長興(1717)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　　40.30
0
0%		40.55
0.25
0.62%		40.30
-0.25
-0.62%		40.15
-0.15
-0.37%		39.45
-0.7
-1.74%		 　39.35
-0.1
-0.25%		38.80
-0.55
-1.4%		39.70
0.9
2.32%		39.00
-0.7
-1.76%		38.30
-0.7
-1.79%		 　38.20
-0.1
-0.26%		37.90
-0.3
-0.79%		37.70
-0.2
-0.53%		38.10
0.4
1.06%		37.35
-0.75
-1.97%		 　36.85
-0.5
-1.34%		36.40
-0.45
-1.22%		36.45
0.05
0.14%		 38.31
2 月　　　　　　37.35
0.9
2.47%		37.05
-0.3
-0.8%		37.10
0.05
0.13%		37.50
0.4
1.08%		37.05
-0.45
-1.2%		 　36.80
-0.25
-0.67%		36.80
0
0%		37.20
0.4
1.09%		37.30
0.1
0.27%		37.30
0
0%		 　37.50
0.2
0.54%		36.80
-0.7
-1.87%		37.00
0.2
0.54%		36.25
-0.75
-2.03%		36.10
-0.15
-0.41%		 36.99
3 月36.90
0.8
2.22%		37.00
0.1
0.27%		37.30
0.3
0.81%		 　　35.90
-1.4
-3.75%		35.60
-0.3
-0.84%		35.70
0.1
0.28%		36.75
1.05
2.94%		36.30
-0.45
-1.22%		 　36.05
-0.25
-0.69%		35.60
-0.45
-1.25%		35.45
-0.15
-0.42%		36.05
0.6
1.69%		36.30
0.25
0.69%		 　36.40
0.1
0.28%		36.75
0.35
0.96%		36.75
0
0%		36.95
0.2
0.54%		36.85
-0.1
-0.27%		 　36.60
-0.25
-0.68%		36.60
0
0%		36.60
0
0%		36.35
-0.25
-0.68%		36.37
4 月36.55
0.2
0.55%		 　　　37.10
0.55
1.5%		36.05
-1.05
-2.83%		36.75
0.7
1.94%		 　37.55
0.8
2.18%		37.30
-0.25
-0.67%		37.10
-0.2
-0.54%		39.40
2.3
6.2%		37.50
-1.9
-4.82%		 　37.05
-0.45
-1.2%		37.10
0.05
0.13%		37.00
-0.1
-0.27%		36.80
-0.2
-0.54%		40.45
3.65
9.92%		 　39.40
-1.05
-2.6%		37.45
-1.95
-4.95%		37.90
0.45
1.2%		37.80
-0.1
-0.26%		38.00
0.2
0.53%		 37.68
5 月　　38.30
0.3
0.79%		37.45
-0.85
-2.22%		37.15
-0.3
-0.8%		37.00
-0.15
-0.4%		 　35.85
-1.15
-3.11%		35.20
-0.65
-1.81%		34.80
-0.4
-1.14%		33.30
-1.5
-4.31%		33.80
0.5
1.5%		 　34.20
0.4
1.18%		34.50
0.3
0.88%		34.80
0.3
0.87%		34.50
-0.3
-0.86%		34.75
0.25
0.72%		 　34.85
0.1
0.29%		34.40
-0.45
-1.29%		34.75
0.35
1.02%		34.90
0.15
0.43%		35.00
0.1
0.29%		 　35.30
0.3
0.86%		35.30
0
0%		35.21
6 月35.20
-0.1
-0.28%		35.30
0.1
0.28%		 　　35.40
0.1
0.28%		35.45
0.05
0.14%		35.55
0.1
0.28%		35.70
0.15
0.42%		35.30
-0.4
-1.12%		 　34.35
-0.95
-2.69%		34.05
-0.3
-0.87%		34.25
0.2
0.59%		33.65
-0.6
-1.75%		33.10
-0.55
-1.63%		 　32.50
-0.6
-1.81%		32.50
0
0%		31.60
-0.9
-2.77%		32.00
0.4
1.27%		32.70
0.7
2.19%		 　33.40
0.7
2.14%		33.55
0.15
0.45%		33.10
-0.45
-1.34%		32.35
-0.75
-2.27%		 33.8
7 月32.15
-0.2
-0.62%		 　32.25
0.1
0.31%		32.95
0.7
2.17%		32.50
-0.45
-1.37%		32.85
0.35
1.08%		32.70
-0.15
-0.46%		 　32.15
-0.55
-1.68%		31.30
-0.85
-2.64%		31.80
0.5
1.6%		32.40
0.6
1.89%		32.60
0.2
0.62%		 　33.20
0.6
1.84%		33.55
0.35
1.05%		33.65
0.1
0.3%		33.65
0
0%		34.00
0.35
1.04%		 　33.80
-0.2
-0.59%		33.35
-0.45
-1.33%		33.30
-0.05
-0.15%		32.30
-1
-3%		32.10
-0.2
-0.62%		 32.75
8 月32.15
0.05
0.16%		31.80
-0.35
-1.09%		31.55
-0.25
-0.79%		31.10
-0.45
-1.43%		31.45
0.35
1.13%		 　31.55
0.1
0.32%		31.80
0.25
0.79%		32.20
0.4
1.26%		32.30
0.1
0.31%		32.80
0.5
1.55%		 　32.85
0.05
0.15%		32.80
-0.05
-0.15%		33.00
0.2
0.61%		32.75
-0.25
-0.76%		32.80
0.05
0.15%		 　33.15
0.35
1.07%		32.95
-0.2
-0.6%		32.75
-0.2
-0.61%		33.10
0.35
1.07%		33.30
0.2
0.6%		 　32.85
-0.45
-1.35%		33.10
0.25
0.76%		33.90
0.8
2.42%		32.53
9 月33.25
-0.65
-1.92%		32.90
-0.35
-1.05%		 　32.75
-0.15
-0.46%		32.35
-0.4
-1.22%		31.60
-0.75
-2.32%		32.15
0.55
1.74%		 　　34.05
1.9
5.91%		34.55
0.5
1.47%		34.40
-0.15
-0.43%		34.15
-0.25
-0.73%		33.30
-0.85
-2.49%		 　33.25
-0.05
-0.15%		33.85
0.6
1.8%		33.20
-0.65
-1.92%		33.10
-0.1
-0.3%		32.20
-0.9
-2.72%		 　31.60
-0.6
-1.86%		31.40
-0.2
-0.63%		30.30
-1.1
-3.5%		 32.54
10 月　　　　　　　　　　30.00
-0.3
-0.99%		31.20
1.2
4%		29.90
-1.3
-4.17%		29.85
-0.05
-0.17%		 　29.85
0
0%		30.85
1
3.35%		30.55
-0.3
-0.97%		31.05
0.5
1.64%		29.85
-1.2
-3.86%		 　30.20
0.35
1.17%		30.00
-0.2
-0.66%		30.50
0.5
1.67%		30.85
0.35
1.15%		29.90
-0.95
-3.08%		 29.90
0
0%		30.23
11 月30.10
0.2
0.67%		30.25
0.15
0.5%		30.00
-0.25
-0.83%		30.35
0.35
1.17%		 　30.70
0.35
1.15%		30.55
-0.15
-0.49%		30.90
0.35
1.15%		30.70
-0.2
-0.65%		31.50
0.8
2.61%		 　31.35
-0.15
-0.48%		31.35
0
0%		31.50
0.15
0.48%		31.65
0.15
0.48%		31.65
0
0%		 　31.90
0.25
0.79%		31.95
0.05
0.16%		32.05
0.1
0.31%		32.65
0.6
1.87%		32.55
-0.1
-0.31%		 　32.55
0
0%		32.90
0.35
1.08%		33.25
0.35
1.06%		 31.57
12 月33.60
0.35
1.05%		33.10
-0.5
-1.49%		 　32.00
-1.1
-3.32%		31.40
-0.6
-1.88%		31.20
-0.2
-0.64%		31.50
0.3
0.96%		31.55
0.05
0.16%		 　31.75
0.2
0.63%		30.75
-1
-3.15%		31.65
0.9
2.93%		31.70
0.05
0.16%		31.05
-0.65
-2.05%		 37.90
6.85
22.06%		31.85
-6.05
-15.96%		31.10
-0.75
-2.35%		31.30
0.2
0.64%		31.90
0.6
1.92%		31.50
-0.4
-1.25%		 　31.50
0
0%		31.75
0.25
0.79%		31.40
-0.35
-1.1%		31.10
-0.3
-0.96%		31.25
0.15
0.48%		　32.11

說明:最高漲幅:22.06%最低跌幅:-15.96% 最高價:40.55最低價:29.85平均價:34.2,灰色底表示週末,漲147天(76.4)元,跌137天(-72.15)元,平盤20天
22%=2,10%=1,6%=3,4%=1,3%=4,2%=37,1%=61,0%=58,-0%=1,-1%=2,-2%=6,-3%=15,-4%=24,-5%=26,-6%=63,

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 1717 16958001 8737 686074289 41.60 41.90 39.55 40.30 0.20 0% 40.30 5 40.35 93 13.61
2022-01-04 1717 12689318 5807 510844877 40.15 40.70 39.70 40.55 0.25 0.62% 40.50 10 40.55 43 13.70
2022-01-05 1717 14886736 6603 608483326 40.65 41.45 40.30 40.30 0.25 -0.62% 40.30 61 40.35 27 13.61
2022-01-06 1717 8244041 4471 330369113 40.20 40.60 39.60 40.15 0.15 -0.37% 40.10 89 40.15 44 13.56
2022-01-07 1717 18132189 8861 730735331 40.45 41.50 39.20 39.45 0.70 -1.74% 39.45 12 39.50 7 13.33
2022-01-10 1717 9017546 4546 356668894 39.85 40.35 38.95 39.35 0.10 -0.25% 39.25 2 39.35 83 13.29
2022-01-11 1717 7728079 2929 299209247 39.50 39.50 38.25 38.80 0.55 -1.4% 38.70 2 38.80 6 13.11
2022-01-12 1717 10654159 5057 421751455 39.10 40.05 39.05 39.70 0.90 2.32% 39.70 28 39.75 79 13.41
2022-01-13 1717 4152224 2553 162299246 39.30 39.50 38.80 39.00 0.70 -1.76% 38.95 2 39.00 86 13.18
2022-01-14 1717 4762124 2397 182224324 39.00 39.10 37.80 38.30 0.70 -1.79% 38.30 38 38.35 29 12.94
2022-01-17 1717 1683883 1122 64446902 38.45 38.55 38.10 38.20 0.10 -0.26% 38.20 57 38.25 2 12.91
2022-01-18 1717 4406175 1752 167963730 38.35 38.55 37.90 37.90 0.30 -0.79% 37.90 57 37.95 49 12.80
2022-01-19 1717 4167697 2172 156957008 37.75 38.10 37.45 37.70 0.20 -0.53% 37.70 4 37.75 40 12.74
2022-01-20 1717 2201418 1120 83570266 37.70 38.25 37.50 38.10 0.40 1.06% 38.10 8 38.15 5 12.87
2022-01-21 1717 3377910 1985 126854533 37.75 38.05 37.35 37.35 0.75 -1.97% 37.30 127 37.35 15 12.62
2022-01-24 1717 3671084 1854 135128911 37.15 37.15 36.45 36.85 0.50 -1.34% 36.85 102 36.90 66 12.45
2022-01-25 1717 4413032 2430 161013345 36.70 36.85 36.25 36.40 0.45 -1.22% 36.35 41 36.40 84 12.30
2022-01-26 1717 2702153 1570 98346360 36.40 36.55 36.20 36.45 0.05 0.14% 36.45 1 36.50 70 12.31
2022-02-07 1717 3680030 1807 136492275 36.90 37.45 36.60 37.35 0.90 2.47% 37.30 1 37.35 13 12.62
2022-02-08 1717 5868380 3058 217230775 37.60 37.60 36.85 37.05 0.30 -0.8% 37.05 28 37.10 57 12.52
2022-02-09 1717 10286316 4224 379548452 37.20 37.25 36.75 37.10 0.05 0.13% 37.05 21 37.10 107 12.53
2022-02-10 1717 11286905 6213 425101636 37.30 38.10 37.20 37.50 0.40 1.08% 37.50 285 37.55 15 12.67
2022-02-11 1717 5909719 3155 219492080 37.25 37.30 36.95 37.05 0.45 -1.2% 37.05 40 37.10 26 12.52
2022-02-14 1717 3466409 2404 127265702 36.75 36.95 36.50 36.80 0.25 -0.67% 36.75 13 36.80 14 12.43
2022-02-15 1717 2111951 1409 77900472 36.80 37.00 36.70 36.80 0.00 0% 36.80 61 36.85 8 12.43
2022-02-16 1717 2621644 1410 97366123 36.95 37.30 36.95 37.20 0.40 1.09% 37.20 33 37.25 28 12.57
2022-02-17 1717 2225129 1392 82970794 37.30 37.45 37.05 37.30 0.10 0.27% 37.25 3 37.30 25 12.60
2022-02-18 1717 1574510 1036 58644905 37.00 37.40 37.00 37.30 0.00 0% 37.30 46 37.35 21 12.60
2022-02-21 1717 2015071 1156 75450464 37.15 37.65 37.10 37.50 0.20 0.54% 37.50 38 37.55 29 12.67
2022-02-22 1717 3409999 2046 125994555 37.50 37.50 36.75 36.80 0.70 -1.87% 36.80 88 36.85 3 12.43
2022-02-23 1717 1047554 630 38716360 36.95 37.10 36.85 37.00 0.20 0.54% 37.00 32 37.05 5 12.50
2022-02-24 1717 5192279 3037 189121423 36.90 36.95 36.05 36.25 0.75 -2.03% 36.25 55 36.30 15 12.25
2022-02-25 1717 2542600 1469 92272709 36.70 36.70 36.10 36.10 0.15 -0.41% 36.10 181 36.25 5 12.20
2022-03-01 1717 1893048 1183 69619523 36.40 36.95 36.40 36.90 0.80 2.22% 36.85 20 36.90 21 12.47
2022-03-02 1717 1442495 1052 53384909 36.55 37.25 36.55 37.00 0.10 0.27% 37.00 23 37.10 4 12.50
2022-03-03 1717 1723000 803 64172550 37.20 37.45 36.95 37.30 0.30 0.81% 37.25 47 37.30 16 12.60
2022-03-07 1717 4766606 2830 171833742 36.60 36.60 35.85 35.90 1.00 -3.75% 35.90 96 35.95 1 12.13
2022-03-08 1717 3466681 2462 124136329 35.90 36.25 35.50 35.60 0.30 -0.84% 35.60 69 35.65 16 12.03
2022-03-09 1717 1723380 1589 61587968 35.70 35.90 35.60 35.70 0.10 0.28% 35.70 19 35.75 15 12.06
2022-03-10 1717 2179077 1300 79639388 36.30 36.75 36.25 36.75 1.05 2.94% 36.60 1 36.75 37 12.42
2022-03-11 1717 1317000 755 47986200 36.65 36.75 36.30 36.30 0.45 -1.22% 36.30 10 36.35 3 12.26
2022-03-14 1717 3577000 1626 129587950 36.40 36.60 35.95 36.05 0.25 -0.69% 36.05 3 36.10 37 12.60
2022-03-15 1717 2179000 1201 77723750 36.05 36.15 35.50 35.60 0.45 -1.25% 35.55 143 35.60 15 12.45
2022-03-16 1717 2672000 1500 94693350 35.65 35.75 35.10 35.45 0.15 -0.42% 35.45 47 35.50 33 12.40
2022-03-17 1717 1954000 1241 70501200 36.10 36.30 35.90 36.05 0.60 1.69% 36.00 8 36.05 7 12.60
2022-03-18 1717 2753000 1187 99648250 35.95 36.40 35.90 36.30 0.25 0.69% 36.20 22 36.30 1 12.69
2022-03-21 1717 1843000 859 67211150 36.30 36.70 36.20 36.40 0.10 0.28% 36.40 54 36.50 107 12.73
2022-03-22 1717 2420000 1150 88853000 36.50 36.90 36.40 36.75 0.35 0.96% 36.75 32 36.80 47 12.85
2022-03-23 1717 2411000 1220 89058100 36.85 37.20 36.70 36.75 0.00 0% 36.75 4 36.80 3 12.85
2022-03-24 1717 2435784 1198 90072661 36.75 37.10 36.75 36.95 0.20 0.54% 36.90 21 36.95 6 12.92
2022-03-25 1717 3990000 1884 147997550 37.10 37.30 36.85 36.85 0.10 -0.27% 36.85 31 36.90 57 12.88
2022-03-28 1717 1782000 827 65051000 36.60 36.75 36.35 36.60 0.25 -0.68% 36.60 6 36.65 15 12.80
2022-03-29 1717 836010 587 30561425 36.60 36.70 36.50 36.60 0.00 0% 36.55 4 36.60 52 12.80
2022-03-30 1717 1726000 1120 63349350 36.75 36.90 36.55 36.60 0.00 0% 36.55 31 36.60 2 12.80
2022-03-31 1717 1721000 808 63017500 36.60 36.90 36.35 36.35 0.25 -0.68% 36.35 8 36.60 2 12.71
2022-04-01 1717 6457000 3288 236667500 36.50 37.05 36.20 36.55 0.20 0.55% 36.50 76 36.55 11 12.78
2022-04-06 1717 10523000 5267 391928200 37.15 37.50 36.95 37.10 0.55 1.5% 37.05 9 37.10 42 12.97
2022-04-07 1717 4794667 3026 174270321 36.95 36.95 36.00 36.05 1.05 -2.83% 36.05 5 36.10 15 12.60
2022-04-08 1717 5141000 2766 188877450 36.30 37.10 36.25 36.75 0.70 1.94% 36.75 17 36.80 36 12.85
2022-04-11 1717 17026000 8368 640017950 37.05 38.00 37.00 37.55 0.80 2.18% 37.55 6 37.60 59 13.13
2022-04-12 1717 8678000 4707 325342600 37.85 38.20 37.00 37.30 0.25 -0.67% 37.25 2 37.30 12 13.04
2022-04-13 1717 2674000 1590 99553000 37.50 37.55 37.05 37.10 0.20 -0.54% 37.10 36 37.15 31 12.97
2022-04-14 1717 40194000 18637 1565504850 37.15 40.20 37.05 39.40 2.30 6.2% 39.35 40 39.40 141 13.78
2022-04-15 1717 28237906 15419 1090786448 39.50 40.00 37.50 37.50 1.90 -4.82% 37.50 154 37.55 43 13.11
2022-04-18 1717 16416000 7591 616994500 37.60 38.20 36.80 37.05 0.45 -1.2% 37.05 153 37.10 5 12.95
2022-04-19 1717 10416712 5208 392119375 37.55 38.30 37.10 37.10 0.05 0.13% 37.10 177 37.15 2 12.97
2022-04-20 1717 5168000 2828 192411850 37.60 37.65 36.90 37.00 0.10 -0.27% 37.00 73 37.05 3 12.94
2022-04-21 1717 4166250 2452 154257711 37.20 37.35 36.80 36.80 0.20 -0.54% 36.80 95 36.85 6 12.87
2022-04-22 1717 32001178 9258 1283987347 39.15 40.45 38.70 40.45 3.65 9.92% 40.45 177595 0.00 0 14.14
2022-04-25 1717 121117000 54235 2147483647 42.15 43.15 39.40 39.40 1.05 -2.6% 39.40 422 39.45 8 13.78
2022-04-26 1717 40519000 19481 1568073650 40.50 40.60 37.40 37.45 1.95 -4.95% 37.45 17 37.50 102 13.09
2022-04-27 1717 22237876 12090 834316903 36.65 38.40 36.20 37.90 0.45 1.2% 37.90 32 37.95 6 13.25
2022-04-28 1717 28904000 15353 1110351900 37.95 39.30 37.50 37.80 0.10 -0.26% 37.75 65 37.80 29 13.22
2022-04-29 1717 11124430 5878 424701179 38.70 38.75 37.80 38.00 0.20 0.53% 37.95 39 38.00 33 13.29
2022-05-03 1717 27529000 13625 1070208400 38.50 39.50 38.05 38.30 0.30 0.79% 38.30 14 38.35 5 13.39
2022-05-04 1717 20072000 10073 754424200 38.50 38.65 37.05 37.45 0.85 -2.22% 37.40 10 37.50 178 13.09
2022-05-05 1717 7381000 4040 276739450 37.85 37.95 37.15 37.15 0.30 -0.8% 37.15 233 37.20 16 12.99
2022-05-06 1717 9634000 4915 358428600 37.10 37.60 36.85 37.00 0.15 -0.4% 37.00 209 37.05 67 12.94
2022-05-09 1717 8177912 4791 297771656 37.25 37.25 35.85 35.85 1.15 -3.11% 35.85 19 35.90 8 12.54
2022-05-10 1717 8570640 4289 300693524 35.50 35.50 34.75 35.20 0.65 -1.81% 35.20 130 35.25 45 12.31
2022-05-11 1717 5639000 3189 196819500 35.30 35.40 34.75 34.80 0.40 -1.14% 34.80 45 34.85 108 12.17
2022-05-12 1717 8183000 4127 277252900 34.75 34.75 33.25 33.30 1.50 -4.31% 33.30 68 33.35 23 11.64
2022-05-13 1717 2365000 1353 79997550 33.85 34.05 33.55 33.80 0.50 1.5% 33.80 32 33.85 12 11.82
2022-05-16 1717 2971000 1797 101909550 34.30 34.45 34.10 34.20 0.40 1.18% 34.20 40 34.25 1 11.75
2022-05-17 1717 1887000 1017 65039750 34.40 34.65 34.35 34.50 0.30 0.88% 34.45 79 34.50 70 11.86
2022-05-18 1717 2893000 1741 100638750 34.65 34.95 34.60 34.80 0.30 0.87% 34.80 212 34.85 87 11.96
2022-05-19 1717 2631000 1405 90004950 34.10 34.65 34.00 34.50 0.30 -0.86% 34.45 49 34.50 21 11.86
2022-05-20 1717 2896000 1336 100763650 34.75 35.10 34.60 34.75 0.25 0.72% 34.75 23 34.80 14 11.94
2022-05-23 1717 2424000 1247 84594000 35.15 35.15 34.70 34.85 0.10 0.29% 34.80 63 34.85 3 11.98
2022-05-24 1717 2428852 1296 84143654 34.85 35.10 34.40 34.40 0.45 -1.29% 34.40 2 34.45 42 11.82
2022-05-25 1717 2109000 1113 73268000 34.60 34.90 34.40 34.75 0.35 1.02% 34.75 29 34.80 76 11.94
2022-05-26 1717 1758000 946 61152450 35.05 35.10 34.55 34.90 0.15 0.43% 34.65 1 34.90 62 11.99
2022-05-27 1717 1825000 1177 63888550 35.05 35.15 34.90 35.00 0.10 0.29% 34.95 16 35.00 4 12.03
2022-05-30 1717 3568000 1759 126244250 35.25 35.60 35.20 35.30 0.30 0.86% 35.30 26 35.35 150 12.13
2022-05-31 1717 2638000 1323 93454700 35.35 35.65 35.20 35.30 0.00 0% 35.30 52 35.45 26 12.13
2022-06-01 1717 1746000 915 61659500 35.30 35.50 35.20 35.20 0.10 -0.28% 35.20 87 35.25 2 12.10
2022-06-02 1717 2092000 1116 73862600 35.15 35.55 34.90 35.30 0.10 0.28% 35.30 44 35.35 14 12.13
2022-06-06 1717 1394000 810 49291400 35.60 35.65 35.10 35.40 0.10 0.28% 35.35 15 35.40 15 12.16
2022-06-07 1717 1633000 847 57807400 35.35 35.55 35.20 35.45 0.05 0.14% 35.45 4 35.50 66 12.18
2022-06-08 1717 2203000 1109 78491000 35.65 35.85 35.50 35.55 0.10 0.28% 35.50 88 35.60 24 12.22
2022-06-09 1717 1620000 948 57650850 35.50 35.80 35.45 35.70 0.15 0.42% 35.65 2 35.70 48 12.27
2022-06-10 1717 1444454 877 51070137 35.35 35.45 35.20 35.30 0.40 -1.12% 35.30 32 35.35 7 12.13
2022-06-13 1717 2279000 1368 78639600 35.00 35.00 34.25 34.35 0.95 -2.69% 34.35 129 34.40 22 11.80
2022-06-14 1717 2020000 1133 68677350 34.35 34.35 33.70 34.05 0.30 -0.87% 34.05 78 34.10 8 11.70
2022-06-15 1717 1544000 930 52849550 34.10 34.50 34.05 34.25 0.20 0.59% 34.20 2 34.25 32 11.77
2022-06-16 1717 2429000 1296 82747100 34.70 34.75 33.65 33.65 0.60 -1.75% 33.65 81 33.70 31 11.56
2022-06-17 1717 3428000 1531 113729450 33.45 33.55 33.00 33.10 0.55 -1.63% 33.10 58 33.25 1 11.37
2022-06-20 1717 3696239 1778 121157240 33.10 33.50 32.50 32.50 0.60 -1.81% 32.50 33 32.55 13 11.17
2022-06-21 1717 4160000 2248 134997100 32.50 32.90 32.10 32.50 0.00 0% 32.45 83 32.50 88 11.17
2022-06-22 1717 5751000 2828 183264250 32.75 32.85 31.55 31.60 0.90 -2.77% 31.60 14 31.65 11 10.86
2022-06-23 1717 3032105 1727 97055234 31.65 32.55 31.60 32.00 0.40 1.27% 31.90 2 32.00 120 11.00
2022-06-24 1717 2830211 1782 92361345 32.55 32.85 32.35 32.70 0.70 2.19% 32.65 9 32.70 13 11.24
2022-06-27 1717 3022000 1567 100847650 32.90 33.65 32.90 33.40 0.70 2.14% 33.35 2 33.40 68 11.48
2022-06-28 1717 2205000 1121 74046850 33.50 33.85 33.30 33.55 0.15 0.45% 33.55 9 33.60 21 11.53
2022-06-29 1717 2333000 1127 77545150 33.20 33.50 33.10 33.10 0.45 -1.34% 33.10 23 33.20 2 11.37
2022-06-30 1717 2190000 1139 71462900 33.00 33.05 32.35 32.35 0.75 -2.27% 32.35 28 32.40 2 11.12
2022-07-01 1717 2793957 1741 90904952 32.35 33.10 32.15 32.15 0.20 -0.62% 32.15 25 32.20 19 11.05
2022-07-04 1717 1560000 1017 50388450 32.15 32.65 31.90 32.25 0.10 0.31% 32.20 2 32.25 17 11.08
2022-07-05 1717 2457000 1196 80978300 32.90 33.30 32.75 32.95 0.70 2.17% 32.95 18 33.00 19 11.32
2022-07-06 1717 2059976 1478 67194348 32.95 33.25 32.35 32.50 0.45 -1.37% 32.45 6 32.50 118 11.17
2022-07-07 1717 1728000 841 56384150 32.50 32.95 32.20 32.85 0.35 1.08% 32.80 3 32.85 15 11.29
2022-07-08 1717 1722000 972 56528300 33.05 33.20 32.55 32.70 0.15 -0.46% 32.65 33 32.70 8 11.24
2022-07-11 1717 1354000 804 43784550 32.50 32.85 32.10 32.15 0.55 -1.68% 32.10 79 32.15 4 11.05
2022-07-12 1717 3198000 1353 100793500 31.85 32.10 31.20 31.30 0.85 -2.64% 31.30 155 31.35 18 10.76
2022-07-13 1717 1337000 688 42481600 31.80 32.00 31.60 31.80 0.50 1.6% 31.75 7 31.80 44 10.93
2022-07-14 1717 2414400 976 77580511 31.80 32.40 31.60 32.40 0.60 1.89% 32.30 27 32.40 57 11.13
2022-07-15 1717 2529000 1531 82016850 32.25 32.65 32.00 32.60 0.20 0.62% 32.60 18 32.65 28 11.20
2022-07-18 1717 2828000 1121 93220450 32.65 33.20 32.55 33.20 0.60 1.84% 33.15 1 33.20 65 11.41
2022-07-19 1717 3725000 1939 125182350 33.40 33.80 33.05 33.55 0.35 1.05% 33.55 51 33.60 44 11.53
2022-07-20 1717 4561000 2255 154547750 34.05 34.25 33.55 33.65 0.10 0.3% 33.60 78 33.65 3 11.56
2022-07-21 1717 3918000 2317 131824800 33.95 34.00 33.50 33.65 0.00 0% 33.60 10 33.65 125 11.56
2022-07-22 1717 7398046 3867 252085797 33.80 34.90 33.60 34.00 0.35 1.04% 33.95 5 34.00 74 11.68
2022-07-25 1717 3410000 1576 114640700 33.80 33.90 33.25 33.80 0.20 -0.59% 33.75 6 33.80 53 11.62
2022-07-26 1717 3343000 1434 111913400 33.50 33.80 33.25 33.35 0.45 -1.33% 33.30 64 33.35 13 11.46
2022-07-27 1717 3434000 1374 114203400 33.45 33.65 33.00 33.30 0.05 -0.15% 33.25 73 33.30 3 11.44
2022-07-28 1717 2047000 1355 65811700 32.15 32.30 31.95 32.30 0.00 -3% 32.25 24 32.30 57 11.10
2022-07-29 1717 2419000 830 77818300 32.35 32.45 32.10 32.10 0.20 -0.62% 32.10 35 32.20 48 11.03
2022-08-01 1717 1166000 498 37429200 32.15 32.20 31.85 32.15 0.05 0.16% 32.15 28 32.20 52 11.05
2022-08-02 1717 2009000 1015 63681650 31.80 31.85 31.50 31.80 0.35 -1.09% 31.75 38 31.80 15 10.93
2022-08-03 1717 1161000 640 36654700 31.70 31.75 31.50 31.55 0.25 -0.79% 31.50 13 31.55 17 10.84
2022-08-04 1717 2183000 1178 67892900 31.55 31.55 30.70 31.10 0.45 -1.43% 31.10 14 31.20 2 11.23
2022-08-05 1717 1506156 825 47260287 31.50 31.50 31.20 31.45 0.35 1.13% 31.40 9 31.45 18 11.35
2022-08-08 1717 829000 408 25970250 31.30 31.55 31.05 31.55 0.10 0.32% 31.50 17 31.55 6 11.39
2022-08-09 1717 988130 612 31272253 31.55 31.80 31.40 31.80 0.25 0.79% 31.80 11 31.85 42 11.48
2022-08-10 1717 1949487 1121 62561088 31.85 32.40 31.75 32.20 0.40 1.26% 32.20 9 32.25 14 11.62
2022-08-11 1717 1679262 1198 54414524 32.30 32.60 32.30 32.30 0.10 0.31% 32.30 32 32.35 18 11.66
2022-08-12 1717 1798000 1156 58895800 32.30 33.10 32.30 32.80 0.50 1.55% 32.80 16 32.85 20 11.84
2022-08-15 1717 1580000 965 51996850 32.60 33.15 32.60 32.85 0.05 0.15% 32.85 9 32.90 2 11.86
2022-08-16 1717 1647000 997 54214950 32.85 33.15 32.80 32.80 0.05 -0.15% 32.80 32 32.85 29 11.84
2022-08-17 1717 1186000 854 39064150 33.00 33.10 32.80 33.00 0.20 0.61% 32.90 1 33.00 74 11.91
2022-08-18 1717 1144000 660 37402550 32.95 32.95 32.60 32.75 0.25 -0.76% 32.70 19 32.75 10 11.82
2022-08-19 1717 1313000 802 42886000 32.55 32.80 32.55 32.80 0.05 0.15% 32.70 4 32.80 62 11.84
2022-08-22 1717 1886008 1224 62152099 32.50 33.20 32.35 33.15 0.35 1.07% 33.05 5 33.15 33 11.97
2022-08-23 1717 1540000 817 51001000 33.20 33.50 32.90 32.95 0.20 -0.6% 32.95 5 33.00 36 11.90
2022-08-24 1717 1154000 600 37916750 33.10 33.10 32.65 32.75 0.20 -0.61% 32.70 33 32.75 5 11.82
2022-08-25 1717 1447000 673 47765450 32.90 33.15 32.75 33.10 0.35 1.07% 32.90 20 33.10 83 11.95
2022-08-26 1717 1541000 854 51283250 33.20 33.40 33.15 33.30 0.20 0.6% 33.30 2 33.35 89 12.02
2022-08-29 1717 1632000 834 53347650 32.60 32.95 32.30 32.85 0.45 -1.35% 32.85 29 32.90 13 11.86
2022-08-30 1717 1349000 723 44516150 32.85 33.10 32.75 33.10 0.25 0.76% 33.05 2 33.10 25 11.95
2022-08-31 1717 6629000 2924 223421800 33.00 34.10 33.00 33.90 0.80 2.42% 33.90 243 33.95 80 12.24
2022-09-01 1717 2286423 1345 76174065 33.60 33.65 33.15 33.25 0.65 -1.92% 33.25 21 33.30 2 12.00
2022-09-02 1717 1375000 736 45351000 33.25 33.30 32.80 32.90 0.35 -1.05% 32.90 2 32.95 15 11.88
2022-09-05 1717 749000 494 24577000 32.90 33.00 32.75 32.75 0.15 -0.46% 32.75 13 32.80 4 11.82
2022-09-06 1717 1152000 639 37378900 32.95 32.95 32.20 32.35 0.40 -1.22% 32.30 22 32.35 25 11.68
2022-09-07 1717 1705000 1092 54053050 32.10 32.25 31.50 31.60 0.75 -2.32% 31.60 57 31.65 16 11.41
2022-09-08 1717 1151000 641 36773450 31.90 32.15 31.70 32.15 0.55 1.74% 32.10 1 32.15 18 11.61
2022-09-12 1717 8655000 4587 291086100 32.60 34.10 32.25 34.05 1.90 5.91% 34.00 15 34.05 96 12.29
2022-09-13 1717 6367000 3058 218870850 34.05 34.75 33.95 34.55 0.50 1.47% 34.50 25 34.55 29 12.47
2022-09-14 1717 2890000 1767 99087650 33.95 34.55 33.70 34.40 0.15 -0.43% 34.35 12 34.40 19 12.42
2022-09-15 1717 2445000 1375 83826450 34.60 34.60 34.05 34.15 0.25 -0.73% 34.15 31 34.20 19 12.33
2022-09-16 1717 2596000 1319 87142000 33.80 34.15 33.30 33.30 0.85 -2.49% 33.25 42 33.30 8 12.02
2022-09-19 1717 1873684 1008 62179712 33.30 33.40 33.00 33.25 0.05 -0.15% 33.15 1 33.25 1 12.00
2022-09-20 1717 1799000 1001 60604500 33.35 33.85 33.30 33.85 0.60 1.8% 33.80 34 33.85 25 12.22
2022-09-21 1717 1405000 905 46866150 33.85 33.85 33.15 33.20 0.65 -1.92% 33.20 17 33.25 10 11.99
2022-09-22 1717 2309000 1256 76705300 33.00 33.40 32.90 33.10 0.10 -0.3% 33.10 26 33.15 36 11.95
2022-09-23 1717 1730000 919 56348250 33.10 33.30 32.15 32.20 0.90 -2.72% 32.20 16 32.25 78 11.62
2022-09-26 1717 1534000 803 48536200 31.90 32.20 31.50 31.60 0.60 -1.86% 31.60 17 31.65 24 11.41
2022-09-27 1717 1203000 622 37968150 31.90 31.90 31.40 31.40 0.20 -0.63% 31.40 47 31.45 11 11.34
2022-09-28 1717 2005000 1021 61407500 31.10 31.40 30.30 30.30 1.10 -3.5% 30.30 10 30.35 3 10.94
2022-10-11 1717 3179000 1325 96261700 29.50 30.95 29.50 30.00 0.00 -0.99% 30.00 7 30.05 1 10.83
2022-10-12 1717 1621000 1134 49284250 30.20 31.20 29.60 31.20 1.20 4% 31.15 1 31.20 7 11.26
2022-10-13 1717 2044698 1717 61525466 31.00 31.00 29.65 29.90 1.30 -4.17% 29.80 1 29.90 3 10.79
2022-10-14 1717 2266000 1040 68286450 30.50 30.50 29.80 29.85 0.05 -0.17% 29.85 30 29.90 20 10.78
2022-10-17 1717 1222000 556 36178700 29.65 30.00 29.30 29.85 0.00 0% 29.85 1 29.90 15 10.78
2022-10-18 1717 1414000 824 43188950 30.45 30.85 30.15 30.85 1.00 3.35% 30.80 56 30.85 21 11.14
2022-10-19 1717 854000 586 26208750 30.80 31.00 30.50 30.55 0.30 -0.97% 30.55 26 30.60 2 11.03
2022-10-20 1717 3834145 1796 117810102 30.05 31.30 29.60 31.05 0.50 1.64% 31.00 4 31.05 40 11.21
2022-10-21 1717 2621000 1400 78849700 30.95 30.95 29.80 29.85 1.20 -3.86% 29.85 3 29.90 3 10.78
2022-10-24 1717 781000 518 23568400 30.25 30.40 29.95 30.20 0.35 1.17% 30.10 14 30.20 19 10.90
2022-10-25 1717 543000 370 16369550 30.45 30.45 29.90 30.00 0.20 -0.66% 29.95 1 30.00 47 10.83
2022-10-26 1717 1270000 806 38575900 30.05 30.65 29.80 30.50 0.50 1.67% 30.50 19 30.55 35 11.01
2022-10-27 1717 896000 580 27628050 30.70 30.95 30.65 30.85 0.35 1.15% 30.80 1 30.90 37 11.14
2022-10-28 1717 1275238 843 38502452 30.80 30.80 29.90 29.90 0.95 -3.08% 29.90 28 30.15 6 10.79
2022-10-31 1717 700000 396 21017300 30.25 30.30 29.90 29.90 0.00 0% 29.90 17 30.00 7 10.79
2022-11-01 1717 597000 415 17944050 29.90 30.25 29.70 30.10 0.20 0.67% 30.10 2 30.15 28 10.87
2022-11-02 1717 964000 623 29224900 30.10 30.40 30.10 30.25 0.15 0.5% 30.25 15 30.35 1 10.92
2022-11-03 1717 757000 493 22776850 30.05 30.20 30.00 30.00 0.25 -0.83% 30.00 77 30.10 17 10.83
2022-11-04 1717 678000 473 20444850 29.90 30.35 29.90 30.35 0.35 1.17% 30.35 3 30.40 26 10.96
2022-11-07 1717 886000 514 27063450 30.60 30.70 30.30 30.70 0.35 1.15% 30.65 3 30.70 60 11.08
2022-11-08 1717 768000 492 23587350 30.80 30.95 30.55 30.55 0.15 -0.49% 30.55 15 30.65 5 11.03
2022-11-09 1717 1568000 744 48527100 30.65 31.15 30.65 30.90 0.35 1.15% 30.90 34 31.00 2 11.16
2022-11-10 1717 947115 602 29224780 31.10 31.20 30.65 30.70 0.20 -0.65% 30.70 40 30.75 12 11.08
2022-11-11 1717 1985000 1085 62355850 31.25 31.60 31.10 31.50 0.80 2.61% 31.50 9 31.55 35 11.37
2022-11-14 1717 1384000 761 43599600 31.60 31.80 31.25 31.35 0.15 -0.48% 31.35 6 31.40 2 12.59
2022-11-15 1717 1283000 727 40380000 31.20 31.70 31.05 31.35 0.00 0% 31.35 57 31.55 4 12.59
2022-11-16 1717 920000 563 28961400 31.35 31.70 31.30 31.50 0.15 0.48% 31.50 4 31.55 12 12.65
2022-11-17 1717 731000 357 23081450 31.55 31.80 31.35 31.65 0.15 0.48% 31.65 4 31.70 12 12.71
2022-11-18 1717 854000 533 27086600 31.70 31.85 31.55 31.65 0.00 0% 31.60 21 31.70 5 12.71
2022-11-21 1717 1015000 616 32386250 31.70 32.20 31.45 31.90 0.25 0.79% 31.90 10 31.95 3 12.81
2022-11-22 1717 1061000 756 33912200 32.25 32.25 31.75 31.95 0.05 0.16% 31.95 15 32.00 4 12.83
2022-11-23 1717 974000 622 31280100 32.25 32.25 31.90 32.05 0.10 0.31% 32.05 19 32.10 12 12.87
2022-11-24 1717 2481000 1301 80712700 32.15 32.90 32.10 32.65 0.60 1.87% 32.65 13 32.70 15 13.11
2022-11-25 1717 1677000 826 54888600 32.60 32.95 32.45 32.55 0.10 -0.31% 32.55 13 32.60 2 13.07
2022-11-28 1717 1389000 574 44849900 32.25 32.60 32.00 32.55 0.00 0% 32.50 17 32.60 42 13.07
2022-11-29 1717 1292378 785 42144191 32.60 32.90 32.30 32.90 0.35 1.08% 32.90 15 32.95 51 13.21
2022-11-30 1717 1856000 870 61459850 32.95 33.30 32.75 33.25 0.35 1.06% 33.20 16 33.25 66 13.35
2022-12-01 1717 2888000 1481 97468100 33.65 34.05 33.40 33.60 0.35 1.05% 33.50 4 33.60 8 13.49
2022-12-02 1717 1172000 756 38987450 33.70 33.70 33.10 33.10 0.50 -1.49% 33.10 42 33.15 1 13.29
2022-12-05 1717 4866000 2586 156914000 33.05 33.05 31.95 32.00 1.10 -3.32% 32.00 186 32.05 55 12.85
2022-12-06 1717 3852000 2046 121772800 32.00 32.15 31.35 31.40 0.60 -1.88% 31.40 63 31.45 30 12.61
2022-12-07 1717 1607000 1044 50339700 31.40 31.50 31.15 31.20 0.20 -0.64% 31.20 37 31.25 12 12.53
2022-12-08 1717 1399448 938 43894007 31.20 31.65 31.05 31.50 0.30 0.96% 31.45 40 31.50 17 12.65
2022-12-09 1717 1344000 768 42538800 31.75 31.85 31.50 31.55 0.05 0.16% 31.50 30 31.55 35 12.67
2022-12-12 1717 1163000 697 36749550 31.55 31.90 31.15 31.75 0.20 0.63% 31.70 20 31.75 9 12.75
2022-12-13 1717 622739 401 19101105 31.00 31.00 30.45 30.75 0.20 -3.15% 30.65 1 30.80 51 21.06
2022-12-14 1717 1529000 869 48634050 31.60 32.10 31.25 31.65 0.10 2.93% 31.65 25 31.70 24 12.71
2022-12-15 1717 1569000 803 50025550 31.65 32.20 31.50 31.70 0.05 0.16% 31.70 6 31.75 22 12.73
2022-12-16 1717 3585000 2247 112120200 31.50 31.60 31.05 31.05 0.65 -2.05% 31.05 134 31.10 2 12.47
2022-12-18 1717 4406175 1752 167963730 38.35 38.55 37.90 37.90 0.30 22.06% 37.90 57 37.95 49 12.80
2022-12-19 1717 3362000 1967 105704750 31.05 31.85 31.00 31.85 0.80 -15.96% 31.85 281 31.90 47 12.79
2022-12-20 1717 2679000 1790 84114650 31.70 31.75 31.05 31.10 0.75 -2.35% 31.10 16 31.15 29 12.49
2022-12-21 1717 2954000 1692 92757050 31.45 31.70 31.15 31.30 0.20 0.64% 31.30 176 31.40 30 12.57
2022-12-22 1717 3603000 1859 115255750 31.70 32.15 31.60 31.90 0.60 1.92% 31.90 67 31.95 46 12.81
2022-12-23 1717 916000 509 28856900 31.50 31.60 31.40 31.50 0.40 -1.25% 31.50 60 31.55 14 12.65
2022-12-26 1717 1435000 445 45478700 31.80 31.95 31.45 31.50 0.00 0% 31.50 61 31.55 21 12.65
2022-12-27 1717 1243000 621 39548800 31.75 32.05 31.60 31.75 0.25 0.79% 31.65 6 31.80 15 12.75
2022-12-28 1717 964000 741 30374850 31.55 31.85 31.35 31.40 0.35 -1.1% 31.35 34 31.40 7 12.61
2022-12-29 1717 1197000 733 37348250 31.30 31.35 31.10 31.10 0.30 -0.96% 31.10 65 31.15 15 12.49
2022-12-30 1717 804000 540 25191650 31.20 31.55 31.10 31.25 0.15 0.48% 31.25 33 31.35 3 12.55