臺鹽(1737)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　33.20
0
0%		33.15
-0.05
-0.15%		33.15
0
0%		33.15
0
0%		33.15
0
0%		 　33.10
-0.05
-0.15%		33.40
0.3
0.91%		33.70
0.3
0.9%		33.60
-0.1
-0.3%		33.40
-0.2
-0.6%		 　33.40
0
0%		33.50
0.1
0.3%		33.25
-0.25
-0.75%		33.45
0.2
0.6%		33.15
-0.3
-0.9%		 　33.20
0.05
0.15%		33.10
-0.1
-0.3%		33.25
0.15
0.45%		 33.35
2 月　　　　　　33.60
0.35
1.05%		33.65
0.05
0.15%		33.65
0
0%		33.95
0.3
0.89%		33.85
-0.1
-0.29%		 　33.75
-0.1
-0.3%		33.70
-0.05
-0.15%		33.60
-0.1
-0.3%		33.75
0.15
0.45%		33.65
-0.1
-0.3%		 　33.65
0
0%		33.60
-0.05
-0.15%		33.65
0.05
0.15%		33.40
-0.25
-0.74%		33.50
0.1
0.3%		 33.75
3 月34.00
0.5
1.49%		34.00
0
0%		33.95
-0.05
-0.15%		 　　33.60
-0.35
-1.03%		33.45
-0.15
-0.45%		33.60
0.15
0.45%		33.95
0.35
1.04%		33.95
0
0%		 　34.10
0.15
0.44%		33.85
-0.25
-0.73%		33.85
0
0%		33.95
0.1
0.3%		34.00
0.05
0.15%		 　33.95
-0.05
-0.15%		33.95
0
0%		34.10
0.15
0.44%		34.05
-0.05
-0.15%		34.05
0
0%		 　34.00
-0.05
-0.15%		34.10
0.1
0.29%		34.15
0.05
0.15%		34.25
0.1
0.29%		33.94
4 月34.20
-0.05
-0.15%		 　　　34.25
0.05
0.15%		34.05
-0.2
-0.58%		34.05
0
0%		 　33.90
-0.15
-0.44%		33.90
0
0%		34.25
0.35
1.03%		34.25
0
0%		34.50
0.25
0.73%		 　35.10
0.6
1.74%		34.75
-0.35
-1%		35.30
0.55
1.58%		35.10
-0.2
-0.57%		34.70
-0.4
-1.14%		 　34.00
-0.7
-2.02%		34.25
0.25
0.74%		34.05
-0.2
-0.58%		34.30
0.25
0.73%		34.40
0.1
0.29%		 34.41
5 月　　34.80
0.4
1.16%		34.50
-0.3
-0.86%		34.40
-0.1
-0.29%		34.30
-0.1
-0.29%		 　33.85
-0.45
-1.31%		33.85
0
0%		33.70
-0.15
-0.44%		33.15
-0.55
-1.63%		33.50
0.35
1.06%		 　33.40
-0.1
-0.3%		33.75
0.35
1.05%		33.75
0
0%		33.45
-0.3
-0.89%		33.65
0.2
0.6%		 　33.85
0.2
0.59%		33.60
-0.25
-0.74%		33.70
0.1
0.3%		33.65
-0.05
-0.15%		33.75
0.1
0.3%		 　34.00
0.25
0.74%		33.90
-0.1
-0.29%		33.82
6 月33.80
-0.1
-0.29%		33.75
-0.05
-0.15%		 　　33.70
-0.05
-0.15%		33.55
-0.15
-0.45%		33.60
0.05
0.15%		33.60
0
0%		33.50
-0.1
-0.3%		 　33.35
-0.15
-0.45%		33.25
-0.1
-0.3%		33.40
0.15
0.45%		33.30
-0.1
-0.3%		32.95
-0.35
-1.05%		 　32.50
-0.45
-1.37%		32.90
0.4
1.23%		32.65
-0.25
-0.76%		32.90
0.25
0.77%		33.10
0.2
0.61%		 　33.30
0.2
0.6%		33.50
0.2
0.6%		33.60
0.1
0.3%		33.40
-0.2
-0.6%		 33.29
7 月33.00
-0.4
-1.2%		 　33.00
0
0%		33.45
0.45
1.36%		33.05
-0.4
-1.2%		33.20
0.15
0.45%		33.10
-0.1
-0.3%		 　33.10
0
0%		32.80
-0.3
-0.91%		33.10
0.3
0.91%		33.05
-0.05
-0.15%		33.10
0.05
0.15%		 　33.15
0.05
0.15%		33.20
0.05
0.15%		33.20
0
0%		33.30
0.1
0.3%		33.30
0
0%		 　33.55
0.25
0.75%		33.70
0.15
0.45%		33.85
0.15
0.45%		33.75
-0.1
-0.3%		33.80
0.05
0.15%		 33.3
8 月33.80
0
0%		33.75
-0.05
-0.15%		33.75
0
0%		33.70
-0.05
-0.15%		33.75
0.05
0.15%		 　34.10
0.35
1.04%		34.20
0.1
0.29%		34.30
0.1
0.29%		34.35
0.05
0.15%		34.30
-0.05
-0.15%		 　34.30
0
0%		34.30
0
0%		34.20
-0.1
-0.29%		34.20
0
0%		34.30
0.1
0.29%		 　34.30
0
0%		33.00
-1.3
-3.79%		33.05
0.05
0.15%		33.05
0
0%		33.15
0.1
0.3%		 　33.05
-0.1
-0.3%		32.95
-0.1
-0.3%		32.95
0
0%		33.8
9 月32.95
0
0%		32.95
0
0%		 　33.00
0.05
0.15%		32.85
-0.15
-0.45%		32.75
-0.1
-0.3%		32.80
0.05
0.15%		 　　32.80
0
0%		32.80
0
0%		32.65
-0.15
-0.46%		32.60
-0.05
-0.15%		32.45
-0.15
-0.46%		 　32.50
0.05
0.15%		32.55
0.05
0.15%		32.40
-0.15
-0.46%		32.45
0.05
0.15%		32.45
0
0%		 　32.05
-0.4
-1.23%		32.10
0.05
0.16%		31.95
-0.15
-0.47%		32.00
0.05
0.16%		32.00
0
0%		 32.52
10 月　　32.00
0
0%		31.95
-0.05
-0.16%		31.85
-0.1
-0.31%		31.95
0.1
0.31%		31.95
0
0%		 　　31.45
-0.5
-1.56%		31.30
-0.15
-0.48%		30.60
-0.7
-2.24%		30.70
0.1
0.33%		 　30.40
-0.3
-0.98%		30.30
-0.1
-0.33%		30.45
0.15
0.5%		30.20
-0.25
-0.82%		30.05
-0.15
-0.5%		 　30.05
0
0%		29.90
-0.15
-0.5%		30.00
0.1
0.33%		30.20
0.2
0.67%		30.10
-0.1
-0.33%		 30.00
-0.1
-0.33%		30.69
11 月30.20
0.2
0.67%		30.25
0.05
0.17%		30.20
-0.05
-0.17%		30.20
0
0%		 　30.55
0.35
1.16%		30.80
0.25
0.82%		30.90
0.1
0.32%		30.85
-0.05
-0.16%		30.95
0.1
0.32%		 　31.20
0.25
0.81%		31.30
0.1
0.32%		31.10
-0.2
-0.64%		31.15
0.05
0.16%		31.25
0.1
0.32%		 　31.35
0.1
0.32%		31.45
0.1
0.32%		31.90
0.45
1.43%		32.00
0.1
0.31%		31.90
-0.1
-0.31%		 　31.80
-0.1
-0.31%		31.95
0.15
0.47%		32.05
0.1
0.31%		 31.2
12 月32.15
0.1
0.31%		32.15
0
0%		 　32.15
0
0%		32.00
-0.15
-0.47%		32.25
0.25
0.78%		32.00
-0.25
-0.78%		32.10
0.1
0.31%		 　31.90
-0.2
-0.62%		27.75
-4.15
-13.01%		32.00
4.25
15.32%		32.00
0
0%		31.90
-0.1
-0.31%		 33.50
1.6
5.02%		32.35
-1.15
-3.43%		32.20
-0.15
-0.46%		32.20
0
0%		32.15
-0.05
-0.16%		32.15
0
0%		 　32.15
0
0%		32.30
0.15
0.47%		32.30
0
0%		32.45
0.15
0.46%		32.45
0
0%		　32.08

說明:最高漲幅:15.32%最低跌幅:-13.01% 最高價:35.30最低價:27.75平均價:33,灰色底表示週末,漲130天(32.7)元,跌119天(-28.1)元,平盤61天
15%=1,5%=2,2%=3,1%=54,0%=131,-0%=1,-1%=1,-2%=1,-3%=6,-4%=37,-5%=73,

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 1737 163492 138 5426887 33.20 33.30 33.15 33.20 0.00 0% 33.15 21 33.20 14 15.37
2022-01-04 1737 198421 136 6580831 33.20 33.35 33.10 33.15 0.05 -0.15% 33.15 1 33.20 25 15.35
2022-01-05 1737 183905 175 6095170 33.15 33.20 33.10 33.15 0.00 0% 33.15 12 33.20 41 15.35
2022-01-06 1737 171099 123 5670782 33.15 33.25 33.10 33.15 0.00 0% 33.15 10 33.20 8 15.35
2022-01-07 1737 156411 115 5180694 33.15 33.20 33.05 33.15 0.00 0% 33.10 13 33.15 2 15.35
2022-01-10 1737 171815 205 5687022 33.15 33.15 33.05 33.10 0.05 -0.15% 33.10 10 33.15 1 15.32
2022-01-11 1737 391536 430 13066219 33.30 33.45 33.30 33.40 0.30 0.91% 33.35 1 33.40 44 15.46
2022-01-12 1737 523644 375 17601066 33.50 33.70 33.50 33.70 0.30 0.9% 33.65 3 33.70 14 15.60
2022-01-13 1737 298310 232 10034743 33.55 33.80 33.55 33.60 0.10 -0.3% 33.60 1 33.65 2 15.56
2022-01-14 1737 224168 266 7492124 33.40 33.60 33.35 33.40 0.20 -0.6% 33.40 16 33.45 1 15.46
2022-01-17 1737 236420 218 7898499 33.40 33.70 33.20 33.40 0.00 0% 33.40 2 33.45 2 15.46
2022-01-18 1737 149653 133 5007346 33.45 33.50 33.40 33.50 0.10 0.3% 33.45 1 33.50 12 15.51
2022-01-19 1737 126274 153 4213154 33.40 33.50 33.25 33.25 0.25 -0.75% 33.20 50 33.30 5 15.39
2022-01-20 1737 109469 106 3655235 33.25 33.50 33.25 33.45 0.20 0.6% 33.35 11 33.45 8 15.49
2022-01-21 1737 254477 223 8460405 33.45 33.45 33.15 33.15 0.30 -0.9% 33.15 27 33.20 1 15.35
2022-01-24 1737 200991 225 6661816 33.10 33.20 33.05 33.20 0.05 0.15% 33.15 15 33.20 5 15.37
2022-01-25 1737 225612 214 7482403 33.20 33.30 33.10 33.10 0.10 -0.3% 33.10 33 33.20 5 15.32
2022-01-26 1737 136262 192 4536405 33.30 33.35 33.25 33.25 0.15 0.45% 33.25 17 33.30 2 15.39
2022-02-07 1737 151277 227 5060512 33.30 33.60 33.30 33.60 0.35 1.05% 33.55 1 33.60 11 15.56
2022-02-08 1737 203835 462 6851214 33.60 33.65 33.55 33.65 0.05 0.15% 33.60 10 33.65 35 15.58
2022-02-09 1737 202497 449 6807371 33.60 33.65 33.50 33.65 0.00 0% 33.65 6 33.70 21 15.58
2022-02-10 1737 362496 605 12247666 33.65 33.95 33.60 33.95 0.30 0.89% 33.90 1 33.95 18 15.72
2022-02-11 1737 142070 714 4809739 33.75 33.95 33.75 33.85 0.10 -0.29% 33.85 11 33.90 15 15.67
2022-02-14 1737 121254 347 4080576 33.80 33.80 33.60 33.75 0.10 -0.3% 33.70 1 33.80 8 15.62
2022-02-15 1737 154541 416 5214639 33.80 33.80 33.70 33.70 0.05 -0.15% 33.70 44 33.75 21 15.60
2022-02-16 1737 272018 491 9170560 33.75 33.80 33.60 33.60 0.10 -0.3% 33.60 46 33.65 8 15.56
2022-02-17 1737 245888 474 8282899 33.75 33.75 33.60 33.75 0.15 0.45% 33.65 2 33.75 18 15.62
2022-02-18 1737 103438 423 3477786 33.55 33.75 33.55 33.65 0.10 -0.3% 33.65 10 33.70 4 15.58
2022-02-21 1737 222881 579 7508562 33.65 33.75 33.60 33.65 0.00 0% 33.65 24 33.70 1 15.58
2022-02-22 1737 225056 326 7559599 33.65 33.65 33.50 33.60 0.05 -0.15% 33.55 16 33.60 2 15.56
2022-02-23 1737 87598 419 2950541 33.70 33.75 33.60 33.65 0.05 0.15% 33.65 16 33.70 21 15.58
2022-02-24 1737 410892 262 13770145 33.65 33.65 33.40 33.40 0.25 -0.74% 33.40 38 33.50 15 15.46
2022-02-25 1737 155442 279 5208778 33.40 33.60 33.40 33.50 0.10 0.3% 33.50 42 33.60 9 15.51
2022-03-01 1737 371960 255 12564098 33.50 34.00 33.50 34.00 0.50 1.49% 33.90 3 34.00 19 15.74
2022-03-02 1737 192758 158 6545151 34.00 34.00 33.90 34.00 0.00 0% 33.95 2 34.00 45 15.74
2022-03-03 1737 226000 82 7670200 34.00 34.00 33.90 33.95 0.05 -0.15% 33.90 30 33.95 6 15.72
2022-03-07 1737 312919 260 10518561 33.70 33.90 33.50 33.60 0.25 -1.03% 33.60 4 33.65 1 15.56
2022-03-08 1737 393601 202 13172792 33.25 33.70 33.25 33.45 0.15 -0.45% 33.45 8 33.50 8 15.49
2022-03-09 1737 191072 154 6411874 33.55 33.65 33.50 33.60 0.15 0.45% 33.55 10 33.60 4 15.56
2022-03-10 1737 218530 180 7395074 33.70 33.95 33.70 33.95 0.35 1.04% 33.90 17 33.95 18 15.72
2022-03-11 1737 348000 143 11811650 33.70 34.05 33.70 33.95 0.00 0% 33.95 16 34.00 5 15.72
2022-03-14 1737 283000 127 9612750 33.95 34.10 33.85 34.10 0.15 0.44% 34.00 6 34.10 30 15.79
2022-03-15 1737 248000 101 8424750 34.15 34.15 33.85 33.85 0.25 -0.73% 33.85 45 33.90 1 15.67
2022-03-16 1737 124000 75 4200600 34.05 34.05 33.80 33.85 0.00 0% 33.80 16 33.90 1 15.67
2022-03-17 1737 200000 116 6790250 33.90 34.10 33.85 33.95 0.10 0.3% 33.90 2 34.00 19 15.72
2022-03-18 1737 107000 72 3636150 33.95 34.05 33.90 34.00 0.05 0.15% 34.00 1 34.05 21 15.74
2022-03-21 1737 309000 144 10496400 34.00 34.05 33.85 33.95 0.05 -0.15% 33.95 53 34.00 3 15.72
2022-03-22 1737 273000 114 9284550 34.05 34.05 33.95 33.95 0.00 0% 33.95 24 34.00 6 17.23
2022-03-23 1737 358000 157 12192150 33.95 34.15 33.95 34.10 0.15 0.44% 34.05 21 34.10 1 17.31
2022-03-24 1737 166137 169 5662067 34.10 34.15 34.00 34.05 0.05 -0.15% 34.05 42 34.10 4 17.28
2022-03-25 1737 82000 52 2791950 34.10 34.10 34.00 34.05 0.00 0% 34.05 41 34.10 36 17.28
2022-03-28 1737 211000 86 7175250 34.05 34.05 33.95 34.00 0.05 -0.15% 34.00 32 34.05 24 17.26
2022-03-29 1737 174111 110 5932652 34.00 34.10 34.00 34.10 0.10 0.29% 34.05 54 34.10 35 17.31
2022-03-30 1737 270000 157 9219200 34.10 34.20 34.10 34.15 0.05 0.15% 34.15 6 34.20 37 17.34
2022-03-31 1737 182000 92 6221300 34.15 34.25 34.15 34.25 0.10 0.29% 34.20 11 34.25 83 17.39
2022-04-01 1737 215000 124 7354450 34.20 34.25 34.15 34.20 0.05 -0.15% 34.20 6 34.25 3 17.36
2022-04-06 1737 184000 114 6288700 34.05 34.25 34.05 34.25 0.05 0.15% 34.20 10 34.25 15 17.39
2022-04-07 1737 254396 288 8681478 34.25 34.25 34.05 34.05 0.20 -0.58% 34.05 11 34.10 1 17.28
2022-04-08 1737 151000 103 5149700 34.05 34.20 34.05 34.05 0.00 0% 34.05 47 34.25 8 17.28
2022-04-11 1737 301000 160 10219450 34.05 34.15 33.85 33.90 0.15 -0.44% 33.85 34 33.95 3 17.21
2022-04-12 1737 133000 83 4510550 33.85 34.10 33.85 33.90 0.00 0% 33.90 4 34.00 19 17.21
2022-04-13 1737 336000 153 11468250 34.00 34.30 33.90 34.25 0.35 1.03% 34.25 12 34.30 23 17.39
2022-04-14 1737 138000 92 4725050 34.30 34.30 34.15 34.25 0.00 0% 34.25 4 34.30 5 17.39
2022-04-15 1737 223663 294 7688028 34.10 34.50 34.10 34.50 0.25 0.73% 34.45 6 34.50 17 17.51
2022-04-18 1737 790000 487 27654850 34.60 35.25 34.60 35.10 0.60 1.74% 35.10 9 35.15 10 17.82
2022-04-19 1737 300016 665 10448878 35.05 35.10 34.55 34.75 0.35 -1% 34.75 2 34.80 2 17.64
2022-04-20 1737 993000 537 35072450 35.00 35.50 35.00 35.30 0.55 1.58% 35.25 6 35.30 11 17.92
2022-04-21 1737 318152 334 11188028 35.05 35.45 35.00 35.10 0.20 -0.57% 35.10 1 35.15 4 17.82
2022-04-22 1737 321578 417 11176488 35.00 35.10 34.60 34.70 0.40 -1.14% 34.70 9 35.00 3 17.61
2022-04-25 1737 443000 283 15153300 34.70 34.70 34.00 34.00 0.70 -2.02% 34.00 45 34.10 4 17.26
2022-04-26 1737 149000 96 5088500 34.25 34.30 34.10 34.25 0.25 0.74% 34.15 3 34.20 1 17.39
2022-04-27 1737 448812 329 15249513 34.00 34.10 33.90 34.05 0.20 -0.58% 34.00 1 34.05 1 17.28
2022-04-28 1737 280000 144 9593200 34.30 34.40 34.05 34.30 0.25 0.73% 34.30 3 34.35 12 17.41
2022-04-29 1737 119328 142 4103329 34.30 34.60 34.30 34.40 0.10 0.29% 34.40 4 34.45 10 17.46
2022-05-03 1737 651000 343 22708900 34.45 35.30 34.30 34.80 0.40 1.16% 34.70 2 34.80 2 17.66
2022-05-04 1737 196000 117 6787600 34.80 35.00 34.45 34.50 0.30 -0.86% 34.45 1 34.50 4 16.51
2022-05-05 1737 189000 97 6503850 34.65 34.65 34.30 34.40 0.10 -0.29% 34.40 1 34.45 1 16.46
2022-05-06 1737 89000 70 3045250 34.05 34.40 34.05 34.30 0.10 -0.29% 34.25 6 34.30 1 16.41
2022-05-09 1737 432530 359 14683691 34.05 34.15 33.85 33.85 0.45 -1.31% 33.85 2 33.90 3 16.20
2022-05-10 1737 280169 235 9422290 33.85 33.85 33.40 33.85 0.00 0% 33.85 4 33.90 3 16.20
2022-05-11 1737 138000 84 4653500 33.95 33.95 33.70 33.70 0.15 -0.44% 33.70 4 33.75 7 16.12
2022-05-12 1737 345000 209 11509950 33.75 33.75 33.10 33.15 0.55 -1.63% 33.15 1 33.20 10 15.86
2022-05-13 1737 173000 143 5769750 33.10 33.55 33.10 33.50 0.35 1.06% 33.40 2 33.50 13 16.03
2022-05-16 1737 263000 186 8832550 33.65 34.00 33.35 33.40 0.10 -0.3% 33.40 11 33.70 13 15.98
2022-05-17 1737 98000 87 3297500 33.45 33.90 33.40 33.75 0.35 1.05% 33.65 5 33.80 1 16.15
2022-05-18 1737 94000 76 3179450 33.60 34.00 33.60 33.75 0.00 0% 33.75 5 33.95 14 16.15
2022-05-19 1737 107000 89 3581850 33.55 33.60 33.40 33.45 0.30 -0.89% 33.45 3 33.55 14 16.00
2022-05-20 1737 72000 45 2417500 33.45 33.70 33.45 33.65 0.20 0.6% 33.60 7 33.70 5 16.10
2022-05-23 1737 67000 60 2261000 33.65 33.90 33.60 33.85 0.20 0.59% 33.80 1 33.85 7 16.20
2022-05-24 1737 113564 166 3818504 33.85 33.85 33.50 33.60 0.25 -0.74% 33.55 7 33.60 2 16.08
2022-05-25 1737 63000 44 2120400 33.60 33.70 33.55 33.70 0.10 0.3% 33.65 23 33.75 2 16.12
2022-05-26 1737 158000 74 5325750 33.70 33.85 33.60 33.65 0.05 -0.15% 33.65 1 33.70 4 16.10
2022-05-27 1737 141000 92 4748900 33.65 33.80 33.60 33.75 0.10 0.3% 33.70 5 33.75 8 16.15
2022-05-30 1737 128000 97 4348350 33.80 34.10 33.80 34.00 0.25 0.74% 34.00 16 34.10 5 16.27
2022-05-31 1737 84000 66 2854350 34.00 34.10 33.80 33.90 0.10 -0.29% 33.85 9 34.00 20 16.22
2022-06-01 1737 125000 89 4235000 33.80 34.00 33.80 33.80 0.10 -0.29% 33.80 14 33.85 1 16.17
2022-06-02 1737 91000 74 3073950 33.80 33.95 33.70 33.75 0.05 -0.15% 33.75 10 33.85 7 16.15
2022-06-06 1737 172000 114 5795600 33.75 33.80 33.50 33.70 0.05 -0.15% 33.70 4 33.75 15 16.12
2022-06-07 1737 195000 128 6544400 33.60 33.70 33.50 33.55 0.15 -0.45% 33.55 2 33.65 21 16.05
2022-06-08 1737 88000 56 2959500 33.60 33.70 33.55 33.60 0.05 0.15% 33.60 23 33.70 18 16.08
2022-06-09 1737 72000 56 2419600 33.60 33.65 33.55 33.60 0.00 0% 33.60 6 33.70 11 16.08
2022-06-10 1737 185194 186 6204076 33.50 33.55 33.45 33.50 0.10 -0.3% 33.50 9 33.55 3 16.03
2022-06-13 1737 212000 162 7064950 33.35 33.40 33.25 33.35 0.15 -0.45% 33.30 39 33.35 12 15.96
2022-06-14 1737 228000 163 7565250 33.15 33.35 33.10 33.25 0.10 -0.3% 33.25 11 33.35 4 15.91
2022-06-15 1737 125000 95 4165000 33.25 33.55 33.15 33.40 0.15 0.45% 33.35 15 33.55 2 15.98
2022-06-16 1737 109000 89 3634550 33.40 33.60 33.25 33.30 0.10 -0.3% 33.25 6 33.35 5 15.93
2022-06-17 1737 342000 224 11292900 33.10 33.25 32.95 32.95 0.35 -1.05% 32.95 1 33.05 1 15.77
2022-06-20 1737 341700 354 11178873 33.05 33.10 32.45 32.50 0.45 -1.37% 32.45 13 32.50 1 15.55
2022-06-21 1737 92000 70 3015050 32.55 32.90 32.55 32.90 0.40 1.23% 32.90 1 33.00 8 15.74
2022-06-22 1737 175000 149 5723450 32.90 33.10 32.55 32.65 0.25 -0.76% 32.65 1 32.70 1 15.62
2022-06-23 1737 127156 117 4191179 32.65 33.35 32.65 32.90 0.25 0.77% 32.85 1 32.95 9 15.74
2022-06-24 1737 115221 116 3816216 32.90 33.30 32.90 33.10 0.20 0.61% 33.05 2 33.10 60 15.84
2022-06-27 1737 167000 101 5545000 33.30 33.35 33.00 33.30 0.20 0.6% 33.25 2 33.30 5 15.93
2022-06-28 1737 131000 75 4381850 33.30 33.55 33.30 33.50 0.20 0.6% 33.45 3 33.50 7 16.03
2022-06-29 1737 207000 123 6954650 33.50 33.70 33.50 33.60 0.10 0.3% 33.60 1 33.65 23 16.08
2022-06-30 1737 199000 136 6653750 33.60 33.60 33.35 33.40 0.20 -0.6% 33.40 3 33.50 10 15.98
2022-07-01 1737 195333 183 6481958 33.40 33.40 33.00 33.00 0.40 -1.2% 33.00 2 33.15 2 15.79
2022-07-04 1737 173000 86 5716400 33.10 33.20 32.90 33.00 0.00 0% 33.00 3 33.05 11 15.79
2022-07-05 1737 135000 83 4493550 33.60 33.60 33.15 33.45 0.45 1.36% 33.40 2 33.45 5 16.00
2022-07-06 1737 99130 111 3291328 33.45 33.45 33.05 33.05 0.40 -1.2% 33.05 18 33.25 10 15.81
2022-07-07 1737 75000 47 2488400 33.35 33.40 33.10 33.20 0.15 0.45% 33.15 2 33.20 1 15.89
2022-07-08 1737 87000 59 2892650 33.25 33.45 33.10 33.10 0.10 -0.3% 33.10 5 33.40 18 15.84
2022-07-11 1737 112000 57 3704700 33.10 33.25 33.00 33.10 0.00 0% 33.10 1 33.15 1 15.84
2022-07-12 1737 105000 77 3450150 33.05 33.05 32.75 32.80 0.30 -0.91% 32.85 2 32.90 1 15.69
2022-07-13 1737 122000 65 4054900 33.05 33.45 33.05 33.10 0.30 0.91% 33.10 3 33.15 2 15.84
2022-07-14 1737 25063 44 829109 33.10 33.10 33.00 33.05 0.05 -0.15% 33.05 3 33.10 5 15.81
2022-07-15 1737 79000 47 2610650 33.05 33.10 33.00 33.10 0.05 0.15% 33.05 12 33.10 2 15.84
2022-07-18 1737 95000 52 3152050 33.30 33.30 33.10 33.15 0.05 0.15% 33.15 5 33.20 5 15.86
2022-07-19 1737 83000 40 2751900 33.15 33.30 33.05 33.20 0.05 0.15% 33.20 2 33.30 10 15.89
2022-07-20 1737 123000 86 4079800 33.20 33.30 33.10 33.20 0.00 0% 33.20 1 33.25 3 15.89
2022-07-21 1737 90000 53 2985650 33.20 33.40 33.10 33.30 0.10 0.3% 33.20 3 33.35 9 15.93
2022-07-22 1737 136335 95 4538015 33.30 33.35 33.20 33.30 0.00 0% 33.25 7 33.35 4 15.93
2022-07-25 1737 146000 68 4882850 33.30 33.55 33.30 33.55 0.25 0.75% 33.50 17 33.55 8 16.05
2022-07-26 1737 153000 92 5134700 33.50 33.70 33.50 33.70 0.15 0.45% 33.65 3 33.70 20 16.12
2022-07-27 1737 158000 102 5337650 33.70 33.85 33.70 33.85 0.15 0.45% 33.85 2 33.90 15 16.20
2022-07-28 1737 93000 75 3141950 33.90 33.90 33.70 33.75 0.10 -0.3% 33.75 2 33.80 16 16.15
2022-07-29 1737 183000 78 6169850 33.85 33.85 33.60 33.80 0.05 0.15% 33.75 2 33.80 1 16.17
2022-08-01 1737 313000 124 10527700 33.80 33.80 33.55 33.80 0.00 0% 33.75 1 33.80 7 16.17
2022-08-02 1737 555000 253 18669150 33.60 34.25 33.20 33.75 0.05 -0.15% 33.75 8 33.80 1 16.15
2022-08-03 1737 196000 126 6595600 33.45 33.85 33.30 33.75 0.00 0% 33.75 30 33.80 6 18.96
2022-08-04 1737 176000 106 5935400 33.60 33.80 33.55 33.70 0.05 -0.15% 33.70 7 33.80 10 18.93
2022-08-05 1737 195031 116 6585656 33.70 33.85 33.65 33.75 0.05 0.15% 33.75 11 33.80 2 18.96
2022-08-08 1737 194000 109 6570700 33.70 34.10 33.60 34.10 0.35 1.04% 34.00 1 34.10 16 19.16
2022-08-09 1737 323264 187 11026257 34.05 34.20 33.95 34.20 0.10 0.29% 34.20 23 34.25 13 19.21
2022-08-10 1737 151791 157 5184330 34.05 34.30 34.05 34.30 0.10 0.29% 34.10 1 34.30 30 19.27
2022-08-11 1737 249924 174 8574188 34.30 34.40 34.25 34.35 0.05 0.15% 34.30 44 34.35 4 19.30
2022-08-12 1737 358000 107 12283650 34.45 34.45 34.20 34.30 0.05 -0.15% 34.30 13 34.35 3 19.27
2022-08-15 1737 233000 94 8003600 34.30 34.40 34.30 34.30 0.00 0% 34.30 56 34.35 7 19.27
2022-08-16 1737 186000 97 6386200 34.35 34.40 34.30 34.30 0.00 0% 34.30 15 34.35 16 19.27
2022-08-17 1737 315000 173 10798400 34.30 34.35 34.20 34.20 0.10 -0.29% 34.20 38 34.25 2 19.21
2022-08-18 1737 324000 136 11091950 34.20 34.30 34.20 34.20 0.00 0% 34.15 45 34.20 1 19.21
2022-08-19 1737 311000 128 10646100 34.30 34.30 34.15 34.30 0.10 0.29% 34.25 19 34.30 65 19.27
2022-08-22 1737 899762 558 30936697 34.30 34.70 34.25 34.30 0.00 0% 34.25 64 34.30 30 19.27
2022-08-23 1737 569000 347 18763300 32.80 33.30 32.75 33.00 0.00 -3.79% 33.00 13 33.05 5 18.54
2022-08-24 1737 249000 135 8243200 33.10 33.25 33.00 33.05 0.05 0.15% 33.00 14 33.05 2 18.57
2022-08-25 1737 189000 118 6248650 33.15 33.15 33.00 33.05 0.00 0% 33.05 28 33.10 12 18.57
2022-08-26 1737 207000 118 6848250 33.05 33.15 33.05 33.15 0.10 0.3% 33.10 4 33.15 21 18.62
2022-08-29 1737 296000 189 9763350 33.00 33.05 32.90 33.05 0.10 -0.3% 33.00 22 33.05 4 18.57
2022-08-30 1737 202000 137 6668800 33.05 33.05 32.95 32.95 0.10 -0.3% 32.95 46 33.00 5 18.51
2022-08-31 1737 282000 245 9286650 32.95 33.05 32.90 32.95 0.00 0% 32.90 14 32.95 4 18.51
2022-09-01 1737 264815 287 8703060 32.90 32.95 32.80 32.95 0.00 0% 32.90 2 32.95 5 18.51
2022-09-02 1737 194000 138 6380150 32.95 33.10 32.80 32.95 0.00 0% 32.90 1 32.95 16 18.51
2022-09-05 1737 142000 105 4682250 33.00 33.05 32.90 33.00 0.05 0.15% 32.95 3 33.00 18 18.54
2022-09-06 1737 259000 202 8501650 33.00 33.00 32.75 32.85 0.15 -0.45% 32.80 2 32.85 4 18.46
2022-09-07 1737 180000 133 5891550 32.85 32.85 32.65 32.75 0.10 -0.3% 32.70 20 32.75 3 18.40
2022-09-08 1737 255000 179 8351800 32.75 33.00 32.60 32.80 0.05 0.15% 32.80 3 32.85 5 18.43
2022-09-12 1737 240000 155 7877750 32.80 32.90 32.75 32.80 0.00 0% 32.75 27 32.80 10 18.43
2022-09-13 1737 206000 116 6761400 32.85 32.90 32.80 32.80 0.00 0% 32.80 6 32.85 5 18.43
2022-09-14 1737 437000 250 14230250 32.70 32.70 32.45 32.65 0.15 -0.46% 32.60 7 32.65 1 18.34
2022-09-15 1737 251000 141 8187400 32.65 32.70 32.55 32.60 0.05 -0.15% 32.60 3 32.65 6 18.31
2022-09-16 1737 272000 244 8839600 32.60 32.60 32.45 32.45 0.15 -0.46% 32.45 16 32.50 6 18.23
2022-09-19 1737 240741 210 7793447 32.50 32.50 32.30 32.50 0.05 0.15% 32.50 1 32.60 15 18.26
2022-09-20 1737 86000 67 2792300 32.50 32.60 32.40 32.55 0.05 0.15% 32.50 2 32.55 4 18.29
2022-09-21 1737 249000 179 8090850 32.50 32.60 32.40 32.40 0.15 -0.46% 32.40 21 32.45 1 18.20
2022-09-22 1737 317000 263 10272500 32.35 32.50 32.30 32.45 0.05 0.15% 32.40 6 32.45 3 18.23
2022-09-23 1737 164000 97 5318450 32.50 32.50 32.35 32.45 0.00 0% 32.40 4 32.45 11 18.23
2022-09-26 1737 312000 214 10016000 32.45 32.45 31.95 32.05 0.40 -1.23% 32.00 15 32.05 20 18.01
2022-09-27 1737 267000 125 8545750 32.00 32.15 31.95 32.10 0.05 0.16% 32.10 4 32.15 1 18.03
2022-09-28 1737 233000 153 7418650 32.10 32.10 31.65 31.95 0.15 -0.47% 31.90 4 31.95 6 17.95
2022-09-29 1737 596000 378 19182300 31.95 33.90 31.50 32.00 0.05 0.16% 32.00 3 32.05 4 17.98
2022-09-30 1737 87000 69 2781350 32.00 32.20 31.80 32.00 0.00 0% 31.95 6 32.00 3 17.98
2022-10-03 1737 235522 157 7512936 32.00 32.30 31.75 32.00 0.00 0% 31.80 1 32.00 9 17.98
2022-10-04 1737 81583 109 2609700 31.95 32.05 31.90 31.95 0.05 -0.16% 31.95 7 32.00 3 17.95
2022-10-05 1737 104000 79 3321950 32.10 32.10 31.85 31.85 0.10 -0.31% 31.85 14 31.95 3 17.89
2022-10-06 1737 94000 53 2998350 31.85 32.00 31.80 31.95 0.10 0.31% 31.90 2 31.95 3 17.95
2022-10-07 1737 90000 52 2874900 31.95 32.00 31.90 31.95 0.00 0% 31.90 3 32.00 7 17.95
2022-10-11 1737 135000 103 4252650 31.90 31.90 31.25 31.45 0.50 -1.56% 31.45 5 31.50 3 17.67
2022-10-12 1737 220000 146 6854550 31.30 31.45 31.00 31.30 0.15 -0.48% 31.25 3 31.30 3 17.58
2022-10-13 1737 224690 340 6905346 31.30 31.30 30.60 30.60 0.70 -2.24% 30.60 6 30.70 3 17.19
2022-10-14 1737 144000 103 4421200 30.60 30.85 30.55 30.70 0.10 0.33% 30.65 3 30.70 2 17.25
2022-10-17 1737 100000 81 3031850 30.70 30.70 30.20 30.40 0.30 -0.98% 30.35 9 30.40 2 17.08
2022-10-18 1737 80000 71 2427450 30.40 30.55 30.20 30.30 0.10 -0.33% 30.30 11 30.45 7 17.02
2022-10-19 1737 84000 75 2563350 30.30 30.70 30.30 30.45 0.15 0.5% 30.35 8 30.45 2 17.11
2022-10-20 1737 127865 220 3861590 30.30 30.45 30.05 30.20 0.25 -0.82% 30.15 3 30.25 4 16.97
2022-10-21 1737 184000 122 5546200 30.10 30.45 30.05 30.05 0.15 -0.5% 30.05 27 30.15 1 16.88
2022-10-24 1737 170000 132 5117300 30.20 30.35 30.00 30.05 0.00 0% 30.05 1 30.10 2 16.88
2022-10-25 1737 254000 193 7602400 30.25 30.25 29.80 29.90 0.15 -0.5% 29.85 8 29.90 9 16.80
2022-10-26 1737 97000 65 2905800 30.00 30.15 29.80 30.00 0.10 0.33% 30.00 3 30.10 1 16.85
2022-10-27 1737 95000 74 2861300 30.05 30.20 30.05 30.20 0.20 0.67% 30.10 1 30.20 4 16.97
2022-10-28 1737 51198 82 1546439 30.15 30.25 30.10 30.10 0.10 -0.33% 30.10 5 30.20 11 16.91
2022-10-31 1737 72000 53 2166550 30.10 30.20 30.00 30.00 0.10 -0.33% 30.00 22 30.05 8 16.85
2022-11-01 1737 60000 52 1807600 30.00 30.20 30.00 30.20 0.20 0.67% 30.15 2 30.20 5 16.97
2022-11-02 1737 79000 50 2396450 30.20 30.45 30.20 30.25 0.05 0.17% 30.25 8 30.35 3 16.99
2022-11-03 1737 46000 37 1389600 30.30 30.30 30.15 30.20 0.05 -0.17% 30.20 2 30.25 6 16.97
2022-11-04 1737 63000 60 1902200 30.20 30.20 30.15 30.20 0.00 0% 30.15 12 30.20 1 16.97
2022-11-07 1737 188000 133 5729950 30.50 30.55 30.30 30.55 0.35 1.16% 30.50 2 30.55 6 17.16
2022-11-08 1737 189000 123 5805650 30.65 30.85 30.65 30.80 0.25 0.82% 30.75 2 30.80 2 14.67
2022-11-09 1737 249000 167 7664350 30.80 30.90 30.65 30.90 0.10 0.32% 30.80 6 30.90 8 14.71
2022-11-10 1737 91643 119 2826673 30.90 30.90 30.75 30.85 0.05 -0.16% 30.85 2 30.90 2 14.69
2022-11-11 1737 134000 86 4151850 31.00 31.40 30.85 30.95 0.10 0.32% 30.90 2 31.00 1 14.74
2022-11-14 1737 169000 103 5257450 31.10 31.45 30.90 31.20 0.25 0.81% 31.20 1 31.35 18 14.86
2022-11-15 1737 138000 102 4296250 31.20 31.30 31.00 31.30 0.10 0.32% 31.25 2 31.30 4 14.90
2022-11-16 1737 147000 70 4581000 31.25 31.25 31.10 31.10 0.20 -0.64% 31.10 14 31.15 1 14.81
2022-11-17 1737 89000 57 2767200 31.10 31.20 31.00 31.15 0.05 0.16% 31.10 5 31.20 6 14.83
2022-11-18 1737 159000 114 4960950 31.00 31.50 31.00 31.25 0.10 0.32% 31.20 2 31.25 4 14.88
2022-11-21 1737 121000 78 3775900 31.10 31.35 31.10 31.35 0.10 0.32% 31.25 2 31.35 32 14.93
2022-11-22 1737 78000 57 2447350 31.30 31.45 31.15 31.45 0.10 0.32% 31.35 4 31.45 4 14.98
2022-11-23 1737 139000 97 4402250 31.45 31.90 31.40 31.90 0.45 1.43% 31.75 1 31.95 4 15.19
2022-11-24 1737 150000 105 4781050 32.00 32.10 31.65 32.00 0.10 0.31% 31.95 1 32.00 7 15.24
2022-11-25 1737 105000 62 3358250 32.00 32.05 31.90 31.90 0.10 -0.31% 31.90 8 31.95 2 15.19
2022-11-28 1737 128000 70 4061650 31.90 31.90 31.65 31.80 0.10 -0.31% 31.75 1 31.80 4 15.14
2022-11-29 1737 76888 89 2447115 31.80 32.00 31.70 31.95 0.15 0.47% 31.85 2 31.95 6 15.21
2022-11-30 1737 108000 70 3458100 31.95 32.10 31.95 32.05 0.10 0.31% 32.00 2 32.10 27 15.26
2022-12-01 1737 250000 94 8016750 32.30 32.30 31.90 32.15 0.10 0.31% 32.05 6 32.15 2 15.31
2022-12-02 1737 127000 96 4066600 32.10 32.15 31.95 32.15 0.00 0% 32.05 4 32.15 9 15.31
2022-12-05 1737 164000 111 5255550 32.00 32.15 31.95 32.15 0.00 0% 32.10 2 32.20 2 15.31
2022-12-06 1737 81000 63 2593650 32.15 32.15 31.90 32.00 0.15 -0.47% 31.95 2 32.00 8 15.24
2022-12-07 1737 259000 180 8373300 32.00 32.60 32.00 32.25 0.25 0.78% 32.20 1 32.25 3 15.36
2022-12-08 1737 139547 135 4467859 32.05 32.20 31.95 32.00 0.25 -0.78% 31.95 6 32.00 3 15.24
2022-12-09 1737 104000 84 3330350 32.00 32.15 31.90 32.10 0.10 0.31% 32.10 3 32.15 7 15.29
2022-12-12 1737 107000 78 3415950 31.95 32.20 31.90 31.90 0.20 -0.62% 31.90 2 31.95 4 15.19
2022-12-13 1737 48905 57 1357806 27.90 27.90 27.70 27.75 0.05 -13.01% 27.70 31 27.75 3 15.50
2022-12-14 1737 83000 53 2657200 32.10 32.10 31.90 32.00 0.00 15.32% 31.95 10 32.00 11 15.24
2022-12-15 1737 102000 58 3266550 32.05 32.10 31.95 32.00 0.00 0% 31.95 4 32.00 7 15.24
2022-12-16 1737 123000 84 3923400 31.90 32.00 31.85 31.90 0.10 -0.31% 31.85 11 31.90 6 15.19
2022-12-18 1737 149653 133 5007346 33.45 33.50 33.40 33.50 0.10 5.02% 33.45 1 33.50 12 15.51
2022-12-19 1737 187000 164 6027100 31.90 32.45 31.90 32.35 0.45 -3.43% 32.30 1 32.35 1 15.40
2022-12-20 1737 128000 73 4140900 32.35 32.50 32.10 32.20 0.15 -0.46% 32.10 1 32.20 3 15.33
2022-12-21 1737 69000 42 2210550 32.20 32.20 31.95 32.20 0.00 0% 32.10 1 32.20 16 15.33
2022-12-22 1737 34000 23 1092400 32.20 32.20 32.00 32.15 0.05 -0.16% 32.15 2 32.20 9 15.31
2022-12-23 1737 25000 21 801100 32.00 32.15 32.00 32.15 0.00 0% 32.05 12 32.15 2 15.31
2022-12-26 1737 50000 33 1609800 32.30 32.30 32.15 32.15 0.00 0% 32.15 1 32.25 1 15.31
2022-12-27 1737 54000 38 1739850 32.05 32.35 32.05 32.30 0.15 0.47% 32.15 12 32.30 1 15.38
2022-12-28 1737 83000 51 2682650 32.30 32.45 32.20 32.30 0.00 0% 32.25 1 32.35 2 15.38
2022-12-29 1737 134000 99 4316700 32.05 32.45 32.00 32.45 0.15 0.46% 32.40 1 32.45 6 15.45
2022-12-30 1737 168000 106 5443100 32.40 32.50 32.20 32.45 0.00 0% 32.35 1 32.45 24 15.45