台玻(1802)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　　26.60
0
0%		26.20
-0.4
-1.5%		26.05
-0.15
-0.57%		25.90
-0.15
-0.58%		25.50
-0.4
-1.54%		 　25.80
0.3
1.18%		25.65
-0.15
-0.58%		25.20
-0.45
-1.75%		25.40
0.2
0.79%		24.90
-0.5
-1.97%		 　25.00
0.1
0.4%		24.65
-0.35
-1.4%		25.20
0.55
2.23%		25.45
0.25
0.99%		24.35
-1.1
-4.32%		 　23.65
-0.7
-2.87%		23.10
-0.55
-2.33%		23.05
-0.05
-0.22%		 24.8
2 月　　　　　　23.75
0.7
3.04%		24.00
0.25
1.05%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		23.65
-0.2
-0.84%		 　22.90
-0.75
-3.17%		22.50
-0.4
-1.75%		22.95
0.45
2%		23.00
0.05
0.22%		22.95
-0.05
-0.22%		 　23.70
0.75
3.27%		23.15
-0.55
-2.32%		23.35
0.2
0.86%		22.70
-0.65
-2.78%		22.90
0.2
0.88%		 23.33
3 月23.45
0.55
2.4%		23.65
0.2
0.85%		23.60
-0.05
-0.21%		 　　22.80
-0.8
-3.39%		23.40
0.6
2.63%		23.25
-0.15
-0.64%		24.10
0.85
3.66%		24.50
0.4
1.66%		 　24.70
0.2
0.82%		24.30
-0.4
-1.62%		24.30
0
0%		24.80
0.5
2.06%		25.50
0.7
2.82%		 　25.50
0
0%		25.45
-0.05
-0.2%		25.75
0.3
1.18%		25.40
-0.35
-1.36%		25.30
-0.1
-0.39%		 　25.00
-0.3
-1.19%		25.70
0.7
2.8%		25.75
0.05
0.19%		25.20
-0.55
-2.14%		24.59
4 月25.50
0.3
1.19%		 　　　25.45
-0.05
-0.2%		24.60
-0.85
-3.34%		25.10
0.5
2.03%		 　24.75
-0.35
-1.39%		24.00
-0.75
-3.03%		24.15
0.15
0.63%		24.25
0.1
0.41%		23.75
-0.5
-2.06%		 　23.10
-0.65
-2.74%		23.45
0.35
1.52%		23.00
-0.45
-1.92%		23.75
0.75
3.26%		23.50
-0.25
-1.05%		 　22.75
-0.75
-3.19%		22.55
-0.2
-0.88%		21.70
-0.85
-3.77%		22.00
0.3
1.38%		22.45
0.45
2.05%		 23.63
5 月　　22.40
-0.05
-0.22%		22.80
0.4
1.79%		22.85
0.05
0.22%		22.35
-0.5
-2.19%		 　21.50
-0.85
-3.8%		21.20
-0.3
-1.4%		20.65
-0.55
-2.59%		20.20
-0.45
-2.18%		20.55
0.35
1.73%		 　20.65
0.1
0.49%		20.80
0.15
0.73%		21.25
0.45
2.16%		21.05
-0.2
-0.94%		21.10
0.05
0.24%		 　21.20
0.1
0.47%		20.95
-0.25
-1.18%		21.15
0.2
0.95%		20.90
-0.25
-1.18%		21.60
0.7
3.35%		 　22.30
0.7
3.24%		22.80
0.5
2.24%		21.44
6 月22.35
-0.45
-1.97%		22.25
-0.1
-0.45%		 　　22.25
0
0%		22.15
-0.1
-0.45%		22.10
-0.05
-0.23%		22.20
0.1
0.45%		22.00
-0.2
-0.9%		 　21.05
-0.95
-4.32%		21.30
0.25
1.19%		21.15
-0.15
-0.7%		20.70
-0.45
-2.13%		20.30
-0.4
-1.93%		 　19.70
-0.6
-2.96%		20.70
1
5.08%		20.05
-0.65
-3.14%		20.10
0.05
0.25%		20.25
0.15
0.75%		 　21.10
0.85
4.2%		18.75
-2.35
-11.14%		18.55
-0.2
-1.07%		17.85
-0.7
-3.77%		 20.69
7 月17.05
-0.8
-4.48%		 　17.60
0.55
3.23%		17.90
0.3
1.7%		17.20
-0.7
-3.91%		17.65
0.45
2.62%		17.90
0.25
1.42%		 　17.35
-0.55
-3.07%		16.60
-0.75
-4.32%		17.10
0.5
3.01%		17.25
0.15
0.88%		17.25
0
0%		 　17.50
0.25
1.45%		17.75
0.25
1.43%		17.65
-0.1
-0.56%		17.60
-0.05
-0.28%		17.50
-0.1
-0.57%		 　17.65
0.15
0.86%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		17.75
0.1
0.57%		 17.52
8 月17.90
0.15
0.85%		17.45
-0.45
-2.51%		17.20
-0.25
-1.43%		16.85
-0.35
-2.03%		17.30
0.45
2.67%		 　17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.25
0
0%		17.55
0.3
1.74%		18.00
0.45
2.56%		 　18.10
0.1
0.56%		17.90
-0.2
-1.1%		18.10
0.2
1.12%		17.95
-0.15
-0.83%		18.10
0.15
0.84%		 　17.90
-0.2
-1.1%		17.70
-0.2
-1.12%		17.85
0.15
0.85%		17.90
0.05
0.28%		18.10
0.2
1.12%		 　17.30
-0.8
-4.42%		17.50
0.2
1.16%		17.60
0.1
0.57%		17.65
9 月17.20
-0.4
-2.27%		17.20
0
0%		 　17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		16.50
-0.5
-2.94%		16.65
0.15
0.91%		 　　17.15
0.5
3%		17.10
-0.05
-0.29%		16.75
-0.35
-2.05%		16.85
0.1
0.6%		16.60
-0.25
-1.48%		 　16.65
0.05
0.3%		16.60
-0.05
-0.3%		17.05
0.45
2.71%		17.20
0.15
0.88%		17.05
-0.15
-0.87%		 　16.55
-0.5
-2.93%		16.95
0.4
2.42%		16.55
-0.4
-2.36%		17.00
0.45
2.72%		17.45
0.45
2.65%		 16.96
10 月　　18.30
0.85
4.87%		18.85
0.55
3.01%		18.90
0.05
0.27%		18.70
-0.2
-1.06%		18.95
0.25
1.34%		 　　18.55
-0.4
-2.11%		18.20
-0.35
-1.89%		17.05
-1.15
-6.32%		18.05
1
5.87%		 　18.45
0.4
2.22%		19.25
0.8
4.34%		19.30
0.05
0.26%		19.50
0.2
1.04%		18.95
-0.55
-2.82%		 　19.25
0.3
1.58%		19.45
0.2
1.04%		19.40
-0.05
-0.26%		20.40
1
5.15%		20.55
0.15
0.74%		 20.40
-0.15
-0.73%		19.1
11 月21.00
0.6
2.94%		20.80
-0.2
-0.95%		20.45
-0.35
-1.68%		21.50
1.05
5.13%		 　22.05
0.55
2.56%		21.50
-0.55
-2.49%		22.30
0.8
3.72%		22.50
0.2
0.9%		23.15
0.65
2.89%		 　23.40
0.25
1.08%		23.75
0.35
1.5%		23.45
-0.3
-1.26%		23.10
-0.35
-1.49%		23.45
0.35
1.52%		 　24.10
0.65
2.77%		24.70
0.6
2.49%		24.70
0
0%		23.65
-1.05
-4.25%		23.55
-0.1
-0.42%		 　23.40
-0.15
-0.64%		23.35
-0.05
-0.21%		23.25
-0.1
-0.43%		 22.94
12 月23.40
0.15
0.65%		23.90
0.5
2.14%		 　23.70
-0.2
-0.84%		23.90
0.2
0.84%		24.70
0.8
3.35%		24.45
-0.25
-1.01%		24.60
0.15
0.61%		 　24.70
0.1
0.41%		19.70
-5
-20.24%		25.10
5.4
27.41%		25.05
-0.05
-0.2%		24.35
-0.7
-2.79%		 24.65
0.3
1.23%		21.95
-2.7
-10.95%		21.30
-0.65
-2.96%		21.20
-0.1
-0.47%		21.15
-0.05
-0.24%		21.20
0.05
0.24%		 　21.60
0.4
1.89%		21.75
0.15
0.69%		22.15
0.4
1.84%		21.50
-0.65
-2.93%		21.25
-0.25
-1.16%		　23.03

說明:最高漲幅:27.41%最低跌幅:-20.24% 最高價:26.60最低價:16.50平均價:21.27,灰色底表示週末,漲156天(62.65)元,跌144天(-63.2)元,平盤10天
27%=1,6%=1,5%=5,4%=5,3%=34,2%=32,1%=55,0%=33,-0%=1,-1%=1,-2%=2,-3%=14,-4%=25,-5%=25,-6%=27,-7%=49,

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 1802 2952393 1859 78892225 27.00 27.00 26.55 26.60 0.15 0% 26.55 131 26.60 10 7.31
2022-01-04 1802 6860798 3355 180021809 26.75 26.80 26.10 26.20 0.40 -1.5% 26.20 40 26.25 39 7.20
2022-01-05 1802 3952342 1947 103112928 26.00 26.25 25.90 26.05 0.15 -0.57% 26.00 505 26.10 12 7.16
2022-01-06 1802 6180737 2893 160240561 26.50 26.50 25.75 25.90 0.15 -0.58% 25.85 142 25.90 81 7.12
2022-01-07 1802 6651785 3176 170024422 26.00 26.00 25.40 25.50 0.40 -1.54% 25.45 322 25.50 49 7.01
2022-01-10 1802 3683203 1649 94913387 25.60 25.95 25.40 25.80 0.30 1.18% 25.75 114 25.80 5 7.09
2022-01-11 1802 3543950 2150 91437068 25.90 26.00 25.60 25.65 0.15 -0.58% 25.65 22 25.70 13 7.05
2022-01-12 1802 7350319 3647 186076273 25.90 25.90 25.10 25.20 0.45 -1.75% 25.20 73 25.25 27 6.92
2022-01-13 1802 4004405 2033 102168145 25.25 25.70 25.20 25.40 0.20 0.79% 25.40 133 25.45 43 6.98
2022-01-14 1802 7477748 3891 185871195 25.50 25.55 24.60 24.90 0.50 -1.97% 24.85 33 24.90 76 6.84
2022-01-17 1802 5931966 3293 145974987 24.85 25.00 24.30 25.00 0.10 0.4% 24.95 82 25.00 153 6.87
2022-01-18 1802 7041958 3332 175013092 25.00 25.40 24.65 24.65 0.35 -1.4% 24.65 34 24.70 21 6.77
2022-01-19 1802 9712542 3939 242848616 24.60 25.40 24.55 25.20 0.55 2.23% 25.15 23 25.20 15 6.92
2022-01-20 1802 6631591 2800 167886972 25.20 25.60 24.80 25.45 0.25 0.99% 25.40 58 25.45 22 6.99
2022-01-21 1802 11385601 5835 282372803 25.05 25.50 24.35 24.35 1.10 -4.32% 24.35 120 24.40 34 6.69
2022-01-24 1802 7263114 3604 171439959 24.20 24.20 23.30 23.65 0.70 -2.87% 23.60 80 23.65 11 6.50
2022-01-25 1802 8077268 4073 187467564 23.40 23.60 22.95 23.10 0.55 -2.33% 23.05 19 23.15 112 6.35
2022-01-26 1802 2967166 1798 68682312 23.10 23.30 23.00 23.05 0.05 -0.22% 23.05 93 23.10 79 6.33
2022-02-07 1802 7300611 3129 171075791 23.15 23.85 22.80 23.75 0.70 3.04% 23.70 20 23.75 10 6.52
2022-02-08 1802 7174101 3264 171946402 23.75 24.25 23.60 24.00 0.25 1.05% 24.00 97 24.05 24 6.59
2022-02-09 1802 7709638 3806 184338666 23.90 24.20 23.65 24.05 0.05 0.21% 24.05 68 24.10 5 6.61
2022-02-10 1802 4753684 2179 114449210 24.30 24.50 23.85 23.85 0.20 -0.83% 23.85 120 23.90 47 6.55
2022-02-11 1802 4442961 2411 105434976 23.80 23.95 23.60 23.65 0.20 -0.84% 23.65 55 23.70 122 6.50
2022-02-14 1802 5401385 3143 124565328 23.50 23.50 22.90 22.90 0.75 -3.17% 22.90 527 22.95 12 6.29
2022-02-15 1802 7927179 5095 179588397 22.90 22.90 22.50 22.50 0.40 -1.75% 22.50 192 22.55 69 6.18
2022-02-16 1802 4682064 3295 107070701 22.80 23.00 22.70 22.95 0.45 2% 22.90 114 22.95 64 6.30
2022-02-17 1802 5542973 2624 128092735 22.95 23.35 22.90 23.00 0.05 0.22% 23.00 10 23.05 2 6.32
2022-02-18 1802 2658840 1355 60893435 22.75 23.10 22.65 22.95 0.05 -0.22% 22.90 138 22.95 50 6.30
2022-02-21 1802 7622927 3903 179829599 22.85 23.85 22.85 23.70 0.75 3.27% 23.70 145 23.75 95 6.51
2022-02-22 1802 6090024 3125 142174287 23.70 23.90 23.00 23.15 0.55 -2.32% 23.15 8 23.20 80 6.36
2022-02-23 1802 4136092 1746 96832327 23.20 23.60 23.20 23.35 0.20 0.86% 23.35 28 23.40 40 6.41
2022-02-24 1802 9389899 3869 215021896 23.30 23.30 22.50 22.70 0.65 -2.78% 22.65 19 22.70 37 6.24
2022-02-25 1802 4467845 2836 101939012 22.95 23.00 22.65 22.90 0.20 0.88% 22.85 2 22.90 140 6.29
2022-03-01 1802 6832307 3183 159642223 23.05 23.60 23.05 23.45 0.55 2.4% 23.40 53 23.45 63 6.44
2022-03-02 1802 4968593 2256 117140332 23.35 23.80 23.30 23.65 0.20 0.85% 23.65 5 23.70 63 6.50
2022-03-03 1802 4171000 1975 98439450 23.75 23.90 23.50 23.60 0.05 -0.21% 23.55 453 23.60 35 6.48
2022-03-07 1802 9186737 3926 208200743 22.95 23.05 22.40 22.80 0.20 -3.39% 22.80 83 22.85 21 6.26
2022-03-08 1802 42224507 18228 1011103153 23.20 24.70 23.15 23.40 0.60 2.63% 23.40 87 23.45 24 6.43
2022-03-09 1802 12641657 6740 294138534 23.55 23.80 23.00 23.25 0.15 -0.64% 23.20 58 23.25 56 6.39
2022-03-10 1802 17868695 8040 429907002 23.60 24.40 23.60 24.10 0.85 3.66% 24.05 537 24.10 133 6.62
2022-03-11 1802 18953000 8009 465009700 24.35 24.85 24.20 24.50 0.40 1.66% 24.45 132 24.50 47 6.73
2022-03-14 1802 11139000 4461 275190650 24.60 24.95 24.45 24.70 0.20 0.82% 24.70 47 24.75 60 6.25
2022-03-15 1802 10869000 4851 266709350 24.80 24.85 24.30 24.30 0.40 -1.62% 24.30 81 24.35 36 6.15
2022-03-16 1802 8994000 3766 218914600 24.80 24.80 23.90 24.30 0.00 0% 24.30 41 24.35 23 6.15
2022-03-17 1802 8753000 3573 216720050 24.75 24.95 24.50 24.80 0.50 2.06% 24.80 45 24.85 157 6.28
2022-03-18 1802 13158000 4589 329864900 24.80 25.50 24.80 25.50 0.70 2.82% 25.45 1 25.50 525 6.46
2022-03-21 1802 9365000 4150 238556650 25.55 25.65 25.20 25.50 0.00 0% 25.50 125 25.55 164 6.46
2022-03-22 1802 5923000 2523 150722550 25.30 25.65 25.25 25.45 0.05 -0.2% 25.45 57 25.50 29 6.44
2022-03-23 1802 9515000 4215 245210600 25.55 25.95 25.55 25.75 0.30 1.18% 25.75 23 25.80 119 6.52
2022-03-24 1802 6511000 3123 165264950 25.65 25.65 25.25 25.40 0.35 -1.36% 25.35 49 25.40 59 6.43
2022-03-25 1802 6257000 3045 157403800 25.25 25.35 24.90 25.30 0.10 -0.39% 25.25 188 25.30 15 6.41
2022-03-28 1802 4871000 2180 120982600 24.95 25.05 24.65 25.00 0.30 -1.19% 24.95 200 25.00 52 6.33
2022-03-29 1802 10844535 5081 277290195 25.15 25.75 25.10 25.70 0.70 2.8% 25.65 79 25.70 84 6.51
2022-03-30 1802 8800000 4508 226219050 25.90 25.95 25.50 25.75 0.05 0.19% 25.70 143 25.75 66 6.52
2022-03-31 1802 5358000 2480 135962950 25.60 25.75 25.20 25.20 0.55 -2.14% 25.20 68 25.25 9 6.38
2022-04-01 1802 3833000 1705 96575750 24.95 25.50 24.85 25.50 0.30 1.19% 25.45 1 25.50 280 6.46
2022-04-06 1802 4772000 2052 121476450 25.20 25.75 25.10 25.45 0.05 -0.2% 25.45 3 25.50 145 6.44
2022-04-07 1802 9348779 3896 233079057 25.40 25.40 24.60 24.60 0.85 -3.34% 24.60 122 24.65 5 6.23
2022-04-08 1802 4726000 2009 117909450 24.60 25.10 24.60 25.10 0.50 2.03% 25.05 3 25.10 19 6.35
2022-04-11 1802 7086000 3112 177306950 25.00 25.50 24.70 24.75 0.35 -1.39% 24.75 219 24.80 79 6.27
2022-04-12 1802 10925000 4590 262683400 24.75 24.75 23.85 24.00 0.75 -3.03% 24.00 5 24.05 24 6.08
2022-04-13 1802 4048000 1948 98177300 24.30 24.45 24.10 24.15 0.15 0.62% 24.15 146 24.20 21 6.11
2022-04-14 1802 2984000 1464 72330600 24.40 24.40 24.10 24.25 0.10 0.41% 24.25 28 24.30 65 6.14
2022-04-15 1802 4428200 2342 105508624 24.15 24.15 23.60 23.75 0.50 -2.06% 23.75 45 23.80 83 6.01
2022-04-18 1802 6050000 3320 140572550 23.65 23.65 23.05 23.10 0.65 -2.74% 23.10 50 23.15 18 5.85
2022-04-19 1802 3861212 1937 90533122 23.35 23.60 23.20 23.45 0.35 1.52% 23.40 149 23.45 391 5.94
2022-04-20 1802 5547000 1911 128804950 23.50 23.75 23.00 23.00 0.45 -1.92% 23.00 633 23.15 14 5.82
2022-04-21 1802 7038011 3691 168006585 23.40 24.20 23.40 23.75 0.75 3.26% 23.75 103 23.80 50 6.01
2022-04-22 1802 3134000 1705 73470350 23.50 23.55 23.30 23.50 0.25 -1.05% 23.50 20 23.55 82 5.95
2022-04-25 1802 7644000 3572 174271150 23.10 23.20 22.70 22.75 0.75 -3.19% 22.75 59 22.80 25 5.76
2022-04-26 1802 5125000 2521 116150950 22.90 22.95 22.50 22.55 0.20 -0.88% 22.55 67 22.60 25 5.71
2022-04-27 1802 7915072 3907 172327574 22.10 22.20 21.55 21.70 0.85 -3.77% 21.65 61 21.70 49 5.49
2022-04-28 1802 3709000 1972 81502900 21.70 22.15 21.70 22.00 0.30 1.38% 21.95 32 22.00 7 5.57
2022-04-29 1802 3642825 1934 82079549 22.40 22.80 22.25 22.45 0.45 2.05% 22.45 100 22.50 41 5.68
2022-05-03 1802 2709000 1342 60475950 22.55 22.55 22.10 22.40 0.05 -0.22% 22.40 41 22.45 27 5.67
2022-05-04 1802 2349000 1220 53435600 22.50 22.95 22.50 22.80 0.40 1.79% 22.75 15 22.80 152 5.77
2022-05-05 1802 3031000 1377 69458500 23.10 23.15 22.75 22.85 0.05 0.22% 22.85 18 22.90 71 5.78
2022-05-06 1802 2349000 1328 52457100 22.40 22.50 22.20 22.35 0.50 -2.19% 22.35 46 22.40 50 5.66
2022-05-09 1802 5395772 2949 117057857 22.10 22.10 21.50 21.50 0.85 -3.8% 21.50 264 21.55 18 5.44
2022-05-10 1802 4351868 2241 91733424 20.90 21.30 20.70 21.20 0.30 -1.4% 21.20 18 21.25 23 5.37
2022-05-11 1802 4807000 2003 99753350 21.20 21.25 20.55 20.65 0.55 -2.59% 20.65 122 20.70 47 5.23
2022-05-12 1802 4523000 2189 92322550 20.65 20.80 20.20 20.20 0.45 -2.18% 20.20 758 20.25 68 5.11
2022-05-13 1802 3022000 1537 61997650 20.45 20.70 20.30 20.55 0.35 1.73% 20.50 87 20.55 23 5.51
2022-05-16 1802 2786000 1719 57541850 20.80 20.90 20.55 20.65 0.10 0.49% 20.60 69 20.65 43 5.54
2022-05-17 1802 2749000 1302 56996100 20.85 20.90 20.60 20.80 0.15 0.73% 20.75 27 20.80 113 5.58
2022-05-18 1802 4229000 2339 89684450 20.75 21.50 20.75 21.25 0.45 2.16% 21.20 140 21.25 21 5.70
2022-05-19 1802 3264000 1670 67912800 20.75 21.15 20.50 21.05 0.20 -0.94% 21.05 454 21.10 27 5.64
2022-05-20 1802 1836000 908 38838500 21.20 21.30 21.05 21.10 0.05 0.24% 21.10 136 21.15 18 5.66
2022-05-23 1802 1933000 981 41150450 21.45 21.50 21.10 21.20 0.10 0.47% 21.20 12 21.25 18 5.68
2022-05-24 1802 2161106 1150 45703827 21.20 21.50 20.90 20.95 0.25 -1.18% 20.95 93 21.05 169 5.62
2022-05-25 1802 2042000 986 43248400 21.10 21.35 21.00 21.15 0.20 0.95% 21.15 121 21.20 14 5.67
2022-05-26 1802 3715000 1282 78534600 21.40 21.50 20.90 20.90 0.25 -1.18% 20.90 142 20.95 25 5.60
2022-05-27 1802 4366000 2281 93951050 21.30 21.65 21.25 21.60 0.70 3.35% 21.55 141 21.60 370 5.79
2022-05-30 1802 5332000 2855 118083450 21.90 22.30 21.85 22.30 0.70 3.24% 22.25 91 22.30 320 5.98
2022-05-31 1802 5672000 2120 127787200 22.25 22.80 22.05 22.80 0.50 2.24% 22.75 75 22.80 142 6.11
2022-06-01 1802 3392000 1762 76424800 22.55 22.80 22.35 22.35 0.45 -1.97% 22.35 55 22.40 10 5.99
2022-06-02 1802 1709000 953 38094300 22.25 22.40 22.15 22.25 0.10 -0.45% 22.25 40 22.30 1 5.97
2022-06-06 1802 1460000 709 32557500 22.45 22.45 22.25 22.25 0.00 0% 22.25 202 22.30 33 5.97
2022-06-07 1802 1797000 691 39817700 22.25 22.30 22.05 22.15 0.10 -0.45% 22.15 17 22.20 27 5.94
2022-06-08 1802 1832000 1246 40635050 22.30 22.40 22.05 22.10 0.05 -0.23% 22.10 73 22.15 17 5.92
2022-06-09 1802 2050000 1239 45302300 22.05 22.25 21.90 22.20 0.10 0.45% 22.15 145 22.20 44 5.95
2022-06-10 1802 2256409 1508 49664536 22.05 22.15 21.90 22.00 0.20 -0.9% 22.00 72 22.05 60 5.90
2022-06-13 1802 5941000 3122 125723750 21.70 21.70 21.00 21.05 0.95 -4.32% 21.05 45 21.10 34 5.64
2022-06-14 1802 4142000 2615 87225850 20.95 21.35 20.70 21.30 0.25 1.19% 21.25 32 21.35 83 5.71
2022-06-15 1802 2428000 1661 51547450 21.15 21.35 21.15 21.15 0.15 -0.7% 21.15 150 21.20 1 5.67
2022-06-16 1802 3440000 1895 72269350 21.50 21.50 20.70 20.70 0.45 -2.13% 20.70 47 20.75 25 5.55
2022-06-17 1802 5310000 2738 107929150 20.45 20.55 20.20 20.30 0.40 -1.93% 20.30 330 20.40 1 5.44
2022-06-20 1802 7388506 3530 147275870 20.35 20.60 19.70 19.70 0.60 -2.96% 19.70 39 19.75 37 5.28
2022-06-21 1802 4453000 1777 90553850 19.75 20.70 19.75 20.70 1.00 5.08% 20.65 9 20.70 44 5.55
2022-06-22 1802 5033000 1787 101551450 20.80 20.80 20.00 20.05 0.65 -3.14% 20.05 216 20.10 13 5.38
2022-06-23 1802 5305517 1844 107123745 20.30 20.55 19.90 20.10 0.05 0.25% 20.10 54 20.15 6 5.39
2022-06-24 1802 5262521 1978 107246398 20.60 20.60 20.25 20.25 0.15 0.75% 20.25 64 20.30 13 5.43
2022-06-27 1802 8944000 3135 187777350 20.55 21.15 20.55 21.10 0.85 4.2% 21.05 78 21.10 175 5.66
2022-06-28 1802 11573000 3571 220721500 19.30 19.60 18.70 18.75 0.00 -11.14% 18.75 80 18.80 21 5.03
2022-06-29 1802 4726000 2225 87506050 18.65 18.65 18.40 18.55 0.20 -1.07% 18.50 164 18.55 30 4.97
2022-06-30 1802 7261000 2768 129588500 18.55 18.60 17.65 17.85 0.70 -3.77% 17.75 108 17.85 103 4.79
2022-07-01 1802 6727697 3388 115966926 18.00 18.00 16.95 17.05 0.80 -4.48% 17.05 26 17.10 39 4.57
2022-07-04 1802 4054000 1723 70540000 17.05 17.60 16.95 17.60 0.55 3.23% 17.55 2 17.60 75 4.72
2022-07-05 1802 2540000 1142 45154900 18.00 18.00 17.50 17.90 0.30 1.7% 17.85 2 17.90 140 4.80
2022-07-06 1802 2889732 1568 50201682 17.80 17.85 17.10 17.20 0.70 -3.91% 17.15 23 17.20 19 4.61
2022-07-07 1802 4410000 1674 77283400 17.35 17.80 17.00 17.65 0.45 2.62% 17.65 33 17.70 49 4.73
2022-07-08 1802 2989000 1262 53117900 17.55 17.95 17.55 17.90 0.25 1.42% 17.85 22 17.90 39 4.80
2022-07-11 1802 2396000 1011 41781850 17.90 17.90 17.30 17.35 0.55 -3.07% 17.35 67 17.40 3 4.65
2022-07-12 1802 4899000 1690 81938000 17.10 17.10 16.45 16.60 0.75 -4.32% 16.60 123 16.65 1 4.45
2022-07-13 1802 4206000 1669 72045350 16.95 17.35 16.90 17.10 0.50 3.01% 17.10 96 17.20 6 4.58
2022-07-14 1802 2452016 1170 42224789 17.10 17.45 16.85 17.25 0.15 0.88% 17.25 30 17.30 8 4.62
2022-07-15 1802 2543000 976 43863700 17.25 17.40 17.15 17.25 0.00 0% 17.25 46 17.30 23 4.62
2022-07-18 1802 2357000 954 41112800 17.20 17.60 17.20 17.50 0.25 1.45% 17.50 50 17.55 41 4.69
2022-07-19 1802 1592000 805 28064250 17.40 17.75 17.30 17.75 0.25 1.43% 17.70 7 17.75 62 4.76
2022-07-20 1802 2593000 1160 46332800 17.90 18.05 17.65 17.65 0.10 -0.56% 17.65 112 17.70 7 4.73
2022-07-21 1802 1715000 829 30225600 17.80 17.85 17.50 17.60 0.05 -0.28% 17.60 37 17.65 32 4.72
2022-07-22 1802 2304993 1015 40439538 17.55 17.75 17.45 17.50 0.10 -0.57% 17.45 221 17.50 5 4.69
2022-07-25 1802 1285000 663 22485100 17.40 17.65 17.30 17.65 0.15 0.86% 17.55 33 17.65 60 4.73
2022-07-26 1802 1288000 671 22651400 17.55 17.70 17.50 17.60 0.05 -0.28% 17.60 13 17.65 66 4.72
2022-07-27 1802 1073000 566 18763550 17.60 17.70 17.35 17.55 0.05 -0.28% 17.50 41 17.55 10 4.71
2022-07-28 1802 2027000 1286 35721750 17.70 17.75 17.45 17.65 0.10 0.57% 17.60 32 17.65 3 4.73
2022-07-29 1802 1441000 649 25618250 17.85 17.90 17.70 17.75 0.10 0.57% 17.75 18 17.80 29 4.76
2022-08-01 1802 2099000 938 37554250 17.80 18.00 17.65 17.90 0.15 0.85% 17.90 43 17.95 43 4.80
2022-08-02 1802 2753000 1043 48334600 17.75 17.75 17.40 17.45 0.45 -2.51% 17.45 119 17.50 33 4.68
2022-08-03 1802 2008000 851 34681350 17.45 17.55 17.20 17.20 0.25 -1.43% 17.20 98 17.25 17 4.61
2022-08-04 1802 3552000 1564 59851800 17.25 17.35 16.60 16.85 0.35 -2.03% 16.80 103 16.85 11 4.52
2022-08-05 1802 1804693 988 31134434 17.15 17.35 17.05 17.30 0.45 2.67% 17.25 20 17.30 9 4.64
2022-08-08 1802 702000 344 12055500 17.20 17.30 17.10 17.20 0.10 -0.58% 17.20 30 17.25 76 4.61
2022-08-09 1802 1574218 1078 26925724 17.10 17.25 16.95 17.25 0.05 0.29% 17.20 15 17.25 85 4.62
2022-08-10 1802 1577853 851 27148767 17.15 17.30 17.10 17.25 0.00 0% 17.20 55 17.25 23 4.62
2022-08-11 1802 2289989 1088 40235490 17.50 17.65 17.45 17.55 0.30 1.74% 17.50 151 17.55 27 4.71
2022-08-12 1802 5355000 1912 95940200 17.65 18.10 17.65 18.00 0.45 2.56% 18.00 116 18.05 28 6.21
2022-08-15 1802 2068000 1094 37239400 18.15 18.15 17.90 18.10 0.10 0.56% 18.05 3 18.10 96 6.24
2022-08-16 1802 1179000 598 21180650 18.10 18.10 17.90 17.90 0.20 -1.1% 17.90 28 17.95 41 6.17
2022-08-17 1802 2699000 1214 48679300 18.00 18.10 17.90 18.10 0.20 1.12% 18.05 58 18.10 29 6.24
2022-08-18 1802 1081000 635 19391100 18.05 18.05 17.85 17.95 0.15 -0.83% 17.95 7 18.00 52 6.19
2022-08-19 1802 2399000 1021 43110800 17.85 18.10 17.75 18.10 0.15 0.84% 18.05 21 18.10 135 6.24
2022-08-22 1802 1255619 739 22463452 17.95 18.00 17.80 17.90 0.20 -1.1% 17.90 1 17.95 26 6.17
2022-08-23 1802 1501000 723 26538250 17.80 17.80 17.60 17.70 0.20 -1.12% 17.70 24 17.75 84 6.10
2022-08-24 1802 1454000 637 25948350 17.75 18.05 17.75 17.85 0.15 0.85% 17.80 2 17.85 46 6.16
2022-08-25 1802 1669000 783 29943400 17.95 18.05 17.85 17.90 0.05 0.28% 17.90 4 17.95 17 6.17
2022-08-26 1802 1912000 875 34553000 18.00 18.15 18.00 18.10 0.20 1.12% 18.05 50 18.10 41 6.24
2022-08-29 1802 4942000 2104 85753900 17.65 17.70 17.20 17.30 0.80 -4.42% 17.30 11 17.35 3 5.97
2022-08-30 1802 2428000 1204 42226350 17.30 17.50 17.20 17.50 0.20 1.16% 17.40 2 17.50 116 6.03
2022-08-31 1802 1354000 702 23712550 17.45 17.65 17.35 17.60 0.10 0.57% 17.55 40 17.60 23 6.07
2022-09-01 1802 2765164 1404 47532113 17.30 17.35 17.10 17.20 0.40 -2.27% 17.15 319 17.20 49 5.93
2022-09-02 1802 1719000 849 29608400 17.35 17.35 17.15 17.20 0.00 0% 17.20 105 17.25 7 5.93
2022-09-05 1802 1437000 576 24629200 17.20 17.30 17.05 17.10 0.10 -0.58% 17.10 17 17.15 2 5.90
2022-09-06 1802 1871000 950 31819250 17.10 17.25 16.95 17.00 0.10 -0.58% 17.00 25 17.05 46 5.86
2022-09-07 1802 3774000 1826 62634300 16.85 16.85 16.50 16.50 0.50 -2.94% 16.50 1118 16.55 4 5.69
2022-09-08 1802 1833000 875 30455800 16.55 16.70 16.50 16.65 0.15 0.91% 16.65 1 16.70 9 5.74
2022-09-12 1802 2199000 863 37563050 17.00 17.25 16.90 17.15 0.50 3% 17.10 3 17.15 94 5.91
2022-09-13 1802 1060000 540 18249300 17.30 17.35 17.10 17.10 0.05 -0.29% 17.10 61 17.15 9 5.90
2022-09-14 1802 3033000 1397 50737500 16.80 16.85 16.60 16.75 0.35 -2.05% 16.70 399 16.75 7 5.78
2022-09-15 1802 1563000 826 26290200 16.70 16.95 16.65 16.85 0.10 0.6% 16.85 3 16.90 67 5.81
2022-09-16 1802 3365000 1210 55957900 16.65 16.80 16.60 16.60 0.25 -1.48% 16.60 241 16.65 26 5.72
2022-09-19 1802 1314292 795 21791053 16.65 16.65 16.50 16.65 0.05 0.3% 16.60 17 16.65 98 5.74
2022-09-20 1802 1443000 780 23945450 16.70 16.75 16.55 16.60 0.05 -0.3% 16.55 233 16.60 20 5.72
2022-09-21 1802 4007000 2081 67749700 16.60 17.05 16.50 17.05 0.45 2.71% 17.05 33 17.10 231 5.88
2022-09-22 1802 4530000 1966 76224300 17.00 17.20 16.55 17.20 0.15 0.88% 17.15 114 17.20 109 5.93
2022-09-23 1802 2548000 1437 43369000 17.15 17.15 16.90 17.05 0.15 -0.87% 17.05 1 17.10 38 5.88
2022-09-26 1802 4071000 1601 67504600 16.80 16.85 16.45 16.55 0.50 -2.93% 16.55 4 16.60 4 5.71
2022-09-27 1802 4482000 1992 75827950 16.60 17.25 16.50 16.95 0.40 2.42% 16.95 62 17.00 32 5.84
2022-09-28 1802 5019000 1732 83313300 17.05 17.05 16.50 16.55 0.40 -2.36% 16.55 7 16.60 14 5.71
2022-09-29 1802 6230000 2349 105849900 16.85 17.20 16.80 17.00 0.45 2.72% 17.00 16 17.05 33 5.86
2022-09-30 1802 6870000 2344 117820450 16.90 17.45 16.70 17.45 0.45 2.65% 17.40 15 17.45 165 6.02
2022-10-03 1802 14352631 6102 259061627 17.30 18.50 17.20 18.30 0.85 4.87% 18.30 126 18.35 78 6.31
2022-10-04 1802 17153037 7219 321072811 18.50 19.10 18.20 18.85 0.55 3.01% 18.80 173 18.85 123 6.50
2022-10-05 1802 12561000 4536 237600250 19.15 19.20 18.65 18.90 0.05 0.27% 18.90 62 18.95 52 6.52
2022-10-06 1802 8718000 3289 164913700 19.05 19.25 18.65 18.70 0.20 -1.06% 18.65 90 18.70 45 6.45
2022-10-07 1802 6259000 2209 118345600 18.70 19.00 18.65 18.95 0.25 1.34% 18.90 164 18.95 55 6.53
2022-10-11 1802 7543000 3009 141133000 18.80 19.00 18.45 18.55 0.40 -2.11% 18.55 5 18.60 219 6.40
2022-10-12 1802 7343000 2722 133856550 18.55 18.65 17.85 18.20 0.35 -1.89% 18.15 101 18.20 27 6.28
2022-10-13 1802 7312976 3379 128196959 18.15 18.20 17.05 17.05 1.15 -6.32% 17.05 81 17.10 11 5.88
2022-10-14 1802 6358000 2331 114020900 17.60 18.20 17.55 18.05 1.00 5.87% 18.05 113 18.10 38 6.22
2022-10-17 1802 6230000 3436 112875950 17.55 18.50 17.40 18.45 0.40 2.22% 18.45 13 18.50 194 6.36
2022-10-18 1802 14007000 6027 266657600 18.70 19.35 18.35 19.25 0.80 4.34% 19.20 48 19.25 73 6.64
2022-10-19 1802 15107000 6769 294618400 19.40 19.85 19.20 19.30 0.05 0.26% 19.30 10 19.35 7 6.66
2022-10-20 1802 21695414 7060 418172769 19.10 19.80 18.55 19.50 0.20 1.04% 19.50 230 19.55 604 6.72
2022-10-21 1802 7962000 3703 152259200 19.25 19.55 18.80 18.95 0.55 -2.82% 18.95 41 19.00 94 6.53
2022-10-24 1802 9081000 3541 176256900 19.25 19.75 19.10 19.25 0.30 1.58% 19.25 113 19.30 79 6.64
2022-10-25 1802 8046000 3330 156254100 19.30 19.60 19.10 19.45 0.20 1.04% 19.45 58 19.50 220 6.71
2022-10-26 1802 6300000 2395 122687050 19.50 19.65 19.35 19.40 0.05 -0.26% 19.40 26 19.45 5 6.69
2022-10-27 1802 16004000 6410 321139500 19.45 20.40 19.40 20.40 1.00 5.15% 20.40 224 20.45 213 7.03
2022-10-28 1802 14900995 7205 307415099 20.20 20.90 20.15 20.55 0.15 0.74% 20.50 37 20.55 13 7.09
2022-10-31 1802 8696000 3994 179840800 20.85 21.00 20.15 20.40 0.15 -0.73% 20.40 3 20.45 80 7.03
2022-11-01 1802 11784000 4845 246063050 20.30 21.10 20.25 21.00 0.60 2.94% 20.95 30 21.00 179 7.24
2022-11-02 1802 8819000 4312 184664600 21.10 21.30 20.70 20.80 0.20 -0.95% 20.75 136 20.80 21 7.17
2022-11-03 1802 8582000 3530 175939550 20.60 20.80 20.30 20.45 0.35 -1.68% 20.45 25 20.50 82 7.05
2022-11-04 1802 16441000 6479 347596750 20.20 21.65 20.20 21.50 1.05 5.13% 21.45 48 21.50 139 7.41
2022-11-07 1802 13332000 6138 293297150 21.55 22.30 21.50 22.05 0.55 2.56% 22.00 143 22.05 27 7.60
2022-11-08 1802 10910000 5036 236116500 22.00 22.05 21.30 21.50 0.55 -2.49% 21.45 142 21.50 10 7.41
2022-11-09 1802 12537000 5165 277490050 21.70 22.30 21.70 22.30 0.80 3.72% 22.25 19 22.30 377 7.69
2022-11-10 1802 8610408 4231 192891029 22.15 22.60 22.05 22.50 0.20 0.9% 22.45 21 22.50 112 19.40
2022-11-11 1802 13513000 5721 310581300 22.90 23.25 22.55 23.15 0.65 2.89% 23.15 62 23.20 304 19.96
2022-11-14 1802 18196000 6700 424970000 23.40 23.90 22.65 23.40 0.25 1.08% 23.40 104 23.45 250 20.17
2022-11-15 1802 9897000 4049 233516300 23.50 23.80 23.10 23.75 0.35 1.5% 23.70 36 23.75 150 20.47
2022-11-16 1802 13570000 6038 320115150 23.75 24.00 23.20 23.45 0.30 -1.26% 23.45 64 23.50 178 20.22
2022-11-17 1802 11715000 6330 270117300 23.30 23.45 22.80 23.10 0.35 -1.49% 23.10 37 23.15 417 19.91
2022-11-18 1802 9257000 3886 216828700 23.00 23.70 23.00 23.45 0.35 1.52% 23.40 128 23.45 38 20.22
2022-11-21 1802 12127000 5409 290033400 23.40 24.20 23.30 24.10 0.65 2.77% 24.05 116 24.10 44 20.78
2022-11-22 1802 23040000 9762 565939000 24.10 24.90 24.00 24.70 0.60 2.49% 24.70 48 24.75 40 21.29
2022-11-23 1802 13641000 5958 338305900 25.00 25.20 24.50 24.70 0.00 0% 24.70 23 24.75 50 21.29
2022-11-24 1802 23499000 10201 557159100 24.70 24.70 22.95 23.65 1.05 -4.25% 23.65 47 23.70 76 20.39
2022-11-25 1802 9508000 4281 227261700 24.15 24.50 23.40 23.55 0.10 -0.42% 23.50 99 23.55 71 20.30
2022-11-28 1802 5533000 2301 128980000 23.00 23.50 23.00 23.40 0.15 -0.64% 23.35 3 23.40 90 20.17
2022-11-29 1802 6883232 3671 159613487 23.55 23.60 22.95 23.35 0.05 -0.21% 23.35 64 23.40 209 20.13
2022-11-30 1802 7626000 2905 178143950 23.05 23.70 23.05 23.25 0.10 -0.43% 23.25 196 23.30 7 20.04
2022-12-01 1802 6782000 2809 159624950 23.35 23.85 23.35 23.40 0.15 0.65% 23.40 190 23.45 62 20.17
2022-12-02 1802 7139000 3052 170286750 23.90 24.20 23.60 23.90 0.50 2.14% 23.85 29 23.90 63 20.60
2022-12-05 1802 30374000 11426 741414450 24.00 25.40 23.60 23.70 0.20 -0.84% 23.70 7 23.75 12 20.43
2022-12-06 1802 18414000 7214 445429600 23.50 24.60 23.40 23.90 0.20 0.84% 23.90 91 23.95 31 20.60
2022-12-07 1802 20457000 8076 503270700 24.00 24.95 23.95 24.70 0.80 3.35% 24.65 44 24.70 205 21.29
2022-12-08 1802 15989000 6316 386768750 24.65 24.65 23.85 24.45 0.25 -1.01% 24.40 12 24.45 165 21.08
2022-12-09 1802 15242000 5811 376421750 24.55 25.00 24.35 24.60 0.15 0.61% 24.55 197 24.60 47 21.21
2022-12-12 1802 10293000 4287 252462650 24.55 24.85 24.00 24.70 0.10 0.41% 24.70 7 24.75 120 21.29
2022-12-13 1802 4664630 2077 92433938 19.70 19.95 19.70 19.70 0.25 -20.24% 19.65 107 19.70 58 67.93
2022-12-14 1802 12202000 4748 305222250 24.60 25.20 24.60 25.10 0.55 27.41% 25.05 388 25.10 49 21.64
2022-12-15 1802 9125000 3546 228856800 24.95 25.40 24.80 25.05 0.05 -0.2% 25.05 68 25.10 9 21.59
2022-12-16 1802 40100000 10651 993223300 24.55 25.40 24.35 24.35 0.70 -2.79% 24.30 397 24.35 323 20.99
2022-12-18 1802 7041958 3332 175013092 25.00 25.40 24.65 24.65 0.35 1.23% 24.65 34 24.70 21 6.77
2022-12-19 1802 58237000 17135 1297540700 24.10 24.15 21.95 21.95 2.40 -10.95% 0.00 0 21.95 5848 18.92
2022-12-20 1802 42648000 10722 913368950 21.95 21.95 21.00 21.30 0.65 -2.96% 21.25 11 21.30 85 18.36
2022-12-21 1802 50834000 12416 1069256400 21.60 21.70 20.30 21.20 0.10 -0.47% 21.20 14 21.25 25 18.28
2022-12-22 1802 32966000 9946 700107000 21.35 21.75 20.80 21.15 0.05 -0.24% 21.15 30 21.20 186 18.23
2022-12-23 1802 12075000 3910 255827550 20.90 21.40 20.85 21.20 0.05 0.24% 21.15 11707 21.20 42 18.28
2022-12-26 1802 8782000 3216 187899400 21.55 21.70 21.05 21.60 0.40 1.89% 21.55 61 21.60 128 18.62
2022-12-27 1802 8169000 3731 177833200 21.70 22.00 21.45 21.75 0.15 0.69% 21.75 51 21.80 4 18.75
2022-12-28 1802 10678000 4745 237500850 21.90 22.50 21.75 22.15 0.40 1.84% 22.15 1 22.20 27 19.09
2022-12-29 1802 12733000 5573 279376200 22.20 22.60 21.45 21.50 0.65 -2.93% 21.50 175 21.55 153 18.53
2022-12-30 1802 6874000 2671 147348700 21.55 21.70 21.25 21.25 0.25 -1.16% 21.25 140 21.30 3 18.32