杏輝(1734)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　29.40
0
0%		29.25
-0.15
-0.51%		28.75
-0.5
-1.71%		28.80
0.05
0.17%		28.80
0
0%		 　28.90
0.1
0.35%		28.70
-0.2
-0.69%		28.80
0.1
0.35%		28.90
0.1
0.35%		28.60
-0.3
-1.04%		 　28.55
-0.05
-0.17%		28.10
-0.45
-1.58%		29.70
1.6
5.69%		29.70
0
0%		29.10
-0.6
-2.02%		 　28.80
-0.3
-1.03%		28.70
-0.1
-0.35%		28.55
-0.15
-0.52%		 28.85
2 月　　　　　　28.75
0.2
0.7%		29.15
0.4
1.39%		29.35
0.2
0.69%		29.35
0
0%		29.00
-0.35
-1.19%		 　28.70
-0.3
-1.03%		28.85
0.15
0.52%		29.00
0.15
0.52%		29.00
0
0%		28.80
-0.2
-0.69%		 　29.80
1
3.47%		30.00
0.2
0.67%		30.15
0.15
0.5%		28.50
-1.65
-5.47%		28.70
0.2
0.7%		 29.05
3 月28.75
0.05
0.17%		28.75
0
0%		28.70
-0.05
-0.17%		 　　28.10
-0.6
-2.09%		27.75
-0.35
-1.25%		27.70
-0.05
-0.18%		28.10
0.4
1.44%		27.90
-0.2
-0.71%		 　27.95
0.05
0.18%		27.60
-0.35
-1.25%		27.60
0
0%		27.95
0.35
1.27%		28.10
0.15
0.54%		 　28.15
0.05
0.18%		28.10
-0.05
-0.18%		28.30
0.2
0.71%		28.45
0.15
0.53%		28.35
-0.1
-0.35%		 　28.20
-0.15
-0.53%		28.45
0.25
0.89%		28.50
0.05
0.18%		28.25
-0.25
-0.88%		28.16
4 月28.30
0.05
0.18%		 　　　28.75
0.45
1.59%		28.75
0
0%		29.75
1
3.48%		 　29.15
-0.6
-2.02%		28.25
-0.9
-3.09%		28.05
-0.2
-0.71%		28.20
0.15
0.53%		28.65
0.45
1.6%		 　31.50
2.85
9.95%		30.00
-1.5
-4.76%		30.20
0.2
0.67%		31.90
1.7
5.63%		32.95
1.05
3.29%		 　31.20
-1.75
-5.31%		29.50
-1.7
-5.45%		31.00
1.5
5.08%		30.50
-0.5
-1.61%		30.00
-0.5
-1.64%		 29.85
5 月　　29.50
-0.5
-1.67%		28.90
-0.6
-2.03%		29.25
0.35
1.21%		29.15
-0.1
-0.34%		 　28.50
-0.65
-2.23%		28.10
-0.4
-1.4%		27.75
-0.35
-1.25%		27.50
-0.25
-0.9%		27.80
0.3
1.09%		 　28.15
0.35
1.26%		28.10
-0.05
-0.18%		28.65
0.55
1.96%		27.90
-0.75
-2.62%		28.10
0.2
0.72%		 　28.00
-0.1
-0.36%		28.20
0.2
0.71%		28.20
0
0%		28.05
-0.15
-0.53%		27.95
-0.1
-0.36%		 　28.25
0.3
1.07%		28.00
-0.25
-0.88%		28.28
6 月28.15
0.15
0.54%		28.00
-0.15
-0.53%		 　　28.05
0.05
0.18%		28.25
0.2
0.71%		28.25
0
0%		28.35
0.1
0.35%		28.45
0.1
0.35%		 　27.95
-0.5
-1.76%		27.75
-0.2
-0.72%		28.35
0.6
2.16%		28.90
0.55
1.94%		28.50
-0.4
-1.38%		 　27.65
-0.85
-2.98%		28.85
1.2
4.34%		28.55
-0.3
-1.04%		29.10
0.55
1.93%		30.00
0.9
3.09%		 　30.10
0.1
0.33%		30.00
-0.1
-0.33%		30.40
0.4
1.33%		29.75
-0.65
-2.14%		 28.68
7 月28.70
-1.05
-3.53%		 　29.10
0.4
1.39%		29.95
0.85
2.92%		29.10
-0.85
-2.84%		30.00
0.9
3.09%		29.40
-0.6
-2%		 　28.75
-0.65
-2.21%		28.15
-0.6
-2.09%		28.25
0.1
0.36%		28.15
-0.1
-0.35%		28.05
-0.1
-0.36%		 　28.50
0.45
1.6%		28.55
0.05
0.18%		28.50
-0.05
-0.18%		28.30
-0.2
-0.7%		28.35
0.05
0.18%		 　28.50
0.15
0.53%		28.50
0
0%		28.35
-0.15
-0.53%		28.20
-0.15
-0.53%		28.25
0.05
0.18%		 28.66
8 月28.70
0.45
1.59%		28.25
-0.45
-1.57%		28.00
-0.25
-0.88%		27.75
-0.25
-0.89%		28.05
0.3
1.08%		 　28.15
0.1
0.36%		28.20
0.05
0.18%		28.55
0.35
1.24%		28.55
0
0%		28.60
0.05
0.18%		 　29.00
0.4
1.4%		29.60
0.6
2.07%		29.55
-0.05
-0.17%		29.75
0.2
0.68%		31.25
1.5
5.04%		 　34.35
3.1
9.92%		33.10
-1.25
-3.64%		32.30
-0.8
-2.42%		32.45
0.15
0.46%		33.10
0.65
2%		 　33.65
0.55
1.66%		34.10
0.45
1.34%		34.05
-0.05
-0.15%		30.53
9 月33.85
-0.2
-0.59%		33.85
0
0%		 　33.25
-0.6
-1.77%		32.65
-0.6
-1.8%		32.60
-0.05
-0.15%		32.80
0.2
0.61%		 　　33.05
0.25
0.76%		33.05
0
0%		33.40
0.35
1.06%		32.80
-0.6
-1.8%		32.25
-0.55
-1.68%		 　31.15
-1.1
-3.41%		31.25
0.1
0.32%		30.70
-0.55
-1.76%		31.25
0.55
1.79%		30.50
-0.75
-2.4%		 　29.50
-1
-3.28%		30.05
0.55
1.86%		28.75
-1.3
-4.33%		28.95
0.2
0.7%		29.10
0.15
0.52%		 31.57
10 月　　29.00
-0.1
-0.34%		29.30
0.3
1.03%		28.85
-0.45
-1.54%		28.95
0.1
0.35%		28.95
0
0%		 　　28.25
-0.7
-2.42%		28.55
0.3
1.06%		27.70
-0.85
-2.98%		28.15
0.45
1.62%		 　28.35
0.2
0.71%		28.10
-0.25
-0.88%		27.85
-0.25
-0.89%		27.75
-0.1
-0.36%		27.65
-0.1
-0.36%		 　27.70
0.05
0.18%		27.70
0
0%		27.60
-0.1
-0.36%		28.10
0.5
1.81%		27.80
-0.3
-1.07%		 27.90
0.1
0.36%		28.17
11 月28.35
0.45
1.61%		28.40
0.05
0.18%		28.40
0
0%		28.30
-0.1
-0.35%		 　28.55
0.25
0.88%		29.15
0.6
2.1%		28.80
-0.35
-1.2%		28.75
-0.05
-0.17%		29.00
0.25
0.87%		 　29.00
0
0%		29.00
0
0%		28.90
-0.1
-0.34%		29.15
0.25
0.87%		29.50
0.35
1.2%		 　29.75
0.25
0.85%		29.35
-0.4
-1.34%		30.05
0.7
2.39%		29.55
-0.5
-1.66%		29.10
-0.45
-1.52%		 　29.15
0.05
0.17%		29.25
0.1
0.34%		29.45
0.2
0.68%		 29.07
12 月29.65
0.2
0.68%		30.15
0.5
1.69%		 　30.80
0.65
2.16%		30.60
-0.2
-0.65%		31.80
1.2
3.92%		32.50
0.7
2.2%		32.80
0.3
0.92%		 　34.50
1.7
5.18%		21.55
-12.95
-37.54%		34.80
13.25
61.48%		34.05
-0.75
-2.16%		34.45
0.4
1.17%		 28.10
-6.35
-18.43%		33.90
5.8
20.64%		32.45
-1.45
-4.28%		33.00
0.55
1.69%		33.15
0.15
0.45%		33.30
0.15
0.45%		 　36.60
3.3
9.91%		35.00
-1.6
-4.37%		33.55
-1.45
-4.14%		33.35
-0.2
-0.6%		33.15
-0.2
-0.6%		　32.34

說明:最高漲幅:61.48%最低跌幅:-37.54% 最高價:36.60最低價:21.55平均價:29.45,灰色底表示週末,漲161天(91.2)元,跌129天(-86.1)元,平盤20天
61%=1,21%=1,10%=6,6%=2,5%=4,4%=2,3%=7,2%=28,1%=64,0%=66,-0%=1,-1%=2,-2%=5,-3%=7,-4%=10,-5%=27,-6%=37,-7%=40,

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 1734 4049284 2020 118923516 29.00 29.65 29.00 29.40 0.50 0% 29.35 28 29.40 40 0.00
2022-01-04 1734 1195488 887 35056028 29.60 29.65 29.15 29.25 0.15 -0.51% 29.25 5 29.30 5 0.00
2022-01-05 1734 1481150 1106 42737051 29.40 29.40 28.60 28.75 0.50 -1.71% 28.75 6 28.80 6 0.00
2022-01-06 1734 767201 637 22157902 28.85 29.20 28.65 28.80 0.05 0.17% 28.75 15 28.80 4 0.00
2022-01-07 1734 1144302 754 32821891 28.95 28.95 28.55 28.80 0.00 0% 28.75 5 28.80 2 0.00
2022-01-10 1734 1516846 833 44007265 28.95 29.35 28.70 28.90 0.10 0.35% 28.85 18 28.90 1 0.00
2022-01-11 1734 643262 451 18482446 29.05 29.05 28.65 28.70 0.20 -0.69% 28.65 23 28.70 3 0.00
2022-01-12 1734 482571 328 13851838 28.90 28.90 28.60 28.80 0.10 0.35% 28.75 4 28.80 27 0.00
2022-01-13 1734 751794 445 21706495 28.80 29.05 28.70 28.90 0.10 0.35% 28.85 8 28.90 15 0.00
2022-01-14 1734 714797 451 20461557 28.90 28.90 28.55 28.60 0.30 -1.04% 28.60 31 28.70 6 0.00
2022-01-17 1734 385512 301 11036072 28.65 28.75 28.55 28.55 0.05 -0.17% 28.55 92 28.65 1 0.00
2022-01-18 1734 1639072 1013 46491967 28.65 28.75 28.05 28.10 0.45 -1.58% 28.10 37 28.15 14 0.00
2022-01-19 1734 3097370 1515 89220164 28.05 29.75 27.80 29.70 1.60 5.69% 29.65 8 29.70 64 0.00
2022-01-20 1734 3542523 1927 104030397 29.55 29.85 28.65 29.70 0.00 0% 29.70 389 29.75 60 0.00
2022-01-21 1734 2716994 1453 80186365 29.65 30.05 29.10 29.10 0.60 -2.02% 29.10 18 29.15 50 0.00
2022-01-24 1734 705610 605 20277475 28.85 29.05 28.60 28.80 0.30 -1.03% 28.80 5 28.85 12 0.00
2022-01-25 1734 1329306 757 38305850 28.80 29.10 28.70 28.70 0.10 -0.35% 28.70 11 28.80 9 0.00
2022-01-26 1734 620072 525 17747647 28.70 28.95 28.50 28.55 0.15 -0.52% 28.50 35 28.60 9 0.00
2022-02-07 1734 357017 349 10237451 28.65 28.90 28.55 28.75 0.20 0.7% 28.75 1 28.85 3 0.00
2022-02-08 1734 2089732 1252 61319319 28.75 29.70 28.75 29.15 0.40 1.39% 29.15 37 29.20 4 0.00
2022-02-09 1734 1063644 654 31115782 29.30 29.40 29.05 29.35 0.20 0.69% 29.30 27 29.40 58 0.00
2022-02-10 1734 536580 482 15665231 29.30 29.40 29.10 29.35 0.00 0% 29.30 3 29.35 16 0.00
2022-02-11 1734 412971 456 12024634 29.30 29.35 29.00 29.00 0.35 -1.19% 28.95 21 29.00 4 0.00
2022-02-14 1734 550642 601 15800183 28.95 28.95 28.55 28.70 0.30 -1.03% 28.70 1 28.75 6 0.00
2022-02-15 1734 298530 586 8599383 28.65 28.95 28.60 28.85 0.15 0.52% 28.80 1 28.85 35 0.00
2022-02-16 1734 515826 648 14896389 28.85 29.00 28.75 29.00 0.15 0.52% 28.95 9 29.00 65 0.00
2022-02-17 1734 544168 445 15821394 28.95 29.30 28.90 29.00 0.00 0% 28.95 10 29.00 16 0.00
2022-02-18 1734 397492 884 11466707 28.90 29.00 28.70 28.80 0.20 -0.69% 28.80 18 28.90 1 0.00
2022-02-21 1734 6950136 3996 207395411 29.10 30.25 29.10 29.80 1.00 3.47% 29.80 49 29.85 5 0.00
2022-02-22 1734 9584159 5775 290113137 29.95 31.55 29.50 30.00 0.20 0.67% 29.95 2 30.00 7 0.00
2022-02-23 1734 4891042 3427 147857615 30.80 31.25 29.55 30.15 0.15 0.5% 30.00 11 30.15 12 0.00
2022-02-24 1734 2953293 2023 85405360 29.60 29.75 28.40 28.50 1.65 -5.47% 28.45 11 28.50 9 0.00
2022-02-25 1734 1144967 968 32948334 28.70 29.00 28.60 28.70 0.20 0.7% 28.70 96 28.85 2 0.00
2022-03-01 1734 701270 475 20149922 28.95 28.95 28.60 28.75 0.05 0.17% 28.75 4 28.80 12 0.00
2022-03-02 1734 457331 339 13126630 28.75 28.90 28.55 28.75 0.00 0% 28.70 21 28.75 2 0.00
2022-03-03 1734 331000 197 9506300 28.80 28.85 28.65 28.70 0.05 -0.17% 28.65 78 28.70 3 0.00
2022-03-07 1734 839713 806 23662790 28.55 28.55 28.05 28.10 0.45 -2.09% 28.10 61 28.15 11 0.00
2022-03-08 1734 794578 597 22171436 28.00 28.05 27.75 27.75 0.35 -1.25% 27.75 39 27.80 5 0.00
2022-03-09 1734 741849 465 20595931 27.75 27.95 27.70 27.70 0.05 -0.18% 27.65 98 27.70 10 0.00
2022-03-10 1734 605890 378 16951913 27.80 28.20 27.75 28.10 0.40 1.44% 28.10 23 28.15 9 0.00
2022-03-11 1734 328000 168 9180050 28.15 28.20 27.90 27.90 0.20 -0.71% 27.90 22 27.95 5 0.00
2022-03-14 1734 594000 297 16505250 27.90 28.00 27.70 27.95 0.05 0.18% 27.90 16 27.95 11 0.00
2022-03-15 1734 432000 264 11977200 27.95 28.05 27.60 27.60 0.35 -1.25% 27.60 60 27.65 4 0.00
2022-03-16 1734 448000 279 12370900 27.70 27.80 27.50 27.60 0.00 0% 27.60 3 27.65 2 0.00
2022-03-17 1734 404000 244 11273500 27.70 28.10 27.70 27.95 0.35 1.27% 27.95 39 28.00 54 0.00
2022-03-18 1734 497000 263 13949550 28.00 28.20 27.90 28.10 0.15 0.54% 28.05 1 28.10 17 0.00
2022-03-21 1734 308000 154 8666750 28.20 28.30 28.10 28.15 0.05 0.18% 28.10 19 28.15 16 0.00
2022-03-22 1734 157000 111 4408750 28.30 28.30 28.00 28.10 0.05 -0.18% 28.05 23 28.10 4 0.00
2022-03-23 1734 467000 245 13203950 28.20 28.40 28.10 28.30 0.20 0.71% 28.25 8 28.30 2 0.00
2022-03-24 1734 545059 384 15474776 28.35 28.55 28.20 28.45 0.15 0.53% 28.45 8 28.50 24 0.00
2022-03-25 1734 290000 165 8219450 28.50 28.50 28.25 28.35 0.10 -0.35% 28.30 5 28.35 4 0.00
2022-03-28 1734 753000 389 21390400 28.45 28.80 28.20 28.20 0.15 -0.53% 28.20 29 28.30 1 0.00
2022-03-29 1734 342416 291 9720709 28.20 28.50 28.15 28.45 0.25 0.89% 28.40 6 28.45 3 0.00
2022-03-30 1734 251000 170 7137800 28.30 28.55 28.25 28.50 0.05 0.18% 28.45 4 28.50 44 0.00
2022-03-31 1734 219000 137 6196950 28.50 28.50 28.20 28.25 0.25 -0.88% 28.25 4 28.35 3 0.00
2022-04-01 1734 190000 125 5385050 28.25 28.40 28.25 28.30 0.05 0.18% 28.30 49 28.40 10 0.00
2022-04-06 1734 720000 457 20631950 28.45 28.85 28.45 28.75 0.45 1.59% 28.70 5 28.75 21 0.00
2022-04-07 1734 982247 727 28373928 28.95 29.20 28.60 28.75 0.00 0% 28.70 1 28.75 3 0.00
2022-04-08 1734 6609000 2387 195651550 29.35 30.20 29.35 29.75 1.00 3.48% 29.70 88 29.75 74 0.00
2022-04-11 1734 7602000 3663 225404450 29.95 30.50 29.15 29.15 0.60 -2.02% 29.15 8 29.20 16 0.00
2022-04-12 1734 1990000 1151 56086350 28.90 28.90 27.85 28.25 0.90 -3.09% 28.20 12 28.25 11 0.00
2022-04-13 1734 970000 535 27215400 28.25 28.30 27.95 28.05 0.20 -0.71% 28.05 14 28.10 28 0.00
2022-04-14 1734 561000 379 15860550 28.20 28.40 28.20 28.20 0.15 0.53% 28.20 5 28.30 8 0.00
2022-04-15 1734 1180332 742 33766977 28.40 28.85 28.30 28.65 0.45 1.6% 28.65 5 28.70 25 0.00
2022-04-18 1734 17284000 6133 530349500 29.45 31.50 28.95 31.50 2.85 9.95% 31.50 71097 0.00 0 0.00
2022-04-19 1734 27012006 12341 867457044 34.60 34.60 30.00 30.00 1.50 -4.76% 30.00 149 30.05 13 0.00
2022-04-20 1734 10839000 4721 330636900 30.75 30.95 29.75 30.20 0.20 0.67% 30.20 41 30.30 23 0.00
2022-04-21 1734 17309840 8940 547511311 30.55 32.70 30.25 31.90 1.70 5.63% 31.90 3 31.95 32 0.00
2022-04-22 1734 29815852 15939 992393628 31.70 34.25 31.55 32.95 1.05 3.29% 32.95 109 33.00 96 0.00
2022-04-25 1734 35566000 18969 1208014650 33.10 36.00 31.20 31.20 1.75 -5.31% 31.20 88 31.25 11 0.00
2022-04-26 1734 10572000 5700 322767850 32.20 32.20 29.50 29.50 1.70 -5.45% 29.50 49 29.55 19 0.00
2022-04-27 1734 18806648 10715 582788766 29.85 32.00 29.65 31.00 1.50 5.08% 31.00 31 31.10 4 0.00
2022-04-28 1734 9798000 5678 299199800 30.05 31.25 30.00 30.50 0.50 -1.61% 30.45 3 30.50 11 0.00
2022-04-29 1734 4153907 2578 124723407 30.45 30.80 29.75 30.00 0.50 -1.64% 29.95 5 30.00 34 0.00
2022-05-03 1734 2540000 1479 75688750 30.20 30.35 29.45 29.50 0.50 -1.67% 29.50 22 29.55 19 0.00
2022-05-04 1734 2747000 1628 79966300 30.00 30.00 28.80 28.90 0.60 -2.03% 28.85 32 28.90 15 0.00
2022-05-05 1734 3938000 1440 114655500 29.00 29.40 28.80 29.25 0.35 1.21% 29.25 86 29.30 24 0.00
2022-05-06 1734 3036000 1764 88932150 29.50 29.85 28.95 29.15 0.10 -0.34% 29.15 1 29.25 17 0.00
2022-05-09 1734 2201395 1440 63687870 29.55 29.70 28.50 28.50 0.65 -2.23% 28.50 55 28.55 7 0.00
2022-05-10 1734 2319840 1216 64927244 28.50 28.50 27.70 28.10 0.40 -1.4% 28.05 9 28.10 1 0.00
2022-05-11 1734 1458000 827 40837800 28.35 28.70 27.75 27.75 0.35 -1.25% 27.75 16 27.80 6 0.00
2022-05-12 1734 1941000 965 53585450 27.75 27.85 27.50 27.50 0.25 -0.9% 27.50 55 27.55 2 0.00
2022-05-13 1734 1136000 620 31434350 27.40 27.90 27.40 27.80 0.30 1.09% 27.75 4 27.80 28 0.00
2022-05-16 1734 720000 416 20201000 28.20 28.25 27.85 28.15 0.35 1.26% 28.10 2 28.15 2 312.78
2022-05-17 1734 643000 382 18030600 28.35 28.35 27.95 28.10 0.05 -0.18% 28.00 12 28.10 64 312.22
2022-05-18 1734 1253000 699 35709400 28.30 28.80 28.15 28.65 0.55 1.96% 28.55 18 28.65 9 318.33
2022-05-19 1734 1199000 700 33763100 28.15 28.80 27.90 27.90 0.75 -2.62% 27.90 61 28.00 17 310.00
2022-05-20 1734 428000 262 12005900 28.20 28.20 27.90 28.10 0.20 0.72% 28.05 1 28.10 13 312.22
2022-05-23 1734 511000 275 14337950 28.35 28.35 27.95 28.00 0.10 -0.36% 28.00 11 28.05 9 311.11
2022-05-24 1734 981559 505 27438321 28.25 28.25 27.75 28.20 0.20 0.71% 28.20 25 28.25 14 313.33
2022-05-25 1734 605000 334 16982400 28.30 28.30 27.95 28.20 0.00 0% 28.10 11 28.20 18 313.33
2022-05-26 1734 419000 250 11777650 28.20 28.25 28.00 28.05 0.15 -0.53% 28.00 6 28.05 3 311.67
2022-05-27 1734 497000 297 13930500 28.30 28.30 27.95 27.95 0.10 -0.36% 27.95 72 28.05 3 310.56
2022-05-30 1734 799000 418 22448250 28.00 28.25 27.95 28.25 0.30 1.07% 28.20 12 28.25 22 313.89
2022-05-31 1734 586000 317 16424850 28.30 28.30 27.95 28.00 0.25 -0.88% 28.00 21 28.05 5 311.11
2022-06-01 1734 759000 417 21322200 28.10 28.25 27.95 28.15 0.15 0.54% 28.10 1 28.15 33 312.78
2022-06-02 1734 511000 273 14324900 28.15 28.20 27.95 28.00 0.15 -0.53% 28.00 6 28.05 28 311.11
2022-06-06 1734 451000 252 12667600 28.05 28.25 28.00 28.05 0.05 0.18% 28.00 25 28.05 2 311.67
2022-06-07 1734 485000 252 13664950 28.20 28.30 28.10 28.25 0.20 0.71% 28.15 1 28.25 27 313.89
2022-06-08 1734 490000 274 13861050 28.30 28.40 28.20 28.25 0.00 0% 28.20 11 28.25 3 313.89
2022-06-09 1734 318000 203 8985200 28.40 28.40 28.15 28.35 0.10 0.35% 28.25 15 28.35 43 315.00
2022-06-10 1734 802770 537 22895630 28.80 28.80 28.35 28.45 0.10 0.35% 28.45 2 28.50 5 316.11
2022-06-13 1734 643000 419 18029600 28.40 28.40 27.90 27.95 0.50 -1.76% 27.95 27 28.00 28 310.56
2022-06-14 1734 1132000 537 31254850 27.55 27.80 27.45 27.75 0.20 -0.72% 27.75 23 27.80 2 308.33
2022-06-15 1734 1110000 635 31369500 27.85 28.50 27.85 28.35 0.60 2.16% 28.30 16 28.35 4 315.00
2022-06-16 1734 1922000 1098 55198800 28.60 28.95 28.35 28.90 0.55 1.94% 28.70 19 28.90 47 321.11
2022-06-17 1734 1038000 590 29517000 28.60 28.75 28.20 28.50 0.40 -1.38% 28.45 6 28.50 27 316.67
2022-06-20 1734 2322369 1415 65993154 28.85 29.50 27.65 27.65 0.85 -2.98% 27.65 42 27.70 6 307.22
2022-06-21 1734 1395000 824 39591200 27.70 28.85 27.60 28.85 1.20 4.34% 28.75 8 28.85 12 320.56
2022-06-22 1734 1769000 950 50893700 29.15 29.35 28.15 28.55 0.30 -1.04% 28.55 1 28.60 3 317.22
2022-06-23 1734 2590310 1557 75697218 28.35 29.60 28.35 29.10 0.55 1.93% 29.05 17 29.10 9 323.33
2022-06-24 1734 4400861 2672 131908034 30.00 30.40 29.50 30.00 0.90 3.09% 29.95 5 30.00 9 333.33
2022-06-27 1734 2461000 1502 73473900 30.10 30.30 29.25 30.10 0.10 0.33% 30.05 8 30.10 38 334.44
2022-06-28 1734 2252000 1288 68058250 30.20 30.55 29.90 30.00 0.10 -0.33% 29.95 7 30.00 1 333.33
2022-06-29 1734 2832000 1384 86116300 30.00 30.80 29.80 30.40 0.40 1.33% 30.40 50 30.45 29 337.78
2022-06-30 1734 1860000 1204 55887150 30.80 30.90 29.45 29.75 0.65 -2.14% 29.70 12 29.75 18 330.56
2022-07-01 1734 1715597 1001 49823611 29.40 29.55 28.65 28.70 1.05 -3.53% 28.70 4 28.75 32 318.89
2022-07-04 1734 982000 527 28333300 28.85 29.30 28.10 29.10 0.40 1.39% 29.00 6 29.10 1 323.33
2022-07-05 1734 1037000 617 30914850 29.90 30.25 29.25 29.95 0.85 2.92% 29.90 3 29.95 7 332.78
2022-07-06 1734 1137423 614 33676950 29.90 30.25 29.10 29.10 0.85 -2.84% 29.10 13 29.20 18 323.33
2022-07-07 1734 1415000 754 42232750 29.30 30.15 29.20 30.00 0.90 3.09% 29.95 11 30.00 28 333.33
2022-07-08 1734 1121000 558 33257450 30.10 30.25 29.40 29.40 0.60 -2% 29.40 21 29.45 2 326.67
2022-07-11 1734 1399000 764 40003050 29.35 29.35 28.25 28.75 0.65 -2.21% 28.70 2 28.75 26 319.44
2022-07-12 1734 1083000 576 30501250 28.75 28.75 27.95 28.15 0.60 -2.09% 28.15 12 28.20 1 312.78
2022-07-13 1734 743000 431 21009900 28.40 28.50 28.15 28.25 0.10 0.36% 28.20 16 28.25 4 313.89
2022-07-14 1734 600614 384 16858661 28.25 28.25 27.95 28.15 0.10 -0.35% 28.15 5 28.20 10 312.78
2022-07-15 1734 952000 507 26648450 28.20 28.45 27.80 28.05 0.10 -0.36% 28.00 51 28.05 6 311.67
2022-07-18 1734 509000 286 14426100 28.15 28.50 28.10 28.50 0.45 1.6% 28.35 7 28.50 11 316.67
2022-07-19 1734 496000 321 14099550 28.70 28.75 28.20 28.55 0.05 0.18% 28.40 1 28.55 4 317.22
2022-07-20 1734 540000 333 15377900 28.70 28.75 28.35 28.50 0.05 -0.18% 28.45 5 28.50 6 316.67
2022-07-21 1734 356000 242 10036850 28.20 28.35 28.05 28.30 0.00 -0.7% 28.25 7 28.30 14 314.44
2022-07-22 1734 556321 371 15769146 28.20 28.60 28.15 28.35 0.05 0.18% 28.35 5 28.40 14 315.00
2022-07-25 1734 786000 475 22530950 28.45 28.90 28.45 28.50 0.15 0.53% 28.50 4 28.60 4 316.67
2022-07-26 1734 466000 282 13222150 28.50 28.65 28.15 28.50 0.00 0% 28.35 4 28.50 1 316.67
2022-07-27 1734 299000 207 8511250 28.55 28.70 28.30 28.35 0.15 -0.53% 28.35 16 28.45 1 315.00
2022-07-28 1734 455000 260 12839050 28.40 28.40 28.10 28.20 0.15 -0.53% 28.15 11 28.20 2 313.33
2022-07-29 1734 446000 292 12670150 28.70 28.70 28.20 28.25 0.05 0.18% 28.25 12 28.35 3 313.89
2022-08-01 1734 2226000 1331 64548000 28.65 29.40 28.60 28.70 0.45 1.59% 28.70 26 28.75 24 318.89
2022-08-02 1734 945000 553 26791250 28.70 28.75 28.20 28.25 0.45 -1.57% 28.20 61 28.25 9 313.89
2022-08-03 1734 1150000 599 32290950 28.25 28.35 27.95 28.00 0.25 -0.88% 28.00 7 28.05 7 311.11
2022-08-04 1734 1369000 674 37880650 28.00 28.00 27.40 27.75 0.25 -0.89% 27.70 21 27.75 3 308.33
2022-08-05 1734 402893 272 11296004 28.00 28.15 27.85 28.05 0.30 1.08% 28.05 4 28.10 5 311.67
2022-08-08 1734 349000 220 9795950 28.05 28.20 27.95 28.15 0.10 0.36% 28.10 7 28.15 10 312.78
2022-08-09 1734 482489 364 13707475 28.40 28.75 28.20 28.20 0.05 0.18% 28.20 24 28.25 4 313.33
2022-08-10 1734 841663 476 24027806 28.40 28.70 28.30 28.55 0.35 1.24% 28.50 26 28.55 10 317.22
2022-08-11 1734 516864 334 14742472 28.60 28.80 28.35 28.55 0.00 0% 28.50 13 28.55 3 317.22
2022-08-12 1734 274000 142 7819600 28.70 28.70 28.45 28.60 0.05 0.18% 28.55 10 28.60 16 317.78
2022-08-15 1734 1184000 582 34258850 28.65 29.15 28.65 29.00 0.40 1.4% 29.00 36 29.05 8 322.22
2022-08-16 1734 1737000 933 51302800 29.20 29.80 29.15 29.60 0.60 2.07% 29.55 16 29.60 16 51.03
2022-08-17 1734 983000 549 29131300 29.95 30.00 29.25 29.55 0.05 -0.17% 29.55 8 29.60 18 50.95
2022-08-18 1734 1943000 1034 58043900 29.65 30.15 29.50 29.75 0.20 0.68% 29.65 5 29.75 5 51.29
2022-08-19 1734 10065000 5082 311273900 30.40 31.75 29.85 31.25 1.50 5.04% 31.25 29 31.30 6 53.88
2022-08-22 1734 14885311 6707 501764124 32.50 34.35 32.00 34.35 3.10 9.92% 34.35 24013 0.00 0 59.22
2022-08-23 1734 41146000 20124 1404947750 35.90 36.20 32.10 33.10 1.25 -3.64% 33.05 15 33.10 53 57.07
2022-08-24 1734 9667000 5149 312042950 32.50 32.90 31.80 32.30 0.80 -2.42% 32.25 3 32.30 30 55.69
2022-08-25 1734 6566000 3352 209976100 32.30 32.45 31.60 32.45 0.15 0.46% 32.40 3 32.45 28 55.95
2022-08-26 1734 10305000 5451 342893550 32.70 34.00 32.60 33.10 0.65 2% 33.00 8 33.10 20 57.07
2022-08-29 1734 11638000 6317 393588850 32.70 34.70 32.30 33.65 0.55 1.66% 33.65 16 33.75 1 58.02
2022-08-30 1734 4319000 2206 145968050 33.50 34.10 33.45 34.10 0.45 1.34% 34.05 2 34.10 13 58.79
2022-08-31 1734 8216000 4243 282912800 34.20 35.10 33.85 34.05 0.05 -0.15% 34.00 52 34.05 28 58.71
2022-09-01 1734 4158573 2234 141127672 33.90 34.35 33.60 33.85 0.20 -0.59% 33.85 11 33.90 2 58.36
2022-09-02 1734 3687000 1848 125481450 34.05 34.60 33.65 33.85 0.00 0% 33.80 35 33.85 3 58.36
2022-09-05 1734 2495000 1328 84188900 34.15 34.35 33.25 33.25 0.60 -1.77% 33.25 17 33.30 1 57.33
2022-09-06 1734 3294000 1592 107732800 33.55 33.65 32.00 32.65 0.60 -1.8% 32.60 22 32.65 26 56.29
2022-09-07 1734 966000 556 31537450 32.75 33.00 32.40 32.60 0.05 -0.15% 32.60 2 32.65 2 56.21
2022-09-08 1734 1078000 589 35159250 33.15 33.15 32.35 32.80 0.20 0.61% 32.75 19 32.80 48 56.55
2022-09-12 1734 1479000 785 48606000 33.20 33.30 32.25 33.05 0.25 0.76% 33.05 8 33.10 120 56.98
2022-09-13 1734 2541000 1113 84070250 33.20 33.65 32.65 33.05 0.00 0% 33.00 4 33.05 2 56.98
2022-09-14 1734 1611000 879 53277300 32.60 33.50 32.30 33.40 0.35 1.06% 33.35 12 33.40 74 57.59
2022-09-15 1734 1822000 1077 60690050 33.65 33.80 32.80 32.80 0.60 -1.8% 32.80 41 32.85 2 56.55
2022-09-16 1734 1329000 610 43163050 33.00 33.00 32.20 32.25 0.55 -1.68% 32.25 3 32.30 17 55.60
2022-09-19 1734 1810633 1148 56964581 32.25 32.25 31.00 31.15 1.10 -3.41% 31.10 114 31.15 5 53.71
2022-09-20 1734 524000 296 16362800 31.20 31.50 31.10 31.25 0.10 0.32% 31.25 3 31.30 9 53.88
2022-09-21 1734 1125000 582 34769200 31.40 31.50 30.65 30.70 0.55 -1.76% 30.70 22 30.80 4 52.93
2022-09-22 1734 1191000 716 37123150 30.70 31.60 30.70 31.25 0.55 1.79% 31.25 2 31.30 28 53.88
2022-09-23 1734 935000 456 28801050 31.45 31.50 30.40 30.50 0.75 -2.4% 30.45 15 30.50 3 52.59
2022-09-26 1734 1308000 667 38944050 30.40 30.45 29.40 29.50 1.00 -3.28% 29.45 2 29.50 10 50.86
2022-09-27 1734 816000 437 24151900 29.45 30.10 29.20 30.05 0.55 1.86% 30.00 19 30.05 14 51.81
2022-09-28 1734 1295000 540 37563800 30.15 30.15 28.70 28.75 1.30 -4.33% 28.75 19 28.80 1 49.57
2022-09-29 1734 2615000 967 75179050 27.25 29.90 27.25 28.95 0.20 0.7% 28.95 2 29.00 60 49.91
2022-09-30 1734 685000 428 19692700 28.70 29.20 28.30 29.10 0.15 0.52% 29.05 2 29.20 11 50.17
2022-10-03 1734 564994 404 16450972 29.10 29.80 28.85 29.00 0.10 -0.34% 29.00 2 29.05 3 50.00
2022-10-04 1734 339902 225 9955726 29.50 29.50 29.10 29.30 0.30 1.03% 29.25 7 29.35 3 50.52
2022-10-05 1734 698000 346 20291250 29.50 29.50 28.85 28.85 0.45 -1.54% 28.80 30 28.85 2 49.74
2022-10-06 1734 425000 235 12279500 29.00 29.10 28.70 28.95 0.10 0.35% 28.95 1 29.00 33 49.91
2022-10-07 1734 313000 198 9111050 29.00 29.40 28.95 28.95 0.00 0% 28.95 9 29.10 2 49.91
2022-10-11 1734 1182000 581 33398450 29.00 29.00 27.90 28.25 0.70 -2.42% 28.25 9 28.30 9 48.71
2022-10-12 1734 610000 311 17334350 28.55 28.65 28.10 28.55 0.30 1.06% 28.50 5 28.60 7 49.22
2022-10-13 1734 1391622 682 38788499 28.70 28.75 27.50 27.70 0.85 -2.98% 27.65 2 27.70 22 47.76
2022-10-14 1734 568000 313 16004950 28.05 28.40 27.90 28.15 0.45 1.62% 28.10 13 28.15 3 48.53
2022-10-17 1734 814000 382 22733100 28.15 28.45 27.55 28.35 0.20 0.71% 28.30 3 28.35 1 48.88
2022-10-18 1734 343000 212 9691500 28.40 28.60 28.10 28.10 0.25 -0.88% 28.10 14 28.30 1 48.45
2022-10-19 1734 335000 205 9408750 28.20 28.50 27.85 27.85 0.25 -0.89% 27.85 19 28.00 3 48.02
2022-10-20 1734 554058 286 15369016 27.90 28.05 27.55 27.75 0.10 -0.36% 27.75 25 28.00 1 47.84
2022-10-21 1734 408000 185 11328600 28.05 28.05 27.65 27.65 0.10 -0.36% 27.65 12 27.80 5 47.67
2022-10-24 1734 275000 175 7662250 27.80 28.00 27.70 27.70 0.05 0.18% 27.70 4 27.80 1 47.76
2022-10-25 1734 462000 235 12757550 27.60 27.80 27.50 27.70 0.00 0% 27.65 5 27.70 6 47.76
2022-10-26 1734 379000 248 10447700 27.70 27.75 27.40 27.60 0.10 -0.36% 27.60 2 27.65 2 47.59
2022-10-27 1734 451000 215 12593650 27.75 28.15 27.65 28.10 0.50 1.81% 28.10 2 28.15 9 48.45
2022-10-28 1734 360261 342 10056006 28.20 28.25 27.70 27.80 0.30 -1.07% 27.80 1 27.85 5 47.93
2022-10-31 1734 474000 200 13226400 27.80 28.10 27.70 27.90 0.10 0.36% 27.85 9 28.00 8 48.10
2022-11-01 1734 495000 296 14063450 28.05 28.70 28.00 28.35 0.45 1.61% 28.30 22 28.35 1 48.88
2022-11-02 1734 281000 180 7974750 28.50 28.55 28.20 28.40 0.05 0.18% 28.35 2 28.40 4 48.97
2022-11-03 1734 217000 145 6146250 28.40 28.40 28.20 28.40 0.00 0% 28.35 6 28.40 21 48.97
2022-11-04 1734 401000 267 11321300 28.35 28.55 28.00 28.30 0.10 -0.35% 28.30 9 28.40 12 48.79
2022-11-07 1734 252000 183 7165400 28.65 28.65 28.15 28.55 0.25 0.88% 28.45 5 28.55 5 49.22
2022-11-08 1734 1166000 705 33775100 28.60 29.25 28.55 29.15 0.60 2.1% 29.10 16 29.15 39 50.26
2022-11-09 1734 735000 482 21267300 29.20 29.20 28.70 28.80 0.35 -1.2% 28.80 11 28.85 26 49.66
2022-11-10 1734 581368 347 16853199 29.00 29.50 28.70 28.75 0.05 -0.17% 28.75 47 28.80 1 49.57
2022-11-11 1734 676000 395 19680650 29.15 29.30 28.95 29.00 0.25 0.87% 29.00 4 29.05 12 50.00
2022-11-14 1734 278000 174 8068300 28.95 29.15 28.90 29.00 0.00 0% 29.00 5 29.05 6 24.58
2022-11-15 1734 417000 227 12056850 29.00 29.15 28.75 29.00 0.00 0% 28.95 2 29.00 24 24.58
2022-11-16 1734 496000 267 14373650 28.85 29.15 28.85 28.90 0.10 -0.34% 28.90 5 29.00 12 24.49
2022-11-17 1734 659000 436 19347650 29.05 29.60 29.00 29.15 0.25 0.87% 29.15 1 29.20 1 24.70
2022-11-18 1734 755000 493 22249800 29.25 29.70 29.20 29.50 0.35 1.2% 29.45 10 29.50 5 25.00
2022-11-21 1734 575000 382 17063300 29.60 29.85 29.45 29.75 0.25 0.85% 29.75 1 29.80 19 25.21
2022-11-22 1734 1087000 668 32376550 29.90 30.20 29.35 29.35 0.40 -1.34% 29.35 15 29.40 10 24.87
2022-11-23 1734 949000 540 28340550 29.65 30.10 29.35 30.05 0.70 2.39% 30.00 16 30.05 14 25.47
2022-11-24 1734 683000 433 20266900 30.15 30.15 29.40 29.55 0.50 -1.66% 29.55 6 29.65 1 25.04
2022-11-25 1734 564000 368 16545250 29.55 29.80 29.10 29.10 0.45 -1.52% 29.10 16 29.15 6 24.66
2022-11-28 1734 382000 242 11157350 29.20 29.45 29.00 29.15 0.05 0.17% 29.15 9 29.20 3 24.70
2022-11-29 1734 504567 296 14711593 29.10 29.50 28.80 29.25 0.10 0.34% 29.20 8 29.30 9 24.79
2022-11-30 1734 594000 324 17563950 29.35 29.85 29.30 29.45 0.20 0.68% 29.45 14 29.50 16 24.96
2022-12-01 1734 885000 500 26393650 29.80 30.10 29.60 29.65 0.20 0.68% 29.65 17 29.70 8 25.13
2022-12-02 1734 1405000 688 42346900 29.70 30.30 29.70 30.15 0.50 1.69% 30.10 16 30.15 25 25.55
2022-12-05 1734 1893000 940 57912300 30.35 30.80 30.30 30.80 0.65 2.16% 30.80 47 30.85 40 26.10
2022-12-06 1734 3668000 1810 113233350 31.00 31.50 30.25 30.60 0.20 -0.65% 30.55 3 30.60 1 25.93
2022-12-07 1734 6887000 3454 216556850 30.70 31.80 30.60 31.80 1.20 3.92% 31.75 13 31.80 94 26.95
2022-12-08 1734 11953153 6317 386851566 33.00 33.20 31.50 32.50 0.70 2.2% 32.45 15 32.50 132 27.54
2022-12-09 1734 5463000 2730 177222400 32.50 32.95 31.85 32.80 0.30 0.92% 32.75 16 32.80 174 27.80
2022-12-12 1734 26751000 12582 918515550 33.05 35.30 32.80 34.50 1.70 5.18% 34.50 26 34.55 1 29.24
2022-12-13 1734 110678 95 2390971 21.80 21.80 21.45 21.55 0.15 -37.54% 21.50 18 21.55 7 65.30
2022-12-14 1734 15513000 7631 538710000 36.00 36.30 33.75 34.80 1.10 61.48% 34.75 2 34.80 29 29.49
2022-12-15 1734 5790000 2854 198290750 34.55 35.00 33.80 34.05 0.75 -2.16% 34.00 48 34.05 44 28.86
2022-12-16 1734 11107000 5415 386279250 34.05 35.30 34.05 34.45 0.40 1.17% 34.45 155 34.50 4 29.19
2022-12-18 1734 1639072 1013 46491967 28.65 28.75 28.05 28.10 0.45 -18.43% 28.10 37 28.15 14 0.00
2022-12-19 1734 11850000 5803 410293200 34.60 35.50 33.70 33.90 0.55 20.64% 33.85 27 33.90 6 28.73
2022-12-20 1734 5777000 2786 189836750 33.70 33.95 32.15 32.45 1.45 -4.28% 32.45 2 32.50 23 27.50
2022-12-21 1734 3841000 1931 126624650 32.65 33.30 32.60 33.00 0.55 1.69% 33.00 4 33.05 27 27.97
2022-12-22 1734 2995000 1597 98320400 33.05 33.30 32.20 33.15 0.15 0.45% 33.15 14 33.20 15 28.09
2022-12-23 1734 4502000 2591 151042250 33.30 33.95 33.00 33.30 0.15 0.45% 33.30 24 33.40 1 28.22
2022-12-26 1734 9336000 3334 337919800 35.00 36.60 34.90 36.60 3.30 9.91% 36.60 41181 0.00 0 31.02
2022-12-27 1734 30112000 13446 1073996200 36.80 36.80 34.40 35.00 1.60 -4.37% 35.00 89 35.05 3 29.66
2022-12-28 1734 9828000 5097 338185150 35.00 35.50 33.50 33.55 1.45 -4.14% 33.55 17 33.70 14 28.43
2022-12-29 1734 4838000 2747 162416800 33.55 34.05 33.25 33.35 0.20 -0.6% 33.35 64 33.40 12 28.26
2022-12-30 1734 2578000 1566 85708950 33.55 33.55 33.05 33.15 0.20 -0.6% 33.15 22 33.20 12 28.09