東陽(1319)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　　32.85
0
0%		33.05
0.2
0.61%		32.95
-0.1
-0.3%		32.75
-0.2
-0.61%		32.65
-0.1
-0.31%		 　32.60
-0.05
-0.15%		32.60
0
0%		32.80
0.2
0.61%		32.70
-0.1
-0.3%		32.70
0
0%		 　32.50
-0.2
-0.61%		32.40
-0.1
-0.31%		32.45
0.05
0.15%		32.60
0.15
0.46%		32.35
-0.25
-0.77%		 　32.00
-0.35
-1.08%		31.60
-0.4
-1.25%		31.55
-0.05
-0.16%		 32.49
2 月　　　　　　32.50
0.95
3.01%		32.85
0.35
1.08%		32.90
0.05
0.15%		32.85
-0.05
-0.15%		32.55
-0.3
-0.91%		 　32.60
0.05
0.15%		32.60
0
0%		32.85
0.25
0.77%		33.00
0.15
0.46%		33.20
0.2
0.61%		 　33.40
0.2
0.6%		32.90
-0.5
-1.5%		33.00
0.1
0.3%		32.65
-0.35
-1.06%		32.55
-0.1
-0.31%		 32.83
3 月32.80
0.25
0.77%		32.70
-0.1
-0.3%		32.65
-0.05
-0.15%		 　　31.70
-0.95
-2.91%		31.05
-0.65
-2.05%		30.70
-0.35
-1.13%		30.80
0.1
0.33%		30.60
-0.2
-0.65%		 　30.90
0.3
0.98%		30.50
-0.4
-1.29%		31.30
0.8
2.62%		31.95
0.65
2.08%		31.45
-0.5
-1.56%		 　32.25
0.8
2.54%		32.25
0
0%		32.45
0.2
0.62%		32.05
-0.4
-1.23%		31.80
-0.25
-0.78%		 　32.00
0.2
0.63%		32.10
0.1
0.31%		32.25
0.15
0.47%		32.15
-0.1
-0.31%		31.74
4 月32.00
-0.15
-0.47%		 　　　32.20
0.2
0.63%		31.70
-0.5
-1.55%		32.05
0.35
1.1%		 　31.75
-0.3
-0.94%		32.00
0.25
0.79%		32.25
0.25
0.78%		32.60
0.35
1.09%		32.40
-0.2
-0.61%		 　32.95
0.55
1.7%		32.95
0
0%		33.70
0.75
2.28%		34.10
0.4
1.19%		33.90
-0.2
-0.59%		 　33.05
-0.85
-2.51%		33.00
-0.05
-0.15%		32.65
-0.35
-1.06%		33.05
0.4
1.23%		33.20
0.15
0.45%		 32.67
5 月　　32.60
-0.6
-1.81%		32.60
0
0%		32.70
0.1
0.31%		32.35
-0.35
-1.07%		 　31.90
-0.45
-1.39%		32.20
0.3
0.94%		32.90
0.7
2.17%		32.10
-0.8
-2.43%		33.05
0.95
2.96%		 　33.30
0.25
0.76%		34.60
1.3
3.9%		36.65
2.05
5.92%		37.20
0.55
1.5%		38.15
0.95
2.55%		 　38.80
0.65
1.7%		38.50
-0.3
-0.77%		38.70
0.2
0.52%		38.65
-0.05
-0.13%		38.50
-0.15
-0.39%		 　39.90
1.4
3.64%		40.00
0.1
0.25%		35.57
6 月39.95
-0.05
-0.13%		41.10
1.15
2.88%		 　　39.65
-1.45
-3.53%		40.65
1
2.52%		41.80
1.15
2.83%		41.40
-0.4
-0.96%		41.50
0.1
0.24%		 　41.90
0.4
0.96%		41.20
-0.7
-1.67%		43.80
2.6
6.31%		43.90
0.1
0.23%		44.90
1
2.28%		 　42.65
-2.25
-5.01%		45.25
2.6
6.1%		44.50
-0.75
-1.66%		44.50
0
0%		44.55
0.05
0.11%		 　46.25
1.7
3.82%		48.35
2.1
4.54%		51.80
3.45
7.14%		49.35
-2.45
-4.73%		 43.69
7 月46.60
-2.75
-5.57%		 　45.25
-1.35
-2.9%		47.10
1.85
4.09%		46.25
-0.85
-1.8%		50.40
4.15
8.97%		49.40
-1
-1.98%		 　48.65
-0.75
-1.52%		47.65
-1
-2.06%		47.35
-0.3
-0.63%		47.50
0.15
0.32%		51.20
3.7
7.79%		 　48.15
-3.05
-5.96%		46.60
-1.55
-3.22%		47.25
0.65
1.39%		47.50
0.25
0.53%		48.20
0.7
1.47%		 　48.80
0.6
1.24%		48.80
0
0%		48.95
0.15
0.31%		48.65
-0.3
-0.61%		50.20
1.55
3.19%		 48.2
8 月50.00
-0.2
-0.4%		49.65
-0.35
-0.7%		47.50
-2.15
-4.33%		49.10
1.6
3.37%		48.90
-0.2
-0.41%		 　49.10
0.2
0.41%		51.20
2.1
4.28%		49.10
-2.1
-4.1%		47.55
-1.55
-3.16%		47.55
0
0%		 　49.60
2.05
4.31%		50.10
0.5
1.01%		51.20
1.1
2.2%		53.10
1.9
3.71%		52.10
-1
-1.88%		 　51.50
-0.6
-1.15%		51.50
0
0%		51.40
-0.1
-0.19%		52.10
0.7
1.36%		52.80
0.7
1.34%		 　51.20
-1.6
-3.03%		52.50
1.3
2.54%		54.60
2.1
4%		50.55
9 月54.70
0.1
0.18%		54.40
-0.3
-0.55%		 　52.20
-2.2
-4.04%		52.30
0.1
0.19%		52.70
0.4
0.76%		55.10
2.4
4.55%		 　　53.70
-1.4
-2.54%		54.80
1.1
2.05%		55.70
0.9
1.64%		55.60
-0.1
-0.18%		54.50
-1.1
-1.98%		 　54.20
-0.3
-0.55%		55.50
1.3
2.4%		55.10
-0.4
-0.72%		55.40
0.3
0.54%		53.00
-2.4
-4.33%		 　51.20
-1.8
-3.4%		51.80
0.6
1.17%		49.20
-2.6
-5.02%		49.75
0.55
1.12%		48.30
-1.45
-2.91%		 53.03
10 月　　48.45
0.15
0.31%		48.95
0.5
1.03%		48.30
-0.65
-1.33%		49.05
0.75
1.55%		47.95
-1.1
-2.24%		 　　46.70
-1.25
-2.61%		47.25
0.55
1.18%		45.15
-2.1
-4.44%		48.20
3.05
6.76%		 　47.55
-0.65
-1.35%		48.20
0.65
1.37%		47.60
-0.6
-1.24%		45.70
-1.9
-3.99%		45.65
-0.05
-0.11%		 　45.85
0.2
0.44%		44.95
-0.9
-1.96%		45.00
0.05
0.11%		46.20
1.2
2.67%		44.85
-1.35
-2.92%		 45.25
0.4
0.89%		46.7
11 月46.20
0.95
2.1%		45.85
-0.35
-0.76%		45.55
-0.3
-0.65%		46.25
0.7
1.54%		 　45.80
-0.45
-0.97%		46.30
0.5
1.09%		44.90
-1.4
-3.02%		42.65
-2.25
-5.01%		43.40
0.75
1.76%		 　43.75
0.35
0.81%		44.15
0.4
0.91%		45.60
1.45
3.28%		46.25
0.65
1.43%		45.70
-0.55
-1.19%		 　45.95
0.25
0.55%		45.40
-0.55
-1.2%		45.75
0.35
0.77%		45.55
-0.2
-0.44%		45.05
-0.5
-1.1%		 　45.60
0.55
1.22%		48.45
2.85
6.25%		47.45
-1
-2.06%		 45.63
12 月49.30
1.85
3.9%		48.75
-0.55
-1.12%		 　49.00
0.25
0.51%		48.65
-0.35
-0.71%		46.80
-1.85
-3.8%		48.15
1.35
2.88%		47.90
-0.25
-0.52%		 　48.00
0.1
0.21%		57.00
9
18.75%		49.00
-8
-14.04%		49.20
0.2
0.41%		45.00
-4.2
-8.54%		 32.40
-12.6
-28%		42.65
10.25
31.64%		41.80
-0.85
-1.99%		41.10
-0.7
-1.67%		40.90
-0.2
-0.49%		41.05
0.15
0.37%		 　41.75
0.7
1.71%		42.10
0.35
0.84%		43.00
0.9
2.14%		41.80
-1.2
-2.79%		43.10
1.3
3.11%		　44.8

說明:最高漲幅:31.64%最低跌幅:-28% 最高價:57.00最低價:30.50平均價:41.68,灰色底表示週末,漲161天(137.4)元,跌138天(-145.35)元,平盤11天
32%=1,19%=1,9%=1,8%=1,7%=2,6%=4,5%=2,4%=13,3%=21,2%=20,1%=64,0%=42,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=10,-6%=20,-7%=22,-8%=26,-9%=47,

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 1319 455390 418 15013848 33.10 33.30 32.85 32.85 0.25 0% 32.85 2 32.90 3 28.08
2022-01-04 1319 357630 238 11807643 32.90 33.10 32.85 33.05 0.20 0.61% 33.00 18 33.10 40 28.25
2022-01-05 1319 702752 453 23288917 33.10 33.30 32.95 32.95 0.10 -0.3% 32.95 1 33.00 6 28.16
2022-01-06 1319 439777 331 14460927 33.20 33.20 32.75 32.75 0.20 -0.61% 32.75 28 32.90 3 27.99
2022-01-07 1319 425072 304 13917004 33.00 33.05 32.55 32.65 0.10 -0.31% 32.65 39 32.70 4 27.91
2022-01-10 1319 493602 317 16101734 32.65 32.75 32.50 32.60 0.05 -0.15% 32.60 5 32.65 14 27.86
2022-01-11 1319 337451 245 11003312 32.60 32.70 32.50 32.60 0.00 0% 32.60 3 32.65 3 27.86
2022-01-12 1319 390714 163 12770095 32.65 32.85 32.60 32.80 0.20 0.61% 32.70 1 32.85 11 28.03
2022-01-13 1319 254403 192 8316116 32.85 32.85 32.60 32.70 0.10 -0.3% 32.70 1 32.75 3 27.95
2022-01-14 1319 507540 238 16550208 32.80 32.80 32.50 32.70 0.00 0% 32.70 1 32.75 3 27.95
2022-01-17 1319 829481 431 26960163 32.55 32.70 32.40 32.50 0.20 -0.61% 32.45 34 32.50 69 27.78
2022-01-18 1319 1245469 802 40487422 33.00 33.00 32.40 32.40 0.10 -0.31% 32.40 60 32.50 5 27.69
2022-01-19 1319 823638 475 26707184 32.40 32.55 32.30 32.45 0.05 0.15% 32.45 5 32.50 2 27.74
2022-01-20 1319 287487 195 9369784 32.60 32.70 32.45 32.60 0.15 0.46% 32.60 1 32.70 8 27.86
2022-01-21 1319 667857 413 21600140 32.40 32.50 32.25 32.35 0.25 -0.77% 32.30 14 32.35 1 27.65
2022-01-24 1319 974875 881 31174622 32.30 32.30 31.85 32.00 0.35 -1.08% 32.00 3 32.05 20 27.35
2022-01-25 1319 944584 581 29944462 31.90 31.95 31.55 31.60 0.40 -1.25% 31.60 12 31.65 6 27.01
2022-01-26 1319 670120 442 21155071 31.55 31.65 31.50 31.55 0.05 -0.16% 31.55 10 31.60 2 26.97
2022-02-07 1319 530271 336 17068615 31.70 32.55 31.70 32.50 0.95 3.01% 32.45 24 32.50 9 27.78
2022-02-08 1319 539864 457 17663994 32.50 32.95 32.50 32.85 0.35 1.08% 32.80 13 32.85 4 28.08
2022-02-09 1319 388230 634 12744991 32.90 33.00 32.70 32.90 0.05 0.15% 32.85 12 32.95 13 28.12
2022-02-10 1319 187486 386 6149887 32.80 32.95 32.65 32.85 0.05 -0.15% 32.75 3 32.85 6 28.08
2022-02-11 1319 251073 353 8189988 32.60 32.75 32.50 32.55 0.30 -0.91% 32.55 2 32.60 1 27.82
2022-02-14 1319 365112 278 11828007 32.55 32.65 32.20 32.60 0.05 0.15% 32.55 18 32.60 1 27.86
2022-02-15 1319 182012 346 5951219 32.65 32.80 32.60 32.60 0.00 0% 32.60 19 32.65 11 27.86
2022-02-16 1319 291543 650 9551447 32.80 32.90 32.65 32.85 0.25 0.77% 32.70 6 32.90 17 28.08
2022-02-17 1319 563489 373 18640204 32.90 33.20 32.90 33.00 0.15 0.46% 32.95 12 33.00 1 28.21
2022-02-18 1319 335644 241 11092510 32.75 33.20 32.75 33.20 0.20 0.61% 33.15 7 33.20 21 28.38
2022-02-21 1319 647890 436 21623789 33.20 33.50 33.05 33.40 0.20 0.6% 33.35 14 33.45 56 28.55
2022-02-22 1319 571824 389 18873532 33.30 33.35 32.75 32.90 0.50 -1.5% 32.90 13 32.95 5 28.12
2022-02-23 1319 200351 169 6626710 32.90 33.25 32.85 33.00 0.10 0.3% 33.00 44 33.05 1 28.21
2022-02-24 1319 632045 538 20719494 32.80 33.25 32.50 32.65 0.35 -1.06% 32.55 5 32.70 8 27.91
2022-02-25 1319 487830 423 15893646 32.70 32.85 32.50 32.55 0.10 -0.31% 32.55 1 32.60 9 27.82
2022-03-01 1319 356160 258 11705302 32.70 33.10 32.65 32.80 0.25 0.77% 32.80 5 32.85 3 28.03
2022-03-02 1319 293639 194 9626202 32.95 32.95 32.70 32.70 0.10 -0.3% 32.70 24 32.80 6 27.95
2022-03-03 1319 367010 228 11969179 32.85 32.85 32.50 32.65 0.05 -0.15% 32.60 5 32.70 35 27.91
2022-03-07 1319 771273 509 24528508 32.10 32.20 31.60 31.70 0.70 -2.91% 31.70 37 31.75 6 27.09
2022-03-08 1319 1292390 822 40406166 31.55 31.70 31.00 31.05 0.65 -2.05% 31.00 94 31.05 5 26.54
2022-03-09 1319 1461399 1113 45187932 31.40 31.40 30.60 30.70 0.35 -1.13% 30.70 46 31.00 8 26.24
2022-03-10 1319 1902971 1395 58705328 30.90 31.20 30.60 30.80 0.10 0.33% 30.80 1 30.85 12 26.32
2022-03-11 1319 1246443 892 38307662 30.85 31.00 30.60 30.60 0.20 -0.65% 30.60 27 30.70 2 26.15
2022-03-14 1319 681000 534 20981950 30.80 31.15 30.60 30.90 0.30 0.98% 30.85 16 31.05 4 26.41
2022-03-15 1319 823000 592 25327750 30.90 30.95 30.50 30.50 0.40 -1.29% 30.50 50 30.75 1 26.07
2022-03-16 1319 964000 700 30028650 30.80 31.50 30.80 31.30 0.80 2.62% 31.30 19 31.35 5 26.75
2022-03-17 1319 918000 650 29326100 31.80 32.15 31.60 31.95 0.65 2.08% 31.90 14 31.95 1 27.31
2022-03-18 1319 927000 493 29410900 32.00 32.10 31.45 31.45 0.50 -1.56% 31.45 20 31.70 136 26.88
2022-03-21 1319 577000 309 18480600 31.65 32.25 31.65 32.25 0.80 2.54% 32.00 224 32.25 1 27.56
2022-03-22 1319 231523 144 7443321 32.35 32.35 32.00 32.25 0.00 0% 32.10 6 32.25 11 27.56
2022-03-23 1319 620000 333 19987600 32.25 32.45 32.05 32.45 0.20 0.62% 32.30 1 32.45 10 27.74
2022-03-24 1319 512124 303 16390689 32.25 32.25 31.90 32.05 0.40 -1.23% 31.95 9 32.05 6 27.39
2022-03-25 1319 690000 426 21885150 32.15 32.15 31.60 31.80 0.25 -0.78% 31.70 12 31.85 9 27.18
2022-03-28 1319 686000 358 21694350 31.45 32.05 31.35 32.00 0.20 0.63% 32.00 70 32.05 4 27.35
2022-03-29 1319 475755 240 15244581 32.00 32.15 31.95 32.10 0.10 0.31% 32.05 4 32.10 10 27.44
2022-03-30 1319 844000 448 27088900 32.25 32.35 31.90 32.25 0.15 0.47% 32.20 2 32.25 2 27.80
2022-03-31 1319 395000 259 12779050 32.25 32.55 32.15 32.15 0.10 -0.31% 32.15 5 32.40 9 27.72
2022-04-01 1319 318000 156 10166000 32.00 32.10 31.80 32.00 0.15 -0.47% 32.00 4 32.05 1 27.59
2022-04-06 1319 556000 286 17878450 31.70 32.40 31.70 32.20 0.20 0.63% 32.15 3 32.20 3 27.76
2022-04-07 1319 479109 316 15338655 32.05 32.30 31.70 31.70 0.50 -1.55% 31.70 14 31.75 1 27.33
2022-04-08 1319 312000 207 9999900 32.00 32.15 31.85 32.05 0.35 1.1% 32.00 293 32.05 18 27.63
2022-04-11 1319 709000 476 22614950 32.10 32.15 31.75 31.75 0.30 -0.94% 31.75 14 31.80 2 27.37
2022-04-12 1319 1026000 638 32624750 31.75 32.00 31.60 32.00 0.25 0.79% 31.95 1 32.00 25 27.59
2022-04-13 1319 534000 397 17167050 32.15 32.40 32.00 32.25 0.25 0.78% 32.15 5 32.25 7 27.80
2022-04-14 1319 654000 445 21295450 32.35 32.70 32.20 32.60 0.35 1.09% 32.60 21 32.65 52 28.10
2022-04-15 1319 503688 323 16402429 32.65 32.90 32.35 32.40 0.20 -0.61% 32.40 8 32.45 2 27.93
2022-04-18 1319 1309272 726 43129940 32.45 33.25 32.40 32.95 0.55 1.7% 32.90 22 32.95 13 28.41
2022-04-19 1319 613335 419 20225617 33.00 33.15 32.85 32.95 0.00 0% 32.95 22 33.00 25 28.41
2022-04-20 1319 1464000 870 49045850 33.00 33.80 33.00 33.70 0.75 2.28% 33.65 36 33.70 62 29.05
2022-04-21 1319 2567856 1344 87416087 33.70 34.40 33.65 34.10 0.40 1.19% 34.05 43 34.10 33 29.40
2022-04-22 1319 1104438 548 37595543 34.20 34.25 33.85 33.90 0.20 -0.59% 33.90 1 33.95 22 29.22
2022-04-25 1319 844476 614 28103105 33.50 33.60 33.00 33.05 0.85 -2.51% 33.05 18 33.15 7 28.49
2022-04-26 1319 331000 220 10948800 33.10 33.25 32.80 33.00 0.05 -0.15% 33.00 12 33.05 6 28.45
2022-04-27 1319 643922 442 20851857 32.70 32.70 32.15 32.65 0.35 -1.06% 32.60 4 32.65 5 28.15
2022-04-28 1319 356000 256 11673200 32.60 33.05 32.60 33.05 0.40 1.23% 33.00 6 33.05 1 28.49
2022-04-29 1319 639792 436 21100549 33.15 33.20 32.70 33.20 0.15 0.45% 33.10 2 33.20 39 28.62
2022-05-03 1319 428000 240 14017000 33.20 33.20 32.60 32.60 0.60 -1.81% 32.55 8 32.60 2 28.10
2022-05-04 1319 265000 195 8663050 32.70 32.85 32.50 32.60 0.00 0% 32.55 6 32.60 5 28.10
2022-05-05 1319 323751 177 10591039 32.75 32.95 32.60 32.70 0.10 0.31% 32.65 3 32.70 22 28.19
2022-05-06 1319 372244 294 12033044 32.10 32.50 32.10 32.35 0.35 -1.07% 32.30 4 32.35 1 27.89
2022-05-09 1319 930172 457 29697482 32.15 32.35 31.80 31.90 0.45 -1.39% 31.90 6 31.95 6 27.50
2022-05-10 1319 547509 331 17517434 31.65 32.20 31.50 32.20 0.30 0.94% 32.15 6 32.20 117 27.76
2022-05-11 1319 903000 530 29468400 31.95 33.00 31.95 32.90 0.70 2.17% 32.90 3 32.95 3 28.36
2022-05-12 1319 573000 350 18511300 33.10 33.10 31.95 32.10 0.80 -2.43% 32.05 19 32.10 1 27.67
2022-05-13 1319 1017000 640 33394450 32.15 33.15 32.15 33.05 0.95 2.96% 33.05 8 33.10 8 26.44
2022-05-16 1319 757000 400 25162900 33.35 33.45 33.10 33.30 0.25 0.76% 33.30 13 33.35 12 26.64
2022-05-17 1319 5973000 3159 207016800 33.95 35.30 33.95 34.60 1.30 3.9% 34.60 3 34.70 1 27.68
2022-05-18 1319 10475000 5147 377641650 35.00 36.90 34.80 36.65 2.05 5.92% 36.60 26 36.65 56 29.32
2022-05-19 1319 10497000 6124 388548050 35.90 37.50 35.80 37.20 0.55 1.5% 37.20 112 37.25 8 29.76
2022-05-20 1319 20105000 10436 764580700 37.90 38.90 36.90 38.15 0.95 2.55% 38.15 15 38.20 26 30.52
2022-05-23 1319 23625000 11017 907234500 38.30 39.20 37.40 38.80 0.65 1.7% 38.60 12 38.80 106 31.04
2022-05-24 1319 8578982 4916 333128778 39.20 39.25 38.35 38.50 0.30 -0.77% 38.45 93 38.50 16 30.80
2022-05-25 1319 9986418 5501 387857751 38.75 39.20 38.50 38.70 0.20 0.52% 38.65 6 38.70 4 30.96
2022-05-26 1319 9455940 5544 368959189 38.80 39.90 37.85 38.65 0.05 -0.13% 38.55 1 38.65 14 30.92
2022-05-27 1319 5270000 2896 203206200 39.00 39.20 38.15 38.50 0.15 -0.39% 38.45 1 38.50 96 30.80
2022-05-30 1319 15449951 7489 612888875 39.15 40.50 38.35 39.90 1.40 3.64% 39.85 16 39.95 8 31.92
2022-05-31 1319 8668000 4237 343866500 40.05 40.30 39.05 40.00 0.10 0.25% 39.90 5 40.00 695 32.00
2022-06-01 1319 7635000 4168 305288450 39.90 40.50 39.55 39.95 0.05 -0.12% 39.90 49 39.95 1 31.96
2022-06-02 1319 15363973 8904 628661636 40.35 41.50 39.85 41.10 1.15 2.88% 41.10 62 41.15 11 32.88
2022-06-06 1319 11561000 5672 465726150 42.00 42.00 39.25 39.65 1.45 -3.53% 39.60 79 39.65 101 31.72
2022-06-07 1319 12971000 5821 528059250 39.65 41.30 39.65 40.65 1.00 2.52% 40.65 3 40.70 49 32.52
2022-06-08 1319 11833238 6205 487281043 40.90 41.90 40.00 41.80 1.15 2.83% 41.75 4 41.80 345 33.44
2022-06-09 1319 8046000 4004 334558050 41.80 42.40 41.00 41.40 0.40 -0.96% 41.40 23 41.45 11 33.12
2022-06-10 1319 3851144 2395 159083664 40.90 41.70 40.60 41.50 0.10 0.24% 41.50 33 41.55 11 33.20
2022-06-13 1319 12048000 7028 504820700 40.70 42.45 40.55 41.90 0.40 0.96% 41.85 2 41.90 42 33.52
2022-06-14 1319 8661309 4386 352912645 41.60 41.90 39.90 41.20 0.70 -1.67% 41.20 2 41.25 13 32.96
2022-06-15 1319 25061000 13382 1079505350 41.30 44.00 41.20 43.80 2.60 6.31% 43.75 151 43.80 159 35.04
2022-06-16 1319 31382000 16144 1387073400 44.50 45.15 43.00 43.90 0.10 0.23% 43.90 77 44.00 30 35.12
2022-06-17 1319 19515000 9827 864111950 43.90 45.00 43.10 44.90 1.00 2.28% 44.85 7 44.90 122 35.92
2022-06-20 1319 12683094 5923 553090972 45.35 45.40 42.50 42.65 2.25 -5.01% 42.65 4 42.70 2 34.12
2022-06-21 1319 17987000 9348 816316650 43.50 46.30 43.40 45.25 2.60 6.1% 45.25 155 45.30 6 36.20
2022-06-22 1319 10799000 5648 489557750 45.70 46.50 44.50 44.50 0.75 -1.66% 44.50 53 44.55 6 35.60
2022-06-23 1319 10884060 6081 486028866 44.00 45.50 43.90 44.50 0.00 0% 44.50 17 44.55 1 35.60
2022-06-24 1319 11543760 6723 522132549 45.40 46.35 44.40 44.55 0.05 0.11% 44.55 1 44.60 13 35.64
2022-06-27 1319 12432000 7247 571456600 46.25 46.75 45.05 46.25 1.70 3.82% 46.20 2 46.25 10 37.00
2022-06-28 1319 19093000 10296 909471000 46.70 48.45 46.45 48.35 2.10 4.54% 48.30 2 48.35 43 38.68
2022-06-29 1319 35148000 18301 1747219200 48.60 51.80 48.35 51.80 3.45 7.14% 51.70 42 51.80 136 41.44
2022-06-30 1319 21395000 11375 1055593200 51.00 51.20 47.85 49.35 2.45 -4.73% 49.35 13 49.40 60 39.48
2022-07-01 1319 16489305 9441 770151490 48.30 48.60 45.45 46.60 2.75 -5.57% 46.55 1 46.60 1 37.28
2022-07-04 1319 10927000 5791 502205500 47.00 47.60 45.15 45.25 1.35 -2.9% 45.25 89 45.30 4 36.20
2022-07-05 1319 13359000 7481 627013950 46.80 48.00 45.85 47.10 1.85 4.09% 47.10 21 47.15 13 37.68
2022-07-06 1319 10125028 6851 473388884 46.75 47.70 45.90 46.25 0.85 -1.8% 46.25 67 46.35 31 37.00
2022-07-07 1319 25941000 13468 1268028600 46.90 50.80 46.30 50.40 4.15 8.97% 50.40 30 50.50 111 40.32
2022-07-08 1319 28872000 15911 1454970600 50.50 51.70 49.10 49.40 1.00 -1.98% 49.40 8 49.45 17 39.52
2022-07-11 1319 10669000 6185 527737900 50.30 50.40 48.65 48.65 0.75 -1.52% 48.65 35 48.70 3 38.92
2022-07-12 1319 8680505 5148 413334425 48.35 48.40 46.90 47.65 1.00 -2.06% 47.60 4 47.65 82 38.12
2022-07-13 1319 7344000 4562 353212600 49.15 49.35 47.10 47.35 0.30 -0.63% 47.30 4 47.35 2 37.88
2022-07-14 1319 12275218 6907 572956709 46.90 47.50 45.35 47.50 0.15 0.32% 47.45 23 47.50 57 38.00
2022-07-15 1319 42245000 21031 2131467350 49.45 51.90 48.60 51.20 3.70 7.79% 51.20 20 51.30 20 40.96
2022-07-18 1319 28921000 14632 1418121950 51.50 51.50 48.00 48.15 3.05 -5.96% 48.10 109 48.15 9 38.52
2022-07-19 1319 18964187 10897 888726570 47.40 48.25 46.00 46.60 1.55 -3.22% 46.50 17 46.60 26 37.28
2022-07-20 1319 13305000 7494 630751050 47.30 48.10 46.65 47.25 0.65 1.39% 47.20 4 47.25 13 37.80
2022-07-21 1319 7374698 4311 347403733 47.55 47.65 46.55 47.50 0.25 0.53% 47.50 76 47.55 82 38.00
2022-07-22 1319 14440536 8390 701783785 48.00 49.40 47.60 48.20 0.70 1.47% 48.20 58 48.25 10 38.56
2022-07-25 1319 6112000 3811 296583200 47.70 49.10 47.20 48.80 0.60 1.24% 48.80 15 48.85 34 39.04
2022-07-26 1319 5693000 3325 276345000 48.80 49.30 47.65 48.80 0.00 0% 48.75 1 48.80 73 39.04
2022-07-27 1319 3976642 2533 194339873 48.80 49.20 48.45 48.95 0.15 0.31% 48.95 93 49.00 87 39.16
2022-07-28 1319 6130000 3619 301475150 49.85 50.20 48.60 48.65 0.30 -0.61% 48.65 94 48.70 20 38.92
2022-07-29 1319 12562000 6423 627034350 49.00 50.50 48.75 50.20 1.55 3.19% 50.10 148 50.20 174 40.16
2022-08-01 1319 6246000 3438 312876750 50.30 50.70 49.60 50.00 0.20 -0.4% 50.00 53 50.10 49 40.00
2022-08-02 1319 6591000 3933 325500750 49.70 49.90 48.60 49.65 0.35 -0.7% 49.65 22 49.70 25 39.72
2022-08-03 1319 10355000 6161 496807750 50.00 50.00 47.00 47.50 2.15 -4.33% 47.50 113 47.55 3 38.00
2022-08-04 1319 8899000 4847 430428400 47.50 49.10 47.25 49.10 1.60 3.37% 49.00 128 49.10 54 39.28
2022-08-05 1319 6690069 3898 327568182 49.10 49.65 48.55 48.90 0.20 -0.41% 48.90 24 48.95 9 39.12
2022-08-08 1319 7932000 4422 385847200 48.40 49.45 47.70 49.10 0.20 0.41% 49.10 7 49.15 11 39.28
2022-08-09 1319 19911722 10193 1012143329 48.80 52.00 48.70 51.20 2.10 4.28% 51.20 58 51.30 64 40.96
2022-08-10 1319 14519383 8791 729453867 50.30 51.80 49.00 49.10 2.10 -4.1% 49.05 44 49.10 20 39.28
2022-08-11 1319 15368675 8715 736195747 49.70 49.85 47.20 47.55 1.55 -3.16% 47.50 98 47.55 19 38.04
2022-08-12 1319 8772000 4908 415023100 47.55 47.90 46.50 47.55 0.00 0% 47.50 77 47.55 27 20.06
2022-08-15 1319 9565488 6088 467690587 48.00 49.80 47.90 49.60 2.05 4.31% 49.55 11 49.60 13 20.93
2022-08-16 1319 20024000 10517 999178850 50.20 51.10 48.60 50.10 0.50 1.01% 50.10 32 50.20 273 21.14
2022-08-17 1319 18359000 8481 941751400 50.40 52.00 50.10 51.20 1.10 2.2% 51.20 99 51.30 9 21.60
2022-08-18 1319 19937689 9999 1040308353 51.20 53.20 50.50 53.10 1.90 3.71% 53.00 87 53.10 151 22.41
2022-08-19 1319 12824936 8055 675651475 53.20 53.80 51.60 52.10 1.00 -1.88% 52.10 3 52.20 59 21.98
2022-08-22 1319 3877872 2655 201179927 52.20 52.70 51.30 51.50 0.60 -1.15% 51.50 12 51.60 16 21.73
2022-08-23 1319 4179000 2416 213622000 51.00 51.70 50.20 51.50 0.00 0% 51.40 23 51.60 47 21.73
2022-08-24 1319 3543000 2124 181785400 51.90 52.00 50.50 51.40 0.10 -0.19% 51.40 23 51.50 1 21.69
2022-08-25 1319 5882000 3509 308621500 51.80 53.30 51.70 52.10 0.70 1.36% 52.10 126 52.20 63 21.98
2022-08-26 1319 15586000 8260 835285600 53.00 55.50 52.50 52.80 0.70 1.34% 52.70 48 52.80 7 22.28
2022-08-29 1319 6676000 3369 342942000 51.10 52.10 51.00 51.20 1.60 -3.03% 51.20 57 51.30 51 21.60
2022-08-30 1319 4336000 2329 226141500 51.40 52.70 51.40 52.50 1.30 2.54% 52.40 1 52.50 45 22.15
2022-08-31 1319 11353000 5900 611006400 52.90 54.70 52.10 54.60 2.10 4% 54.50 110 54.60 49 23.04
2022-09-01 1319 7972961 4799 435571163 54.50 55.10 53.80 54.70 0.10 0.18% 54.70 57 54.80 93 23.08
2022-09-02 1319 4947000 3064 270953200 55.80 55.80 54.20 54.40 0.30 -0.55% 54.40 64 54.50 36 22.95
2022-09-05 1319 4489000 2410 236580700 54.80 54.80 51.80 52.20 2.20 -4.04% 52.20 89 52.30 14 22.03
2022-09-06 1319 3782000 2119 197371000 52.50 52.90 51.60 52.30 0.10 0.19% 52.30 25 52.40 13 22.07
2022-09-07 1319 2954000 1696 154711200 51.80 52.80 51.60 52.70 0.40 0.76% 52.60 62 52.70 20 22.24
2022-09-08 1319 15899000 8725 870508600 54.30 55.50 53.60 55.10 2.40 4.55% 55.10 147 55.20 190 23.25
2022-09-12 1319 7844000 4346 425651500 56.50 56.60 53.50 53.70 1.40 -2.54% 53.60 225 53.70 43 22.66
2022-09-13 1319 7614000 4794 416609500 54.20 55.50 53.70 54.80 1.10 2.05% 54.80 33 54.90 105 23.12
2022-09-14 1319 5911000 3121 324832000 53.20 55.80 53.10 55.70 0.90 1.64% 55.70 21 55.80 122 23.50
2022-09-15 1319 7046000 3805 394160400 56.30 56.70 55.30 55.60 0.10 -0.18% 55.60 84 55.70 32 23.46
2022-09-16 1319 20224000 11225 1131602900 56.60 57.20 54.30 54.50 1.10 -1.98% 54.50 119 54.60 51 23.00
2022-09-19 1319 5625794 3639 307476850 55.00 55.60 53.90 54.20 0.30 -0.55% 54.10 101 54.20 36 22.87
2022-09-20 1319 7450000 3723 412256500 54.80 55.80 54.50 55.50 1.30 2.4% 55.40 125 55.50 7 23.42
2022-09-21 1319 3478000 2271 191906600 55.50 55.70 54.60 55.10 0.40 -0.72% 55.10 25 55.20 18 23.25
2022-09-22 1319 4624786 2678 255571673 54.60 55.90 54.10 55.40 0.30 0.54% 55.40 59 55.50 16 23.38
2022-09-23 1319 9726000 5197 521687200 55.10 55.50 52.80 53.00 2.40 -4.33% 52.90 75 53.00 172 22.36
2022-09-26 1319 5087000 2635 263333100 52.60 52.80 50.80 51.20 1.80 -3.4% 51.10 26 51.20 393 21.60
2022-09-27 1319 4310000 2151 220141500 51.50 52.00 50.00 51.80 0.60 1.17% 51.80 6 51.90 51 21.86
2022-09-28 1319 7296000 4211 368052250 52.20 53.30 49.05 49.20 2.60 -5.02% 49.20 12 49.25 7 20.76
2022-09-29 1319 3681000 2110 184309050 50.20 50.70 49.45 49.75 0.55 1.12% 49.70 19 49.75 34 20.99
2022-09-30 1319 7536825 4313 361641180 48.45 49.25 47.20 48.30 1.45 -2.91% 48.25 25 48.30 25 20.38
2022-10-03 1319 4004297 2438 193856730 47.60 48.95 47.60 48.45 0.15 0.31% 48.40 4 48.45 24 20.44
2022-10-04 1319 3120506 2072 152857124 49.20 49.50 48.50 48.95 0.50 1.03% 48.90 35 48.95 14 20.65
2022-10-05 1319 3718000 2133 181795900 49.65 49.65 48.25 48.30 0.65 -1.33% 48.30 25 48.35 45 20.38
2022-10-06 1319 4279000 1955 208508500 48.70 49.40 48.00 49.05 0.75 1.55% 49.00 11 49.05 18 20.70
2022-10-07 1319 8662000 4910 424151200 49.90 50.20 47.95 47.95 1.10 -2.24% 47.95 23 48.00 18 20.23
2022-10-11 1319 4640000 2488 217119950 47.00 47.50 45.90 46.70 1.25 -2.61% 46.65 2 46.70 5 19.70
2022-10-12 1319 4222000 2191 198308700 47.05 47.55 45.95 47.25 0.55 1.18% 47.25 56 47.30 1 19.94
2022-10-13 1319 10654633 5434 491510942 47.70 48.55 44.60 45.15 2.10 -4.44% 45.10 15 45.15 41 19.05
2022-10-14 1319 9830000 4885 473700650 47.50 48.80 47.30 48.20 3.05 6.76% 48.20 22 48.25 4 20.34
2022-10-17 1319 4494000 2653 211617100 47.75 47.85 46.35 47.55 0.65 -1.35% 47.50 3 47.55 4 20.06
2022-10-18 1319 3107000 1790 149045600 48.50 48.65 47.30 48.20 0.65 1.37% 48.15 22 48.20 12 20.34
2022-10-19 1319 2921000 1986 140024500 48.10 48.50 47.50 47.60 0.60 -1.24% 47.55 26 47.60 30 20.08
2022-10-20 1319 5998126 2986 275796596 47.50 47.50 45.30 45.70 1.90 -3.99% 45.70 105 45.95 1 19.28
2022-10-21 1319 3808000 2348 173802750 45.70 46.30 45.00 45.65 0.05 -0.11% 45.65 2 45.70 4 19.26
2022-10-24 1319 2189000 1191 101294250 46.00 46.90 45.80 45.85 0.20 0.44% 45.80 8 45.85 9 19.35
2022-10-25 1319 2286000 1464 103506800 46.00 46.00 44.80 44.95 0.90 -1.96% 44.95 12 45.00 1 18.97
2022-10-26 1319 2901000 1805 129814550 45.25 45.40 44.15 45.00 0.05 0.11% 45.00 73 45.05 4 18.99
2022-10-27 1319 2037000 1239 93155650 45.20 46.20 45.20 46.20 1.20 2.67% 46.15 36 46.20 18 19.49
2022-10-28 1319 2408885 2041 108810553 46.00 46.40 44.55 44.85 1.35 -2.92% 44.80 11 44.90 2 18.92
2022-10-31 1319 1615000 911 73038250 45.35 45.50 45.00 45.25 0.40 0.89% 45.20 2 45.25 26 19.09
2022-11-01 1319 3228000 1761 148463200 45.25 46.45 44.90 46.20 0.95 2.1% 46.20 9 46.25 37 19.49
2022-11-02 1319 2351000 1454 108021150 46.00 46.40 45.65 45.85 0.35 -0.76% 45.80 51 45.85 42 19.35
2022-11-03 1319 2821000 1773 128024200 45.25 45.85 45.00 45.55 0.30 -0.65% 45.50 11 45.55 39 19.22
2022-11-04 1319 2031000 1317 92692150 45.15 46.25 45.10 46.25 0.70 1.54% 46.20 11 46.25 9 19.51
2022-11-07 1319 2274000 1477 104537450 46.30 46.50 45.65 45.80 0.45 -0.97% 45.80 102 45.85 33 19.32
2022-11-08 1319 7099000 4456 332439800 45.85 48.00 45.85 46.30 0.50 1.09% 46.25 49 46.30 39 19.54
2022-11-09 1319 9333000 5540 423039400 46.90 46.90 44.90 44.90 1.40 -3.02% 44.85 49 44.90 5 18.95
2022-11-10 1319 14548201 8200 625265807 44.40 44.65 42.30 42.65 2.25 -5.01% 42.60 43 42.65 9 18.00
2022-11-11 1319 9164000 5377 399242550 43.50 44.15 43.00 43.40 0.75 1.76% 43.40 1 43.50 111 18.31
2022-11-14 1319 4068000 2616 177168400 43.45 43.90 43.10 43.75 0.35 0.81% 43.70 46 43.75 51 12.98
2022-11-15 1319 3659940 2336 159669054 43.75 44.15 43.05 44.15 0.40 0.91% 44.10 13 44.15 42 13.10
2022-11-16 1319 18082000 10225 826597800 45.35 46.80 45.00 45.60 1.45 3.28% 45.55 23 45.60 7 13.53
2022-11-17 1319 10458000 5602 483056100 46.00 46.65 45.65 46.25 0.65 1.43% 46.20 108 46.25 85 13.72
2022-11-18 1319 9309428 5648 432434284 46.60 47.15 45.60 45.70 0.55 -1.19% 45.70 11 45.75 22 13.56
2022-11-21 1319 3820000 2470 174821250 45.60 46.10 45.25 45.95 0.25 0.55% 45.90 3 46.00 75 13.64
2022-11-22 1319 5235000 3267 237403750 45.85 46.20 44.90 45.40 0.55 -1.2% 45.35 4 45.40 61 13.47
2022-11-23 1319 4761000 2546 217468650 45.60 46.05 45.15 45.75 0.35 0.77% 45.70 7 45.75 17 13.58
2022-11-24 1319 2763000 1738 126209800 45.95 46.15 45.45 45.55 0.20 -0.44% 45.55 15 45.60 3 13.52
2022-11-25 1319 2553382 1859 115834689 45.50 45.95 45.00 45.05 0.50 -1.1% 45.05 9 45.10 7 13.37
2022-11-28 1319 5696000 3413 253589750 44.55 45.60 43.30 45.60 0.55 1.22% 45.50 6 45.60 43 13.53
2022-11-29 1319 30701486 17654 1457896061 46.25 48.80 46.25 48.45 2.85 6.25% 48.45 22 48.50 384 14.38
2022-11-30 1319 17771000 8864 846976250 47.85 48.40 47.00 47.45 1.00 -2.06% 47.45 63 47.50 13 14.08
2022-12-01 1319 19210000 10438 945960700 48.55 49.90 48.55 49.30 1.85 3.9% 49.25 103 49.30 29 14.63
2022-12-02 1319 9037000 4813 443750450 49.30 49.70 48.65 48.75 0.55 -1.12% 48.75 43 48.80 43 14.47
2022-12-05 1319 4665000 2716 228889850 49.30 49.40 48.60 49.00 0.25 0.51% 48.95 24 49.00 8 14.54
2022-12-06 1319 6194000 3132 299991600 49.00 49.00 48.05 48.65 0.35 -0.71% 48.60 102 48.65 42 14.44
2022-12-07 1319 7789000 3839 368566000 48.35 48.60 46.70 46.80 1.85 -3.8% 46.80 4 46.90 45 13.89
2022-12-08 1319 5015394 2488 237626879 47.00 48.15 46.70 48.15 1.35 2.88% 48.05 1 48.20 107 14.29
2022-12-09 1319 5170000 2401 248807650 48.30 48.60 47.75 47.90 0.25 -0.52% 47.90 54 47.95 5 14.21
2022-12-12 1319 1899000 1254 91146200 48.00 48.35 47.25 48.00 0.10 0.21% 48.00 41 48.05 3 14.24
2022-12-13 1319 1746676 994 100224002 57.80 58.20 56.80 57.00 0.60 18.75% 57.00 6 57.10 3 13.94
2022-12-14 1319 6673000 3707 324476200 47.60 49.00 47.60 49.00 1.65 -14.04% 48.95 23 49.00 226 14.54
2022-12-15 1319 6657000 3376 327697000 48.75 49.65 48.75 49.20 0.20 0.41% 49.15 7 49.20 27 14.60
2022-12-16 1319 16822000 9827 776787750 48.30 48.40 44.80 45.00 4.20 -8.54% 45.00 218 45.05 14 13.35
2022-12-18 1319 1245469 802 40487422 33.00 33.00 32.40 32.40 0.10 -28% 32.40 60 32.50 5 27.69
2022-12-19 1319 10564459 6752 456613844 44.60 44.65 42.60 42.65 2.35 31.64% 42.65 76 42.70 15 12.66
2022-12-20 1319 7175000 3891 304973250 42.65 43.00 41.80 41.80 0.85 -1.99% 41.80 40 41.85 7 12.40
2022-12-21 1319 6506000 3434 268689200 41.85 42.10 40.60 41.10 0.70 -1.67% 41.05 5 41.10 1 12.20
2022-12-22 1319 4579000 2450 187739400 41.55 41.65 40.70 40.90 0.20 -0.49% 40.85 91 40.95 2 12.14
2022-12-23 1319 2542000 1540 104243800 40.65 41.45 40.35 41.05 0.15 0.37% 41.05 26 41.10 3 12.18
2022-12-26 1319 5407544 3091 225899498 41.05 42.35 41.05 41.75 0.70 1.71% 41.70 181 41.80 11 12.39
2022-12-27 1319 2541000 1604 106869800 42.35 42.35 41.70 42.10 0.35 0.84% 42.10 9 42.15 15 12.49
2022-12-28 1319 13375000 7473 574379700 41.90 43.55 41.60 43.00 0.90 2.14% 42.95 180 43.00 4 12.76
2022-12-29 1319 6147000 3778 257426250 42.35 42.65 41.50 41.80 1.20 -2.79% 41.80 17 41.85 7 12.40
2022-12-30 1319 10017000 6157 432721300 42.35 43.95 42.30 43.10 1.30 3.11% 43.10 93 43.15 14 12.79