26827150 27.40 27.85 27.40 27.65 0.25 0.91% 27.60 16 27.65 12 32.92
2022-06-02 3380 537000 308 14829700 27.70 27.80 27.50 27.55 0.10 -0.36% 27.50 46 27.55 9 32.80
2022-06-06 3380 592000 387 16180250 27.65 27.70 27.20 27.30 0.25 -0.91% 27.25 8 27.30 7 32.50
2022-06-07 3380 501000 381 13704050 27.25 27.50 27.10 27.25 0.05 -0.18% 27.25 4 27.30 5 32.44
2022-06-08 3380 520000 381 14280450 27.45 27.55 27.30 27.45 0.20 0.73% 27.45 1 27.50 53 32.68
2022-06-09 3380 251000 181 6871050 27.30 27.45 27.25 27.40 0.05 -0.18% 27.40 11 27.45 11 32.62
2022-06-10 3380 482000 250 13145100 27.50 27.50 27.20 27.25 0.15 -0.55% 27.25 3 27.35 1 32.44
2022-06-13 3380 800000 551 21134300 26.70 26.70 26.25 26.25 1.00 -3.67% 26.25 13 26.30 3 31.25
2022-06-14 3380 814000 497 21208600 26.35 26.55 25.75 26.40 0.15 0.57% 26.40 27 26.45 16 31.43
2022-06-15 3380 1287000 963 34924250 26.45 27.55 26.45 27.10 0.70 2.65% 27.10 6 27.35 10 32.26
2022-06-16 3380 705000 407 19013100 27.25 27.40 26.45 26.50 0.60 -2.21% 26.50 2 26.55 3 31.55
2022-06-17 3380 2023000 445 52976100 26.20 26.65 25.90 26.20 0.30 -1.13% 26.20 30 26.30 12 31.19
2022-06-20 3380 1086195 669 27702657 26.30 26.30 25.10 25.10 1.10 -4.2% 25.10 24 25.15 10 29.88
2022-06-21 3380 820000 416 21313300 25.70 26.30 25.35 26.30 1.20 4.78% 26.25 1 26.30 6 31.31
2022-06-22 3380 430000 268 11088300 26.35 26.35 25.60 25.60 0.70 -2.66% 25.60 4 25.75 5 30.48
2022-06-23 3380 420765 380 10904757 26.00 26.30 25.55 25.95 0.35 1.37% 25.90 1 25.95 6 30.89
2022-06-24 3380 608000 363 16079800 25.95 26.60 25.95 26.50 0.55 2.12% 26.45 1 26.50 18 31.55
2022-06-27 3380 503000 343 13532300 26.70 27.05 26.65 27.00 0.50 1.89% 27.00 20 27.05 22 32.14
2022-06-28 3380 353000 255 9392200 26.90 27.05 26.45 26.45 0.55 -2.04% 26.45 6 26.50 3 31.49
2022-06-29 3380 346000 196 9119550 26.10 26.50 26.05 26.40 0.05 -0.19% 26.40 8 26.50 2 31.43
2022-06-30 3380 672000 336 17331250 26.20 26.25 25.55 25.60 0.80 -3.03% 25.60 1 25.65 2 30.48
2022-07-01 3380 1453274 841 35891938 25.60 25.75 23.90 23.90 1.70 -6.64% 23.90 11 23.95 2 28.45
2022-07-04 3380 2917000 1267 75019750 24.50 26.10 24.50 25.45 1.55 6.49% 25.40 7 25.45 21 30.30
2022-07-05 3380 8148000 4088 220375000 26.60 27.70 26.40 27.15 1.70 6.68% 27.15 15 27.20 36 32.32
2022-07-06 3380 4696995 2787 128803386 26.85 27.80 26.85 27.45 0.30 1.1% 27.40 5 27.45 7 32.68
2022-07-07 3380 13564000 7371 388037650 27.55 29.40 27.50 28.75 1.30 4.74% 28.75 48 28.80 18 34.23
2022-07-08 3380 15277000 6451 450643650 29.00 30.00 28.50 29.60 0.85 2.96% 29.55 18 29.60 6 35.24
2022-07-11 3380 4832000 2308 140846450 29.60 29.60 28.50 29.45 0.15 -0.51% 29.40 48 29.45 7 35.06
2022-07-12 3380 3061000 1504 88002700 29.10 29.25 28.25 28.60 0.85 -2.89% 28.55 17 28.60 9 34.05
2022-07-13 3380 3530000 1768 101026550 29.45 29.60 27.90 27.90 0.70 -2.45% 27.90 36 28.00 3 33.21
2022-07-14 3380 4772000 2484 138467900 27.90 29.65 27.80 29.25 1.35 4.84% 29.20 65 29.25 44 34.82
2022-07-15 3380 4863000 2431 142607200 29.40 29.85 28.85 29.40 0.15 0.51% 29.40 12 29.45 45 35.00
2022-07-18 3380 2533000 1451 73432500 28.95 29.35 28.75 28.85 0.00 -1.87% 28.85 27 28.90 3 34.35
2022-07-19 3380 1453000 820 42177500 29.00 29.20 28.80 29.05 0.20 0.69% 29.05 11 29.10 21 34.58
2022-07-20 3380 3011000 1752 87690500 29.50 29.95 28.70 29.00 0.05 -0.17% 28.95 13 29.00 8 34.52
2022-07-21 3380 3469000 1903 101672900 29.60 29.70 28.80 29.50 0.50 1.72% 29.50 29 29.55 66 35.12
2022-07-22 3380 3634132 2180 106990856 29.15 29.90 28.90 29.10 0.40 -1.36% 29.10 42 29.15 39 34.64
2022-07-25 3380 7590000 4049 230660250 29.60 31.00 29.20 31.00 1.90 6.53% 30.95 45 31.00 132 36.90
2022-07-26 3380 6436000 3444 191237600 30.45 30.70 29.00 29.00 2.00 -6.45% 29.00 9 29.05 2 34.52
2022-07-27 3380 11618000 6027 354186000 29.20 31.00 29.20 30.70 1.70 5.86% 30.65 4 30.70 17 36.55
2022-07-28 3380 16189000 8331 505163850 31.65 32.15 30.40 30.50 0.20 -0.65% 30.50 141 30.70 11 36.31
2022-07-29 3380 6779000 3702 210984700 31.00 31.80 30.50 31.15 0.65 2.13% 31.15 51 31.20 40 37.08
2022-08-01 3380 3864000 2008 118383400 30.75 31.00 30.45 30.50 0.65 -2.09% 30.50 41 30.55 4 36.31
2022-08-02 3380 8762000 4529 271708800 30.75 31.50 30.50 30.70 0.20 0.66% 30.70 1 30.80 2 36.55
2022-08-03 3380 16433000 8440 506056400 30.80 32.00 29.55 30.05 0.65 -2.12% 30.05 4 30.10 23 28.08
2022-08-04 3380 17326000 9172 544156750 30.30 31.90 29.80 31.80 1.75 5.82% 31.80 39 31.85 157 29.72
2022-08-05 3380 10127616 5949 320442158 31.80 32.00 30.90 31.85 0.05 0.16% 31.80 126 31.85 16 29.77
2022-08-08 3380 5884000 3105 186892150 31.90 32.15 31.15 31.90 0.05 0.16% 31.90 47 31.95 25 29.81
2022-08-09 3380 3477000 1886 110610500 31.90 32.10 31.35 32.00 0.10 0.31% 31.95 34 32.00 23 29.91
2022-08-10 3380 6121534 3727 196401940 32.30 32.60 31.55 31.75 0.25 -0.78% 31.70 26 31.75 3 29.67
2022-08-11 3380 3609000 2122 113719300 32.05 32.15 31.20 31.50 0.25 -0.79% 31.50 12 31.55 40 29.44
2022-08-12 3380 2428000 1234 76738750 31.90 31.90 31.50 31.50 0.00 0% 31.50 28 31.55 27 29.44
2022-08-15 3380 4461000 2349 142868750 31.60 32.50 31.40 31.65 0.15 0.48% 31.60 90 31.75 6 29.58
2022-08-16 3380 2315000 1251 72638750 31.60 31.75 31.15 31.25 0.40 -1.26% 31.25 54 31.30 34 29.21
2022-08-17 3380 1527000 983 47711250 31.20 31.60 31.05 31.15 0.10 -0.32% 31.10 116 31.15 16 29.11
2022-08-18 3380 1435000 816 44524150 31.15 31.30 30.70 31.25 0.10 0.32% 31.20 46 31.25 26 29.21
2022-08-19 3380 1881000 1041 59463500 31.50 31.85 31.20 31.85 0.60 1.92% 31.80 46 31.85 55 29.77
2022-08-22 3380 3540774 2237 111608071 31.70 32.10 31.05 31.15 0.70 -2.2% 31.15 31 31.20 9 29.11
2022-08-23 3380 1960000 1066 59930400 30.70 30.90 30.20 30.75 0.40 -1.28% 30.75 18 30.80 32 28.74
2022-08-24 3380 1046000 574 32045100 31.00 31.10 30.40 30.55 0.20 -0.65% 30.55 22 30.60 4 28.55
2022-08-25 3380 1772000 1018 55300150 30.55 31.55 30.55 31.25 0.70 2.29% 31.20 8 31.25 11 29.21
2022-08-26 3380 3503000 1691 110828750 31.25 31.85 31.20 31.65 0.40 1.28% 31.60 7 31.65 14 29.58
2022-08-29 3380 2317000 1176 70238400 30.60 30.90 30.00 30.15 1.50 -4.74% 30.15 20 30.20 2 28.18
2022-08-30 3380 1298000 810 39927550 30.40 31.05 30.35 31.00 0.85 2.82% 30.90 7 31.00 5 28.97
2022-08-31 3380 1418000 828 44477600 30.90 31.55 30.85 31.45 0.45 1.45% 31.45 4 31.50 77 29.39
2022-09-01 3380 1265935 1035 39057948 31.50 31.50 30.60 30.70 0.75 -2.38% 30.70 29 30.85 1 28.69
2022-09-02 3380 3034000 1593 95669850 30.95 31.80 30.75 31.75 1.05 3.42% 31.75 31 31.80 98 29.67
2022-09-05 3380 6700000 3280 214941200 32.30 32.70 31.35 31.40 0.35 -1.1% 31.40 1 31.45 1 29.35
2022-09-06 3380 13783000 7126 448470600 31.70 33.00 31.65 32.40 1.00 3.18% 32.35 203 32.40 1 30.28
2022-09-07 3380 8672000 4785 279853000 32.50 32.85 31.45 32.80 0.40 1.23% 32.75 14 32.80 20 30.65
2022-09-08 3380 9581000 4841 317938350 32.90 33.75 32.55 33.75 0.95 2.9% 33.75 17 33.80 246 31.54
2022-09-12 3380 13658000 7249 471284100 34.65 35.00 33.50 34.95 1.20 3.56% 34.90 39 34.95 25 32.66
2022-09-13 3380 10036000 5247 343838950 35.10 35.15 33.70 33.70 1.25 -3.58% 33.70 200 33.75 9 31.50
2022-09-14 3380 3767000 2225 124790800 32.70 33.55 32.55 33.45 0.25 -0.74% 33.40 21 33.45 13 31.26
2022-09-15 3380 5158000 2803 172867100 33.60 34.30 32.90 33.05 0.40 -1.2% 33.05 87 33.10 10 30.89
2022-09-16 3380 2714000 1475 89182400 33.00 33.30 32.50 32.70 0.35 -1.06% 32.70 27 32.75 14 30.56
2022-09-19 3380 1763465 1118 57045161 32.80 32.80 32.15 32.45 0.25 -0.76% 32.40 32 32.45 13 30.33
2022-09-20 3380 1379000 914 44992600 32.50 32.80 32.35 32.80 0.35 1.08% 32.75 8 32.80 5 30.65
2022-09-21 3380 1687000 1000 54663600 32.70 33.00 32.05 32.35 0.45 -1.37% 32.30 4 32.35 15 30.23
2022-09-22 3380 1702000 871 54640550 31.90 32.65 31.50 32.65 0.30 0.93% 32.60 17 32.65 6 30.51
2022-09-23 3380 1827000 975 58137500 32.70 32.80 31.30 31.35 1.30 -3.98% 31.35 13 31.40 1 29.30
2022-09-26 3380 2760000 1398 82992350 30.70 30.85 29.55 29.80 1.55 -4.94% 29.80 30 29.85 11 27.85
2022-09-27 3380 1815000 1078 53702350 30.00 30.05 29.15 29.80 0.00 0% 29.75 51 29.80 1 27.85
2022-09-28 3380 3576000 2029 100195300 29.65 29.65 27.20 27.25 2.55 -8.56% 27.25 10 27.30 4 25.47
2022-09-29 3380 1404000 853 39299100 28.40 28.40 27.50 27.65 0.40 1.47% 27.65 29 27.70 3 25.84
2022-09-30 3380 1191000 713 32414200 26.80 27.60 26.80 27.55 0.10 -0.36% 27.55 15 27.60 12 25.75
2022-10-03 3380 1231000 792 33692350 27.00 27.80 27.00 27.35 0.20 -0.73% 27.35 6 27.40 1 25.56
2022-10-04 3380 1634928 1083 46010415 27.90 28.60 27.75 28.60 1.25 4.57% 28.60 23 28.65 8 26.73
2022-10-05 3380 7522000 4210 221622150 29.95 30.20 28.65 28.85 0.25 0.87% 28.85 27 28.90 6 26.96
2022-10-06 3380 2340000 1349 68439300 29.25 29.65 28.90 29.20 0.35 1.21% 29.15 5 29.20 15 27.29
2022-10-07 3380 2362000 1552 69819550 29.30 29.85 29.30 29.50 0.30 1.03% 29.45 1 29.50 10 27.57
2022-10-11 3380 1733000 1046 49581300 28.90 29.20 28.30 28.40 1.10 -3.73% 28.35 11 28.40 8 26.54
2022-10-12 3380 1619000 801 45412950 28.00 28.55 27.55 28.10 0.30 -1.06% 28.10 4 28.15 1 26.26
2022-10-13 3380 2882000 1559 77370000 28.45 28.45 26.05 26.10 2.00 -7.12% 26.10 7 26.30 11 24.39
2022-10-14 3380 1925000 1048 53485850 27.15 28.15 27.15 28.00 1.90 7.28% 28.00 36 28.05 16 26.17
2022-10-17 3380 1568000 971 43359450 27.60 28.30 27.05 28.30 0.30 1.07% 28.25 28 28.30 8 26.45
2022-10-18 3380 1524000 870 43469850 28.70 28.80 28.25 28.60 0.30 1.06% 28.50 18 28.60 16 26.73
2022-10-19 3380 1475000 862 42014750 28.80 28.95 28.10 28.35 0.25 -0.87% 28.30 20 28.35 7 26.50
2022-10-20 3380 890000 494 24680800 28.15 28.15 27.40 27.85 0.50 -1.76% 27.85 20 27.90 21 26.03
2022-10-21 3380 886000 495 24199950 27.70 27.75 27.10 27.10 0.75 -2.69% 27.10 9 27.15 9 25.33
2022-10-24 3380 450000 304 12497800 27.50 28.00 27.50 27.55 0.45 1.66% 27.50 12 27.55 8 25.75
2022-10-25 3380 635000 445 17406900 27.70 27.80 27.15 27.20 0.35 -1.27% 27.20 5 27.30 1 25.42
2022-10-26 3380 1222000 697 32620500 27.25 27.30 26.40 26.60 0.60 -2.21% 26.55 27 26.60 6 24.86
2022-10-27 3380 1163000 666 31545150 26.70 27.45 26.70 27.35 0.75 2.82% 27.35 22 27.40 17 25.56
2022-10-28 3380 3348101 2101 89622058 27.70 27.95 26.25 26.25 1.10 -4.02% 26.25 11 26.35 3 24.53
2022-10-31 3380 959000 623 25765650 26.60 27.05 26.45 26.85 0.60 2.29% 26.80 19 26.90 4 18.52
2022-11-01 3380 994000 636 27116300 26.80 27.60 26.65 27.50 0.65 2.42% 27.50 2 27.55 15 18.97
2022-11-02 3380 1818000 1105 51479450 27.50 28.65 27.50 28.55 1.05 3.82% 28.50 18 28.55 3 19.69
2022-11-03 3380 1399000 937 39943850 27.85 28.90 27.85 28.55 0.00 0% 28.50 28 28.60 11 19.69
2022-11-04 3380 934000 635 26774600 28.80 28.80 28.40 28.80 0.25 0.88% 28.75 11 28.80 19 19.86
2022-11-07 3380 1140000 688 32943700 29.00 29.20 28.70 28.70 0.10 -0.35% 28.70 36 28.75 2 19.79
2022-11-08 3380 4287000 2039 126749650 29.00 30.00 28.90 29.30 0.60 2.09% 29.25 9 29.30 27 20.21
2022-11-09 3380 4005000 1863 117632800 29.60 29.70 29.10 29.30 0.00 0% 29.30 88 29.35 5 20.21
2022-11-10 3380 1879287 1135 54999619 29.45 29.65 28.95 29.15 0.15 -0.51% 29.10 36 29.15 3 20.10
2022-11-11 3380 2219000 1113 65292800 29.70 29.80 29.10 29.55 0.40 1.37% 29.45 8 29.55 39 20.38
2022-11-14 3380 3252000 1737 96462050 29.70 29.85 29.45 29.70 0.15 0.51% 29.70 38 29.75 35 20.48
2022-11-15 3380 1681000 983 49128700 29.60 29.60 29.00 29.20 0.50 -1.68% 29.20 4 29.25 16 20.14
2022-11-16 3380 2551000 1249 74703600 29.50 29.65 28.85 29.15 0.05 -0.17% 29.15 16 29.20 22 20.10
2022-11-17 3380 2847000 1539 84228150 29.50 29.95 29.30 29.50 0.35 1.2% 29.50 29 29.55 19 20.34
2022-11-18 3380 2139000 1043 63593050 29.80 30.00 29.45 29.55 0.05 0.17% 29.50 10 29.60 12 20.38
2022-11-21 3380 1030000 556 30633500 29.75 29.95 29.45 29.60 0.05 0.17% 29.55 55 29.60 23 20.41
2022-11-22 3380 1584000 754 46510800 29.65 29.65 29.05 29.55 0.05 -0.17% 29.55 28 29.60 35 20.38
2022-11-23 3380 5321000 2806 159740850 29.80 30.45 29.60 30.45 0.90 3.05% 30.40 12 30.45 16 21.00
2022-11-24 3380 2443000 1458 73540850 30.45 30.50 29.85 30.00 0.45 -1.48% 30.00 2 30.05 18 20.69
2022-11-25 3380 1287000 770 38249650 30.20 30.20 29.50 29.50 0.50 -1.67% 29.50 31 29.55 5 20.34
2022-11-28 3380 1035000 576 30830450 29.30 30.05 29.30 29.85 0.35 1.19% 29.80 15 29.85 1 20.59
2022-11-29 3380 7729000 3436 239700250 29.85 31.40 29.70 31.35 1.50 5.03% 31.35 883 31.40 416 21.62
2022-11-30 3380 10034000 4299 313818650 31.30 31.75 30.75 31.00 0.35 -1.12% 30.95 5 31.00 28 21.38
2022-12-01 3380 17520000 5547 559139850 31.50 32.30 31.05 31.30 0.30 0.97% 31.30 32 31.35 172 21.59
2022-12-02 3380 1952000 1167 60778950 30.85 31.45 30.85 31.20 0.10 -0.32% 31.15 42 31.20 42 21.52
2022-12-05 3380 2542000 1387 80316500 31.80 32.05 31.35 31.60 0.40 1.28% 31.60 23 31.65 27 21.79
2022-12-06 3380 1885000 1135 59523700 31.65 31.90 31.20 31.35 0.25 -0.79% 31.35 11 31.40 10 21.62
2022-12-07 3380 1910000 1095 59466800 31.60 31.75 30.65 30.65 0.70 -2.23% 30.65 10 30.70 4 21.14
2022-12-08 3380 848000 607 26087250 30.85 31.10 30.45 30.80 0.15 0.49% 30.75 8 30.80 2 21.24
2022-12-09 3380 925000 613 28539450 31.15 31.25 30.70 30.85 0.05 0.16% 30.85 52 30.90 11 21.28
2022-12-12 3380 799000 496 24413500 30.75 30.85 30.30 30.60 0.25 -0.81% 30.55 22 30.60 1 21.10
2022-12-13 3380 6300031 2682 158700175 25.35 25.40 24.95 25.10 0.10 -17.97% 25.10 78 25.15 21 18.19
2022-12-14 3380 1166000 808 36027650 30.75 31.10 30.65 31.05 0.55 23.71% 31.00 15 31.05 18 21.41
2022-12-15 3380 956000 589 29755450 31.25 31.30 30.90 31.10 0.05 0.16% 31.05 5 31.15 10 21.45
2022-12-16 3380 1178000 650 36019250 30.65 30.85 30.35 30.40 0.70 -2.25% 30.40 21 30.45 13 20.97
2022-12-18 3380 1185521 593 36828854 31.20 31.50 30.70 30.90 0.00 1.64% 30.85 14 30.90 6 29.15
2022-12-19 3380 1183000 775 35166150 30.10 30.10 29.35 29.35 1.05 -5.02% 29.35 28 29.45 20 20.24
2022-12-20 3380 1296000 789 37796550 29.35 29.70 28.55 28.55 0.80 -2.73% 28.55 28 28.60 10 19.69
2022-12-21 3380 731000 443 21130300 28.85 29.15 28.60 28.75 0.20 0.7% 28.70 11 28.75 7 19.83
2022-12-22 3380 674000 427 19508850 28.90 29.15 28.80 28.85 0.10 0.35% 28.85 7 28.90 6 19.90
2022-12-23 3380 594000 427 16901100 28.50 28.65 28.15 28.55 0.30 -1.04% 28.50 17 28.55 2 19.69
2022-12-26 3380 503000 358 14317400 28.70 28.70 28.35 28.45 0.10 -0.35% 28.40 30 28.45 3 19.62
2022-12-27 3380 933000 604 26922500 28.50 29.10 28.50 28.95 0.50 1.76% 28.95 10 29.00 18 19.97
2022-12-28 3380 881000 508 25044700 28.70 28.80 28.10 28.15 0.80 -2.76% 28.15 7 28.20 9 19.41
2022-12-29 3380 448000 307 12523800 28.00 28.15 27.75 28.10 0.05 -0.18% 28.10 33 28.15 7 19.38
2022-12-30 3380 583000 349 16477350 28.50 28.55 28.10 28.20 0.10 0.36% 28.20 15 28.25 3 19.45