中福(1435)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　　30.50
0
0%		30.50
0
0%		29.80
-0.7
-2.3%		30.00
0.2
0.67%		30.00
0
0%		 　30.05
0.05
0.17%		30.10
0.05
0.17%		30.20
0.1
0.33%		29.50
-0.7
-2.32%		28.70
-0.8
-2.71%		 　28.80
0.1
0.35%		28.80
0
0%		28.90
0.1
0.35%		29.50
0.6
2.08%		29.40
-0.1
-0.34%		 　29.70
0.3
1.02%		29.65
-0.05
-0.17%		29.95
0.3
1.01%		 29.67
2 月　　　　　　29.75
-0.2
-0.67%		30.65
0.9
3.03%		30.35
-0.3
-0.98%		30.55
0.2
0.66%		30.70
0.15
0.49%		 　30.55
-0.15
-0.49%		31.60
1.05
3.44%		32.00
0.4
1.27%		35.20
3.2
10%		38.70
3.5
9.94%		 　42.50
3.8
9.82%		38.70
-3.8
-8.94%		42.55
3.85
9.95%		46.80
4.25
9.99%		48.20
1.4
2.99%		 40.43
3 月53.00
4.8
9.96%		58.30
5.3
10%		63.60
5.3
9.09%		 　　51.60
-12
-18.87%		52.10
0.5
0.97%		57.30
5.2
9.98%		57.10
-0.2
-0.35%		57.70
0.6
1.05%		 　57.20
-0.5
-0.87%		56.10
-1.1
-1.92%		56.50
0.4
0.71%		57.70
1.2
2.12%		54.30
-3.4
-5.89%		 　59.70
5.4
9.94%		65.60
5.9
9.88%		67.00
1.4
2.13%		62.60
-4.4
-6.57%		61.20
-1.4
-2.24%		 　55.50
-5.7
-9.31%		53.00
-2.5
-4.5%		53.00
0
0%		48.50
-4.5
-8.49%		57.02
4 月43.65
-4.85
-10%		 　　　40.85
-2.8
-6.41%		44.90
4.05
9.91%		49.35
4.45
9.91%		 　54.20
4.85
9.83%		52.50
-1.7
-3.14%		57.70
5.2
9.9%		63.40
5.7
9.88%		61.90
-1.5
-2.37%		 　59.00
-2.9
-4.68%		56.90
-2.1
-3.56%		54.60
-2.3
-4.04%		51.30
-3.3
-6.04%		50.50
-0.8
-1.56%		 　55.50
5
9.9%		61.00
5.5
9.91%		60.30
-0.7
-1.15%		58.00
-2.3
-3.81%		55.90
-2.1
-3.62%		 53.88
5 月　　53.00
-2.9
-5.19%		51.80
-1.2
-2.26%		50.50
-1.3
-2.51%		50.00
-0.5
-0.99%		 　49.50
-0.5
-1%		49.45
-0.05
-0.1%		47.70
-1.75
-3.54%		44.00
-3.7
-7.76%		48.40
4.4
10%		 　50.40
2
4.13%		51.50
1.1
2.18%		50.90
-0.6
-1.17%		49.95
-0.95
-1.87%		49.60
-0.35
-0.7%		 　50.10
0.5
1.01%		47.90
-2.2
-4.39%		47.90
0
0%		 47.55
-0.35
-0.73%		 　47.60
0.05
0.11%		48.10
0.5
1.05%		49.24
6 月47.00
-1.1
-2.29%		 　　　48.65
1.65
3.51%		47.50
-1.15
-2.36%		52.20
4.7
9.89%		53.60
1.4
2.68%		51.00
-2.6
-4.85%		 　51.40
0.4
0.78%		47.50
-3.9
-7.59%		52.20
4.7
9.89%		51.60
-0.6
-1.15%		49.20
-2.4
-4.65%		 　54.10
4.9
9.96%		57.30
3.2
5.91%		53.30
-4
-6.98%		53.20
-0.1
-0.19%		58.50
5.3
9.96%		 　59.10
0.6
1.03%		59.80
0.7
1.18%		59.00
-0.8
-1.34%		58.80
-0.2
-0.34%		 53.67
7 月63.60
4.8
8.16%		 　64.60
1
1.57%		61.10
-3.5
-5.42%		61.60
0.5
0.82%		62.00
0.4
0.65%		61.70
-0.3
-0.48%		 　59.50
-2.2
-3.57%		54.50
-5
-8.4%		59.90
5.4
9.91%		61.00
1.1
1.84%		60.20
-0.8
-1.31%		 　55.20
-5
-8.31%		55.20
0
0%		55.20
0
0%		53.20
-2
-3.62%		52.10
-1.1
-2.07%		 　　50.10
-2
-3.84%		 　50.00
-0.1
-0.2%		 56.87
8 月50.80
0.8
1.6%		54.00
3.2
6.3%		57.00
3
5.56%		55.00
-2
-3.51%		51.30
-3.7
-6.73%		 　51.40
0.1
0.19%		52.80
1.4
2.72%		51.60
-1.2
-2.27%		51.20
-0.4
-0.78%		52.80
1.6
3.13%		 　51.30
-1.5
-2.84%		49.10
-2.2
-4.29%		44.20
-4.9
-9.98%		 29.32
9 月　　　　　　　　　　　　5.36
-38.84
-87.87%		 5.36
10 月　　　　　　　　　　　　5.36
-38.84
-87.87%		 5.36
11 月　　　　　　　　　　　　5.36
-38.84
-87.87%		 5.36
12 月　　　　　　　　　　　　5.36
-38.84
-87.87%		 　　　28.80
23.44
437.31%		　　　　　　　　　　　　　20.99

說明:最高漲幅:437.31%最低跌幅:-87.87% 最高價:67.00最低價:5.36平均價:36.91,灰色底表示週末,漲93天(267.43)元,跌163天(-2979.93)元,平盤8天
437%=2,10%=34,9%=1,8%=2,6%=3,4%=4,3%=6,2%=10,1%=19,0%=20,-0%=2,-1%=2,-2%=3,-3%=3,-4%=4,-5%=5,-6%=6,-7%=9,-8%=11,-9%=12,-10%=13,-11%=21,-12%=72,

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 1435 97272 129 2966579 30.00 30.95 29.85 30.50 0.85 0% 30.40 1 30.50 3 0.00
2022-01-04 1435 60032 61 1826867 30.85 30.85 30.00 30.50 0.00 0% 30.10 6 30.50 2 0.00
2022-01-05 1435 45043 29 1355353 30.50 30.50 29.80 29.80 0.70 -2.3% 29.80 6 30.00 2 0.00
2022-01-06 1435 76191 65 2308901 30.00 30.50 30.00 30.00 0.20 0.67% 30.00 2 30.30 2 0.00
2022-01-07 1435 75609 42 2284849 30.00 30.50 30.00 30.00 0.00 0% 30.00 1 30.25 1 0.00
2022-01-10 1435 40018 38 1209385 30.05 30.50 30.05 30.05 0.05 0.17% 30.05 1 30.25 2 0.00
2022-01-11 1435 56162 54 1703364 30.05 30.65 30.05 30.10 0.05 0.17% 30.10 1 30.20 1 0.00
2022-01-12 1435 63054 53 1904969 30.10 30.50 30.00 30.20 0.10 0.33% 30.25 1 30.40 3 0.00
2022-01-13 1435 35245 41 1060427 30.50 30.60 29.50 29.50 0.70 -2.32% 29.50 10 29.75 3 0.00
2022-01-14 1435 59439 59 1714094 28.65 29.50 28.55 28.70 0.80 -2.71% 28.80 2 29.40 2 0.00
2022-01-17 1435 45800 51 1315330 28.70 28.80 28.50 28.80 0.10 0.35% 28.80 1 29.00 2 0.00
2022-01-18 1435 32057 23 940789 28.80 29.50 28.80 28.80 0.00 0% 28.90 1 29.75 1 0.00
2022-01-19 1435 50169 35 1470572 28.80 29.50 28.80 28.90 0.10 0.35% 28.90 1 29.30 1 0.00
2022-01-20 1435 134283 79 4048561 29.45 30.55 29.45 29.50 0.60 2.08% 29.50 4 30.50 5 0.00
2022-01-21 1435 67009 43 2020817 29.50 30.50 29.30 29.40 0.10 -0.34% 29.40 1 29.50 1 0.00
2022-01-24 1435 112018 61 3388003 30.00 30.50 29.40 29.70 0.30 1.02% 29.60 1 29.70 1 0.00
2022-01-25 1435 140021 84 4221433 29.50 30.55 29.20 29.65 0.05 -0.17% 29.65 1 29.70 2 0.00
2022-01-26 1435 165461 94 5033531 30.10 30.70 29.70 29.95 0.30 1.01% 29.90 23 30.00 3 0.00
2022-02-07 1435 78055 88 2370156 29.95 30.70 29.35 29.75 0.20 -0.67% 29.90 9 30.50 5 0.00
2022-02-08 1435 65593 54 2000567 30.05 30.70 29.95 30.65 0.90 3.03% 30.65 1 30.70 3 0.00
2022-02-09 1435 139091 75 4297631 30.75 31.10 30.10 30.35 0.30 -0.98% 30.25 2 30.35 3 0.00
2022-02-10 1435 99209 55 3079450 30.05 31.20 30.00 30.55 0.20 0.66% 30.55 1 31.00 1 0.00
2022-02-11 1435 92103 61 2837970 30.40 31.20 30.30 30.70 0.15 0.49% 30.65 2 31.15 2 0.00
2022-02-14 1435 149133 130 4661747 30.55 31.90 30.25 30.55 0.15 -0.49% 30.50 2 30.55 1 0.00
2022-02-15 1435 140056 83 4414958 30.55 31.80 30.55 31.60 1.05 3.44% 31.60 2 31.80 2 0.00
2022-02-16 1435 66357 58 2140011 32.90 32.90 31.90 32.00 0.40 1.27% 32.00 7 32.10 11 0.00
2022-02-17 1435 451999 146 15840756 32.80 35.20 32.80 35.20 3.20 10% 35.20 39 0.00 0 0.00
2022-02-18 1435 206815 101 7925530 35.25 38.70 35.25 38.70 3.50 9.94% 38.70 41 0.00 0 0.00
2022-02-21 1435 449420 339 19017420 42.50 42.55 41.20 42.50 3.80 9.82% 42.40 12 42.50 1 0.00
2022-02-22 1435 368911 304 14457818 40.35 40.65 38.25 38.70 3.80 -8.94% 38.70 9 38.90 1 0.00
2022-02-23 1435 577026 203 24260700 39.00 42.55 39.00 42.55 3.85 9.95% 42.55 51 0.00 0 0.00
2022-02-24 1435 1088412 494 50934541 46.80 46.80 45.60 46.80 4.25 9.99% 46.80 27 0.00 0 0.00
2022-02-25 1435 1326876 420 67083560 49.60 51.40 46.90 48.20 1.40 2.99% 48.10 5 48.20 2 0.00
2022-03-01 1435 556819 269 29117964 48.20 53.00 48.20 53.00 4.80 9.96% 53.00 126 0.00 0 0.00
2022-03-02 1435 551063 207 32126650 58.30 58.30 58.30 58.30 5.30 10% 58.30 76 0.00 0 0.00
2022-03-03 1435 836874 328 53218737 64.10 64.10 60.00 63.60 5.30 9.09% 63.50 1 64.10 23 0.00
2022-03-07 1435 375145 145 19357516 51.60 51.60 51.60 51.60 5.70 -18.87% 0.00 0 52.00 10 0.00
2022-03-08 1435 222548 132 11172413 48.40 52.10 48.40 52.10 0.50 0.97% 52.10 5 52.70 3 0.00
2022-03-09 1435 135321 94 7614177 51.30 57.30 51.30 57.30 5.20 9.98% 57.30 251 0.00 0 0.00
2022-03-10 1435 97859 79 5745013 61.90 61.90 56.50 57.10 0.20 -0.35% 56.80 1 57.00 1 0.00
2022-03-11 1435 58022 52 3350776 58.00 58.00 57.50 57.70 0.60 1.05% 57.40 1 57.80 2 0.00
2022-03-14 1435 23000 19 1306300 56.00 57.20 56.00 57.20 0.50 -0.87% 57.20 1 57.80 1 0.00
2022-03-15 1435 18000 18 1025300 57.40 57.70 56.10 56.10 1.10 -1.92% 56.10 1 56.50 1 0.00
2022-03-16 1435 15000 15 847900 56.10 57.00 56.10 56.50 0.40 0.71% 56.20 1 56.50 1 0.00
2022-03-17 1435 49000 49 2874700 56.90 59.60 56.90 57.70 1.20 2.12% 57.20 1 57.70 1 0.00
2022-03-18 1435 134000 99 7384100 57.60 57.60 53.00 54.30 3.40 -5.89% 54.30 4 54.50 5 0.00
2022-03-21 1435 188000 93 11095200 54.30 59.70 54.30 59.70 5.40 9.94% 59.70 48 0.00 0 0.00
2022-03-22 1435 455624 258 29882013 65.40 65.60 65.30 65.60 5.90 9.88% 65.60 138 0.00 0 0.00
2022-03-23 1435 545000 348 37018500 66.50 70.80 65.60 67.00 1.40 2.13% 67.00 3 67.10 1 0.00
2022-03-24 1435 251846 314 15914042 62.00 64.50 61.60 62.60 4.40 -6.57% 62.60 4 63.00 10 0.00
2022-03-25 1435 109000 90 6830500 64.30 64.30 61.20 61.20 1.40 -2.24% 61.00 1 62.00 2 0.00
2022-03-28 1435 115000 80 6425300 55.30 58.00 55.10 55.50 5.70 -9.31% 55.50 7 56.00 10 0.00
2022-03-29 1435 88634 165 4712483 51.70 54.20 51.70 53.00 2.50 -4.5% 53.00 4 53.60 1 0.00
2022-03-30 1435 73000 58 3924400 54.50 55.50 53.00 53.00 0.00 0% 53.00 3 53.70 1 0.00
2022-03-31 1435 145000 111 7156050 52.00 52.00 48.05 48.50 4.50 -8.49% 48.50 1 49.20 1 0.00
2022-04-01 1435 143000 115 6250450 44.10 44.10 43.65 43.65 4.85 -10% 0.00 0 43.65 74 0.00
2022-04-06 1435 533000 344 21576250 39.70 41.85 39.30 40.85 2.80 -6.41% 40.85 1 41.00 3 817.00
2022-04-07 1435 254771 212 11154935 44.50 44.90 41.95 44.90 4.05 9.91% 44.90 44 0.00 0 898.00
2022-04-08 1435 141000 94 6884200 48.00 49.35 47.30 49.35 4.45 9.91% 49.35 104 0.00 0 987.00
2022-04-11 1435 217000 159 11617900 52.00 54.20 51.00 54.20 4.85 9.83% 54.20 76 0.00 0 1084.00
2022-04-12 1435 191000 152 9983300 54.20 55.00 49.00 52.50 1.70 -3.14% 52.30 10 52.50 2 1050.00
2022-04-13 1435 151000 90 8579700 55.00 57.70 54.60 57.70 5.20 9.9% 57.70 34 0.00 0 1154.00
2022-04-14 1435 453000 169 28652900 61.00 63.40 61.00 63.40 5.70 9.88% 63.40 10 0.00 0 1268.00
2022-04-15 1435 147721 166 9032723 63.40 63.40 59.60 61.90 1.50 -2.37% 59.90 1 61.90 1 1238.00
2022-04-18 1435 86326 136 5141832 64.00 64.00 58.00 59.00 2.90 -4.68% 59.00 7 59.50 1 1180.00
2022-04-19 1435 111770 158 6577282 59.10 60.90 56.90 56.90 2.10 -3.56% 56.50 2 56.90 2 1138.00
2022-04-20 1435 63000 55 3416200 53.10 57.90 53.10 54.60 2.30 -4.04% 54.50 1 54.70 1 1092.00
2022-04-21 1435 35720 81 1815020 49.90 52.30 49.90 51.30 3.30 -6.04% 51.30 1 52.70 4 1026.00
2022-04-22 1435 56109 109 2816547 49.80 51.80 49.10 50.50 0.80 -1.56% 50.50 2 50.70 3 1010.00
2022-04-25 1435 95731 104 5232408 50.50 55.50 50.50 55.50 5.00 9.9% 55.50 17 0.00 0 1110.00
2022-04-26 1435 123000 64 7472700 59.40 61.00 58.10 61.00 5.50 9.91% 61.00 19 0.00 0 1220.00
2022-04-27 1435 76774 210 4529555 55.10 61.00 55.00 60.30 0.70 -1.15% 59.60 2 60.30 3 1206.00
2022-04-28 1435 27000 22 1616600 65.10 65.10 57.10 58.00 2.30 -3.81% 57.20 3 58.00 8 1160.00
2022-04-29 1435 18049 39 989621 55.00 55.90 54.10 55.90 2.10 -3.62% 55.30 1 55.90 2 1118.00
2022-05-03 1435 78000 66 4054700 55.90 55.90 50.50 53.00 2.90 -5.19% 52.50 1 53.00 4 1060.00
2022-05-04 1435 61000 45 3098200 52.20 52.20 50.10 51.80 1.20 -2.26% 51.00 3 51.90 1 1036.00
2022-05-05 1435 62226 79 3159167 51.00 51.20 50.10 50.50 1.30 -2.51% 50.50 8 51.00 2 1010.00
2022-05-06 1435 55980 81 2791291 50.00 50.00 49.50 50.00 0.50 -0.99% 50.00 3 50.40 1 1000.00
2022-05-09 1435 47993 88 2423389 48.85 52.70 48.85 49.50 0.50 -1% 49.40 2 49.65 1 990.00
2022-05-10 1435 76195 95 3699448 49.45 49.50 47.40 49.45 0.05 -0.1% 48.95 1 49.45 1 989.00
2022-05-11 1435 14000 12 667500 47.60 47.70 47.60 47.70 1.75 -3.54% 47.65 1 48.90 1 954.00
2022-05-12 1435 17000 15 761900 47.30 47.30 44.00 44.00 3.70 -7.76% 43.80 2 44.00 1 880.00
2022-05-13 1435 33000 26 1572800 47.00 48.40 46.95 48.40 4.40 10% 48.40 168 0.00 0 968.00
2022-05-16 1435 47000 42 2341250 51.00 52.00 47.00 50.40 2.00 4.13% 49.90 1 50.70 1 1008.00
2022-05-17 1435 45000 33 2291100 50.00 51.60 49.00 51.50 1.10 2.18% 51.50 1 52.00 3 1030.00
2022-05-18 1435 74000 54 3789050 51.30 52.00 49.05 50.90 0.60 -1.17% 50.90 2 51.70 2 50.40
2022-05-19 1435 26000 16 1326600 49.55 52.00 49.50 49.95 0.95 -1.87% 49.80 2 51.60 1 49.46
2022-05-20 1435 29000 17 1469500 49.35 51.10 49.35 49.60 0.35 -0.7% 50.00 1 51.50 1 49.11
2022-05-23 1435 13000 12 651900 50.10 50.60 50.00 50.10 0.50 1.01% 50.00 1 52.10 1 49.60
2022-05-24 1435 12223 26 600030 49.55 49.60 47.90 47.90 2.20 -4.39% 48.60 3 51.90 1 47.43
2022-05-25 1435 5720 20 273803 47.95 47.95 47.90 47.90 0.00 0% 48.10 2 50.90 1 47.43
2022-05-27 1435 27000 12 1274650 47.00 47.55 47.00 47.55 0.00 -0.73% 47.55 4 50.20 1 47.08
2022-05-30 1435 13220 24 629646 47.55 47.95 47.55 47.60 0.05 0.11% 47.70 1 51.20 1 47.13
2022-05-31 1435 4000 4 193700 47.60 49.00 47.60 48.10 0.50 1.05% 48.10 4 49.00 22 47.62
2022-06-01 1435 1000 1 47000 47.00 47.00 47.00 47.00 1.10 -2.29% 47.20 2 49.00 5 46.53
2022-06-06 1435 21000 17 1025850 45.00 49.50 45.00 48.65 0.00 3.51% 48.65 2 49.60 1 48.17
2022-06-07 1435 4000 4 190000 47.50 47.50 47.50 47.50 1.15 -2.36% 47.50 2 47.60 1 47.03
2022-06-08 1435 160281 117 8322654 48.80 52.20 48.80 52.20 4.70 9.89% 52.20 22 0.00 0 51.68
2022-06-09 1435 50000 45 2705000 52.80 56.50 52.80 53.60 1.40 2.68% 53.70 1 54.60 1 53.07
2022-06-10 1435 10094 46 507849 50.90 51.00 49.70 51.00 2.60 -4.85% 51.00 1 51.10 1 50.50
2022-06-13 1435 6000 6 301000 49.75 51.40 49.75 51.40 0.40 0.78% 50.00 3 51.80 1 50.89
2022-06-14 1435 30000 28 1471550 49.05 50.80 47.50 47.50 3.90 -7.59% 47.30 2 50.50 1 47.03
2022-06-15 1435 123000 59 6401500 48.20 52.20 48.20 52.20 4.70 9.89% 52.20 13 0.00 0 51.68
2022-06-16 1435 55000 35 2947400 56.90 56.90 50.10 51.60 0.60 -1.15% 51.50 4 51.60 1 51.09
2022-06-17 1435 14000 12 706800 51.60 51.60 49.20 49.20 2.40 -4.65% 49.20 1 51.80 3 48.71
2022-06-20 1435 150510 113 8054333 47.75 54.10 47.70 54.10 4.90 9.96% 54.10 15 0.00 0 53.56
2022-06-21 1435 56000 51 3153700 53.50 58.70 53.50 57.30 3.20 5.91% 56.30 6 57.40 4 56.73
2022-06-22 1435 36000 28 1947900 54.10 54.40 53.30 53.30 4.00 -6.98% 53.20 3 53.50 1 52.77
2022-06-23 1435 27816 31 1505512 55.50 55.80 52.30 53.20 0.10 -0.19% 53.20 3 54.70 4 52.67
2022-06-24 1435 210653 134 12256738 51.80 58.50 51.80 58.50 5.30 9.96% 57.90 1 58.50 6 57.92
2022-06-27 1435 62000 53 3754800 61.50 63.00 58.10 59.10 0.60 1.03% 59.00 5 59.10 5 58.51
2022-06-28 1435 10000 10 593200 60.80 60.80 58.80 59.80 0.70 1.18% 59.10 1 59.80 4 59.21
2022-06-29 1435 6000 6 351600 59.80 59.80 58.20 59.00 0.80 -1.34% 59.00 4 59.50 5 58.42
2022-06-30 1435 14000 13 815800 58.20 58.80 57.50 58.80 0.20 -0.34% 58.80 5 61.00 1 58.22
2022-07-01 1435 383192 210 24210155 60.00 64.60 59.00 63.60 4.80 8.16% 63.60 2 64.00 6 62.97
2022-07-04 1435 47000 45 3054800 64.80 66.40 63.00 64.60 1.00 1.57% 62.70 1 64.60 3 63.96
2022-07-05 1435 99000 62 6207100 65.00 65.00 61.00 61.10 3.50 -5.42% 61.10 10 61.50 3 60.50
2022-07-06 1435 25870 118 1570960 61.10 61.60 60.10 61.60 0.50 0.82% 61.60 3 62.10 1 60.99
2022-07-07 1435 11000 9 678600 64.20 64.20 61.00 62.00 0.40 0.65% 61.10 3 62.90 6 61.39
2022-07-08 1435 11000 9 678400 62.00 62.00 61.60 61.70 0.30 -0.48% 61.70 1 61.90 2 61.09
2022-07-11 1435 23000 14 1380900 60.50 60.50 59.50 59.50 2.20 -3.57% 59.50 5 59.90 2 58.91
2022-07-12 1435 27000 25 1569600 59.10 60.10 54.50 54.50 5.00 -8.4% 54.00 3 54.50 1 53.96
2022-07-13 1435 55000 31 3234100 52.20 59.90 52.20 59.90 5.40 9.91% 59.90 11 0.00 0 59.31
2022-07-14 1435 11235 165 709581 63.90 64.00 61.00 61.00 1.10 1.84% 60.90 1 62.80 6 60.40
2022-07-15 1435 7000 7 426900 61.20 61.20 60.20 60.20 0.80 -1.31% 59.70 3 60.20 1 59.60
2022-07-18 1435 19000 14 1057400 57.70 57.70 55.00 55.20 5.00 -8.31% 55.20 2 58.20 6 54.65
2022-07-19 1435 5318 17 293870 55.50 55.50 55.20 55.20 0.00 0% 55.00 1 57.20 1 54.65
2022-07-20 1435 1000 1 55200 55.20 55.20 55.20 55.20 0.00 0% 55.70 3 57.40 3 54.65
2022-07-21 1435 1000 1 53200 53.20 53.20 53.20 53.20 2.00 -3.62% 53.20 2 54.40 3 52.67
2022-07-22 1435 14672 59 769471 52.60 52.60 52.00 52.10 1.10 -2.07% 52.10 1 52.50 3 51.58
2022-07-26 1435 1000 1 50100 50.10 50.10 50.10 50.10 0.00 -3.84% 50.10 2 51.40 13 49.60
2022-07-29 1435 5000 5 249800 49.95 50.00 49.95 50.00 0.00 -0.2% 50.20 2 51.80 3 49.50
2022-08-01 1435 8000 1 406400 50.80 50.80 50.80 50.80 0.80 1.6% 49.25 1 50.80 5 50.30
2022-08-02 1435 11000 9 579800 51.00 54.00 51.00 54.00 3.20 6.3% 52.10 7 54.10 1 53.47
2022-08-03 1435 15000 15 844700 59.20 59.20 54.00 57.00 3.00 5.56% 54.40 1 56.20 5 56.44
2022-08-04 1435 17000 13 960800 57.40 57.40 53.10 55.00 2.00 -3.51% 53.80 1 55.00 4 54.46
2022-08-05 1435 14818 74 766045 53.20 53.20 51.20 51.30 3.70 -6.73% 51.30 1 53.80 5 50.79
2022-08-08 1435 9000 8 452450 49.95 51.40 49.90 51.40 0.10 0.19% 50.10 1 51.60 1 50.89
2022-08-09 1435 17266 53 947998 56.50 56.50 51.80 52.80 1.40 2.72% 52.80 1 54.30 1 52.28
2022-08-10 1435 9249 51 483081 52.90 52.90 51.50 51.60 1.20 -2.27% 51.50 2 52.80 5 51.09
2022-08-11 1435 5125 31 263381 50.90 52.30 50.90 51.20 0.40 -0.78% 51.00 4 52.00 1 50.69
2022-08-12 1435 3000 3 155300 51.20 52.80 51.20 52.80 1.60 3.12% 51.30 1 52.50 5 52.28
2022-08-15 1435 6212 19 320692 51.00 52.60 51.00 51.30 1.50 -2.84% 51.10 2 51.30 9 50.79
2022-08-16 1435 37000 34 1810950 50.00 50.00 47.10 49.10 2.20 -4.29% 49.00 6 49.10 1 48.61
2022-08-17 1435 165000 128 7315500 44.20 45.50 44.20 44.20 4.90 -9.98% 44.20 1 44.90 3 43.76
2022-12-13 1435 21009 18 111735 5.36 5.36 5.31 5.36 0.00 -87.87% 5.31 11 5.37 5 89.33
2022-12-18 1435 32057 23 940789 28.80 29.50 28.80 28.80 0.00 437.31% 28.90 1 29.75 1 0.00