三陽(2206)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　　26.95
0
0%		27.05
0.1
0.37%		27.40
0.35
1.29%		27.15
-0.25
-0.91%		27.35
0.2
0.74%		 　27.85
0.5
1.83%		27.45
-0.4
-1.44%		27.40
-0.05
-0.18%		27.65
0.25
0.91%		27.55
-0.1
-0.36%		 　27.15
-0.4
-1.45%		27.35
0.2
0.74%		27.15
-0.2
-0.73%		27.25
0.1
0.37%		27.05
-0.2
-0.73%		 　26.95
-0.1
-0.37%		26.85
-0.1
-0.37%		26.80
-0.05
-0.19%		 27.24
2 月　　　　　　27.20
0.4
1.49%		27.40
0.2
0.74%		27.25
-0.15
-0.55%		27.20
-0.05
-0.18%		27.15
-0.05
-0.18%		 　27.05
-0.1
-0.37%		27.50
0.45
1.66%		27.90
0.4
1.45%		29.05
1.15
4.12%		29.25
0.2
0.69%		 　29.40
0.15
0.51%		28.95
-0.45
-1.53%		28.95
0
0%		28.20
-0.75
-2.59%		28.30
0.1
0.35%		 28.25
3 月28.75
0.45
1.59%		28.55
-0.2
-0.7%		28.80
0.25
0.88%		 　　27.95
-0.85
-2.95%		27.15
-0.8
-2.86%		27.70
0.55
2.03%		28.00
0.3
1.08%		28.00
0
0%		 　27.95
-0.05
-0.18%		27.95
0
0%		27.95
0
0%		28.60
0.65
2.33%		28.70
0.1
0.35%		 　28.90
0.2
0.7%		29.00
0.1
0.35%		29.10
0.1
0.34%		28.90
-0.2
-0.69%		28.80
-0.1
-0.35%		 　28.80
0
0%		28.75
-0.05
-0.17%		29.35
0.6
2.09%		28.80
-0.55
-1.87%		28.46
4 月28.90
0.1
0.35%		 　　　28.55
-0.35
-1.21%		28.15
-0.4
-1.4%		28.25
0.1
0.36%		 　28.10
-0.15
-0.53%		28.20
0.1
0.36%		28.50
0.3
1.06%		28.40
-0.1
-0.35%		27.90
-0.5
-1.76%		 　27.80
-0.1
-0.36%		28.05
0.25
0.9%		28.25
0.2
0.71%		28.10
-0.15
-0.53%		28.15
0.05
0.18%		 　27.75
-0.4
-1.42%		27.80
0.05
0.18%		27.65
-0.15
-0.54%		27.65
0
0%		27.90
0.25
0.9%		 28.08
5 月　　27.90
0
0%		27.80
-0.1
-0.36%		27.85
0.05
0.18%		27.50
-0.35
-1.26%		 　27.20
-0.3
-1.09%		27.20
0
0%		27.35
0.15
0.55%		26.55
-0.8
-2.93%		26.95
0.4
1.51%		 　28.90
1.95
7.24%		28.85
-0.05
-0.17%		28.95
0.1
0.35%		28.85
-0.1
-0.35%		28.90
0.05
0.17%		 　28.70
-0.2
-0.69%		29.20
0.5
1.74%		29.90
0.7
2.4%		30.80
0.9
3.01%		31.05
0.25
0.81%		 　31.15
0.1
0.32%		31.40
0.25
0.8%		28.76
6 月31.20
-0.2
-0.64%		32.10
0.9
2.88%		 　　31.50
-0.6
-1.87%		30.35
-1.15
-3.65%		30.85
0.5
1.65%		30.95
0.1
0.32%		31.10
0.15
0.48%		 　30.90
-0.2
-0.64%		32.00
1.1
3.56%		32.85
0.85
2.66%		33.60
0.75
2.28%		34.80
1.2
3.57%		 　33.90
-0.9
-2.59%		35.15
1.25
3.69%		34.30
-0.85
-2.42%		34.10
-0.2
-0.58%		35.65
1.55
4.55%		 　35.25
-0.4
-1.12%		34.75
-0.5
-1.42%		36.20
1.45
4.17%		35.25
-0.95
-2.62%		 33.13
7 月33.00
-2.25
-6.38%		 　33.85
0.85
2.58%		34.10
0.25
0.74%		33.50
-0.6
-1.76%		34.80
1.3
3.88%		34.70
-0.1
-0.29%		 　34.65
-0.05
-0.14%		35.00
0.35
1.01%		34.45
-0.55
-1.57%		34.95
0.5
1.45%		36.00
1.05
3%		 　36.10
0.1
0.28%		36.70
0.6
1.66%		35.85
-0.85
-2.32%		35.20
-0.65
-1.81%		35.10
-0.1
-0.28%		 　37.80
2.7
7.69%		37.75
-0.05
-0.13%		37.95
0.2
0.53%		37.70
-0.25
-0.66%		38.25
0.55
1.46%		 35.79
8 月38.20
-0.05
-0.13%		38.05
-0.15
-0.39%		37.55
-0.5
-1.31%		37.25
-0.3
-0.8%		37.90
0.65
1.74%		 　37.90
0
0%		38.30
0.4
1.06%		38.75
0.45
1.17%		37.60
-1.15
-2.97%		35.95
-1.65
-4.39%		 　35.70
-0.25
-0.7%		35.80
0.1
0.28%		36.30
0.5
1.4%		36.05
-0.25
-0.69%		35.25
-0.8
-2.22%		 　35.45
0.2
0.57%		35.25
-0.2
-0.56%		36.10
0.85
2.41%		35.65
-0.45
-1.25%		35.95
0.3
0.84%		 　35.70
-0.25
-0.7%		35.85
0.15
0.42%		36.40
0.55
1.53%		36.58
9 月36.05
-0.35
-0.96%		37.00
0.95
2.64%		 　36.25
-0.75
-2.03%		35.45
-0.8
-2.21%		35.25
-0.2
-0.56%		36.40
1.15
3.26%		 　　36.75
0.35
0.96%		36.80
0.05
0.14%		37.60
0.8
2.17%		37.85
0.25
0.66%		38.10
0.25
0.66%		 　39.05
0.95
2.49%		39.20
0.15
0.38%		40.95
1.75
4.46%		41.40
0.45
1.1%		40.30
-1.1
-2.66%		 　39.50
-0.8
-1.99%		41.70
2.2
5.57%		40.30
-1.4
-3.36%		40.10
-0.2
-0.5%		38.30
-1.8
-4.49%		 38.2
10 月　　37.35
-0.95
-2.48%		38.10
0.75
2.01%		38.60
0.5
1.31%		38.80
0.2
0.52%		39.55
0.75
1.93%		 　　38.25
-1.3
-3.29%		38.50
0.25
0.65%		36.10
-2.4
-6.23%		36.85
0.75
2.08%		 　36.40
-0.45
-1.22%		36.25
-0.15
-0.41%		36.25
0
0%		35.75
-0.5
-1.38%		36.10
0.35
0.98%		 　36.40
0.3
0.83%		35.80
-0.6
-1.65%		35.35
-0.45
-1.26%		36.10
0.75
2.12%		36.10
0
0%		 36.30
0.2
0.55%		36.9
11 月38.30
2
5.51%		38.20
-0.1
-0.26%		38.60
0.4
1.05%		38.05
-0.55
-1.42%		 　38.30
0.25
0.66%		37.95
-0.35
-0.91%		38.85
0.9
2.37%		37.35
-1.5
-3.86%		36.05
-1.3
-3.48%		 　36.15
0.1
0.28%		35.65
-0.5
-1.38%		35.50
-0.15
-0.42%		35.55
0.05
0.14%		35.20
-0.35
-0.98%		 　35.80
0.6
1.7%		35.45
-0.35
-0.98%		36.35
0.9
2.54%		36.30
-0.05
-0.14%		36.10
-0.2
-0.55%		 　36.35
0.25
0.69%		36.25
-0.1
-0.28%		36.20
-0.05
-0.14%		 36.72
12 月36.35
0.15
0.41%		37.25
0.9
2.48%		 　37.75
0.5
1.34%		36.80
-0.95
-2.52%		37.15
0.35
0.95%		38.30
1.15
3.1%		37.70
-0.6
-1.57%		 　37.40
-0.3
-0.8%		21.40
-16
-42.78%		36.80
15.4
71.96%		36.90
0.1
0.27%		35.95
-0.95
-2.57%		 27.35
-8.6
-23.92%		34.80
7.45
27.24%		33.45
-1.35
-3.88%		33.55
0.1
0.3%		33.55
0
0%		33.70
0.15
0.45%		 　34.35
0.65
1.93%		34.10
-0.25
-0.73%		33.70
-0.4
-1.17%		33.65
-0.05
-0.15%		33.85
0.2
0.59%		　34.54

說明:最高漲幅:71.96%最低跌幅:-42.78% 最高價:41.70最低價:21.40平均價:32.82,灰色底表示週末,漲153天(99.85)元,跌140天(-98.15)元,平盤17天
72%=1,27%=1,8%=2,7%=2,6%=2,5%=1,4%=7,3%=10,2%=35,1%=60,0%=49,-0%=1,-1%=2,-2%=3,-3%=5,-4%=16,-5%=20,-6%=36,-7%=57,

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 2206 410996 269 11091705 27.15 27.15 26.85 26.95 0.10 0% 26.95 7 27.00 29 13.08
2022-01-04 2206 426554 261 11510755 26.95 27.10 26.90 27.05 0.10 0.37% 27.00 43 27.05 26 13.13
2022-01-05 2206 1766950 880 48206780 26.95 27.50 26.85 27.40 0.35 1.29% 27.35 8 27.40 29 13.30
2022-01-06 2206 691005 445 18795785 27.35 27.40 27.05 27.15 0.25 -0.91% 27.15 12 27.20 24 13.18
2022-01-07 2206 1052284 563 28786973 27.30 27.55 27.20 27.35 0.20 0.74% 27.30 31 27.35 11 13.28
2022-01-10 2206 1675633 927 46367422 27.65 27.90 27.50 27.85 0.50 1.83% 27.80 45 27.85 3 13.52
2022-01-11 2206 1474234 858 40717963 27.90 27.90 27.45 27.45 0.40 -1.44% 27.45 9 27.50 6 13.33
2022-01-12 2206 626401 424 17151424 27.60 27.60 27.25 27.40 0.05 -0.18% 27.35 18 27.45 31 13.30
2022-01-13 2206 512235 327 14127088 27.40 27.65 27.40 27.65 0.25 0.91% 27.60 2 27.65 48 13.42
2022-01-14 2206 653473 361 17994417 27.95 27.95 27.40 27.55 0.10 -0.36% 27.50 5 27.55 57 13.37
2022-01-17 2206 491894 334 13415853 27.45 27.50 27.15 27.15 0.40 -1.45% 27.15 47 27.25 33 13.18
2022-01-18 2206 468312 293 12781837 27.20 27.45 27.10 27.35 0.20 0.74% 27.25 9 27.35 8 13.28
2022-01-19 2206 537127 355 14564698 27.15 27.35 27.00 27.15 0.20 -0.73% 27.10 11 27.15 37 13.18
2022-01-20 2206 355893 188 9676249 27.15 27.30 27.05 27.25 0.10 0.37% 27.20 2 27.25 3 13.23
2022-01-21 2206 645564 414 17481673 27.30 27.35 26.95 27.05 0.20 -0.73% 27.00 107 27.05 9 13.13
2022-01-24 2206 511362 330 13711372 26.95 27.05 26.60 26.95 0.10 -0.37% 26.90 40 26.95 9 13.08
2022-01-25 2206 960404 631 25617637 26.95 26.95 26.50 26.85 0.10 -0.37% 26.70 1 26.85 2 13.03
2022-01-26 2206 417719 469 11210634 26.95 26.95 26.75 26.80 0.05 -0.19% 26.80 6 26.85 3 13.01
2022-02-07 2206 826296 511 22333079 26.90 27.20 26.85 27.20 0.40 1.49% 27.10 12 27.20 17 13.20
2022-02-08 2206 505749 342 13815950 27.20 27.40 27.10 27.40 0.20 0.74% 27.30 22 27.40 50 13.30
2022-02-09 2206 815963 623 22209918 27.25 27.40 27.10 27.25 0.15 -0.55% 27.25 16 27.30 7 13.23
2022-02-10 2206 416941 306 11335924 27.35 27.35 27.05 27.20 0.05 -0.18% 27.15 74 27.25 5 13.20
2022-02-11 2206 645409 380 17496948 27.10 27.20 27.00 27.15 0.05 -0.18% 27.10 21 27.15 4 13.18
2022-02-14 2206 397877 261 10736085 26.90 27.15 26.85 27.05 0.10 -0.37% 27.00 3 27.15 21 13.13
2022-02-15 2206 961416 821 26503858 27.40 27.80 27.35 27.50 0.45 1.66% 27.50 4 27.55 20 13.35
2022-02-16 2206 932646 1039 25922486 27.70 27.95 27.70 27.90 0.40 1.45% 27.85 9 27.90 40 13.54
2022-02-17 2206 4826734 2494 139415156 27.95 29.40 27.90 29.05 1.15 4.12% 29.05 36 29.10 47 14.10
2022-02-18 2206 2826908 1650 82313365 29.05 29.45 28.85 29.25 0.20 0.69% 29.20 7 29.25 23 14.20
2022-02-21 2206 1798447 925 52695995 29.40 29.45 29.05 29.40 0.15 0.51% 29.35 90 29.40 4 14.27
2022-02-22 2206 1702712 861 49365859 29.30 29.30 28.85 28.95 0.45 -1.53% 28.95 4 29.00 73 14.05
2022-02-23 2206 1053238 783 30521726 28.95 29.30 28.85 28.95 0.00 0% 28.90 26 28.95 4 14.05
2022-02-24 2206 1732795 1398 49374630 28.85 29.00 28.15 28.20 0.75 -2.59% 28.15 11 28.20 2 13.69
2022-02-25 2206 776117 505 21975372 28.25 28.50 28.20 28.30 0.10 0.35% 28.30 23 28.35 20 13.74
2022-03-01 2206 770330 542 22127886 28.50 28.85 28.50 28.75 0.45 1.59% 28.70 24 28.75 14 13.96
2022-03-02 2206 800190 544 22910984 28.80 28.85 28.40 28.55 0.20 -0.7% 28.55 10 28.60 9 13.86
2022-03-03 2206 938000 372 26975100 28.75 28.85 28.60 28.80 0.25 0.88% 28.75 42 28.80 6 13.98
2022-03-07 2206 1405361 767 39239532 28.30 28.30 27.70 27.95 0.55 -2.95% 27.95 9 28.00 19 13.57
2022-03-08 2206 1598120 957 43789590 27.90 27.95 27.00 27.15 0.80 -2.86% 27.15 5 27.20 15 13.18
2022-03-09 2206 695836 417 19086909 27.30 27.70 27.20 27.70 0.55 2.03% 27.65 7 27.70 2 13.45
2022-03-10 2206 891907 453 24963836 27.85 28.10 27.80 28.00 0.30 1.08% 27.95 51 28.00 3 13.59
2022-03-11 2206 333000 197 9313350 28.00 28.05 27.90 28.00 0.00 0% 27.95 26 28.00 10 13.59
2022-03-14 2206 496000 247 13868750 28.20 28.20 27.85 27.95 0.05 -0.18% 27.95 7 28.05 6 13.57
2022-03-15 2206 691000 323 19276450 27.95 28.05 27.60 27.95 0.00 0% 27.95 33 28.00 34 13.57
2022-03-16 2206 513000 290 14355750 27.95 28.15 27.80 27.95 0.00 0% 27.95 2 28.00 12 13.57
2022-03-17 2206 894000 457 25495550 28.30 28.70 28.30 28.60 0.65 2.33% 28.55 54 28.60 62 13.88
2022-03-18 2206 552000 241 15810350 28.60 28.70 28.50 28.70 0.10 0.35% 28.65 1 28.70 8 13.93
2022-03-21 2206 774000 381 22364600 28.85 29.25 28.70 28.90 0.20 0.7% 28.80 4 28.90 3 14.03
2022-03-22 2206 711000 285 20565950 29.00 29.05 28.75 29.00 0.10 0.35% 28.95 7 29.00 4 14.08
2022-03-23 2206 690000 346 19977350 29.00 29.10 28.85 29.10 0.10 0.34% 29.05 71 29.10 27 14.13
2022-03-24 2206 502000 206 14496450 28.85 29.00 28.80 28.90 0.20 -0.69% 28.85 6 28.90 52 14.03
2022-03-25 2206 622000 306 17979050 29.10 29.10 28.80 28.80 0.10 -0.35% 28.80 29 28.85 6 13.98
2022-03-28 2206 492000 237 14147600 28.95 28.95 28.55 28.80 0.00 0% 28.75 24 28.80 4 13.98
2022-03-29 2206 519849 323 15008491 28.80 29.05 28.70 28.75 0.05 -0.17% 28.75 16 28.80 6 13.96
2022-03-30 2206 1189000 574 34593000 28.75 29.35 28.75 29.35 0.60 2.09% 29.35 19 29.40 22 14.25
2022-03-31 2206 2191000 780 63056250 28.50 29.10 28.30 28.80 0.55 -1.87% 28.80 45 28.90 4 13.98
2022-04-01 2206 483000 265 13903600 28.95 28.95 28.55 28.90 0.10 0.35% 28.80 11 28.90 7 12.51
2022-04-06 2206 628000 330 17985950 28.70 28.80 28.55 28.55 0.35 -1.21% 28.55 31 28.65 5 12.36
2022-04-07 2206 1262638 793 35656222 28.50 28.50 28.00 28.15 0.40 -1.4% 28.10 9 28.15 14 12.19
2022-04-08 2206 365000 193 10293550 28.15 28.35 28.15 28.25 0.10 0.36% 28.20 13 28.25 9 12.23
2022-04-11 2206 603000 293 16943950 28.35 28.35 28.00 28.10 0.15 -0.53% 28.10 10 28.15 16 12.16
2022-04-12 2206 633000 295 17934400 28.10 28.55 28.10 28.20 0.10 0.36% 28.20 19 28.30 24 12.21
2022-04-13 2206 367000 231 10433150 28.45 28.60 28.30 28.50 0.30 1.06% 28.45 8 28.50 9 12.34
2022-04-14 2206 832000 422 23703750 28.65 28.65 28.40 28.40 0.10 -0.35% 28.35 54 28.40 5 12.29
2022-04-15 2206 1387000 636 38857200 28.30 28.35 27.85 27.90 0.50 -1.76% 27.90 50 27.95 12 12.08
2022-04-18 2206 914000 475 25260600 27.70 27.85 27.50 27.80 0.10 -0.36% 27.80 55 27.85 6 12.03
2022-04-19 2206 582494 493 16240727 27.70 28.05 27.70 28.05 0.25 0.9% 28.05 15 28.10 20 12.14
2022-04-20 2206 474000 322 13352250 28.15 28.35 28.00 28.25 0.20 0.71% 28.25 1 28.30 3 12.23
2022-04-21 2206 285033 248 8029880 28.30 28.30 28.05 28.10 0.15 -0.53% 28.10 1 28.15 10 12.16
2022-04-22 2206 464000 275 13049800 27.95 28.30 27.90 28.15 0.05 0.18% 28.15 2 28.20 13 12.19
2022-04-25 2206 537000 288 14909650 27.85 27.85 27.70 27.75 0.40 -1.42% 27.75 11 27.80 22 12.01
2022-04-26 2206 447000 201 12395700 27.75 27.90 27.60 27.80 0.05 0.18% 27.80 3 27.85 5 12.03
2022-04-27 2206 901587 432 24647281 27.30 27.65 27.20 27.65 0.15 -0.54% 27.55 1 27.65 5 11.97
2022-04-28 2206 354000 151 9763000 27.35 27.80 27.35 27.65 0.00 0% 27.60 14 27.65 6 11.97
2022-04-29 2206 332683 220 9248615 27.50 27.90 27.50 27.90 0.25 0.9% 27.85 4 27.90 14 12.08
2022-05-03 2206 187000 103 5201250 27.90 27.90 27.70 27.90 0.00 0% 27.85 21 27.90 27 12.08
2022-05-04 2206 200000 146 5583400 27.95 28.15 27.80 27.80 0.10 -0.36% 27.80 1 27.85 4 12.03
2022-05-05 2206 281000 136 7820050 27.80 27.95 27.70 27.85 0.05 0.18% 27.85 32 27.90 22 12.06
2022-05-06 2206 693000 252 19005800 27.35 27.65 27.35 27.50 0.35 -1.26% 27.50 22 27.60 6 11.90
2022-05-09 2206 474519 282 12919727 27.40 27.50 27.10 27.20 0.30 -1.09% 27.15 31 27.20 26 11.77
2022-05-10 2206 716123 284 19417165 27.15 27.30 26.95 27.20 0.00 0% 27.15 5 27.20 1 11.77
2022-05-11 2206 603000 298 16492100 27.40 27.55 27.20 27.35 0.15 0.55% 27.30 5 27.35 2 11.84
2022-05-12 2206 1438000 548 38435100 27.00 27.10 26.45 26.55 0.80 -2.93% 26.55 35 26.60 7 11.49
2022-05-13 2206 333000 197 8942900 26.80 27.00 26.75 26.95 0.40 1.51% 26.90 3 26.95 8 11.67
2022-05-16 2206 3464000 1799 99861150 28.90 29.15 28.15 28.90 1.95 7.24% 28.90 13 28.95 71 12.51
2022-05-17 2206 2254000 1211 65212900 29.20 29.20 28.60 28.85 0.05 -0.17% 28.85 31 28.90 20 10.27
2022-05-18 2206 1341000 640 38733000 29.00 29.00 28.65 28.95 0.10 0.35% 28.90 44 28.95 44 10.30
2022-05-19 2206 751000 373 21540000 28.55 28.95 28.45 28.85 0.10 -0.35% 28.85 18 28.90 11 10.27
2022-05-20 2206 1113000 471 32049350 28.90 29.00 28.50 28.90 0.05 0.17% 28.85 4 28.90 83 10.28
2022-05-23 2206 961000 461 27639600 28.85 28.95 28.65 28.70 0.20 -0.69% 28.70 20 28.75 8 10.21
2022-05-24 2206 3196447 1273 92751718 28.80 29.25 28.65 29.20 0.50 1.74% 29.20 14 29.25 87 10.39
2022-05-25 2206 4962000 2287 147683550 29.20 30.00 29.20 29.90 0.70 2.4% 29.90 30 29.95 59 10.64
2022-05-26 2206 9160000 4554 283384050 30.00 31.75 29.85 30.80 0.90 3.01% 30.80 112 30.85 10 10.96
2022-05-27 2206 3580000 1705 110783450 31.40 31.40 30.40 31.05 0.25 0.81% 31.00 13 31.05 19 11.05
2022-05-30 2206 2270000 1222 70834200 31.40 31.75 30.90 31.15 0.10 0.32% 31.10 20 31.15 14 11.09
2022-05-31 2206 1680000 931 52591900 31.40 31.55 31.00 31.40 0.25 0.8% 31.40 5 31.45 40 11.17
2022-06-01 2206 2141000 1061 67432400 31.40 31.80 31.15 31.20 0.20 -0.64% 31.20 39 31.25 22 11.10
2022-06-02 2206 5557000 2800 177516350 31.40 32.40 31.35 32.10 0.90 2.88% 32.10 24 32.15 54 11.42
2022-06-06 2206 2242000 1099 71253900 32.15 32.35 31.45 31.50 0.60 -1.87% 31.50 111 31.55 16 11.21
2022-06-07 2206 3452000 1793 105794950 31.35 31.35 30.30 30.35 1.15 -3.65% 30.30 83 30.35 34 10.80
2022-06-08 2206 1414000 832 43497300 30.90 30.90 30.55 30.85 0.50 1.65% 30.80 27 30.85 21 10.98
2022-06-09 2206 1004000 508 31099900 30.85 31.20 30.70 30.95 0.10 0.32% 30.95 51 31.00 16 11.01
2022-06-10 2206 805735 477 24802578 30.65 31.10 30.55 31.10 0.15 0.48% 31.05 17 31.10 12 11.07
2022-06-13 2206 1759000 840 53920200 30.60 30.95 30.35 30.90 0.20 -0.64% 30.85 8 30.90 23 11.00
2022-06-14 2206 5318000 2238 167127050 30.60 32.25 30.25 32.00 1.10 3.56% 31.95 80 32.00 224 11.39
2022-06-15 2206 17553000 8135 577390500 33.25 33.90 31.90 32.85 0.85 2.66% 32.85 17 32.90 2 11.69
2022-06-16 2206 28086000 12155 949085400 33.20 34.90 32.45 33.60 0.75 2.28% 33.60 7 33.70 12 11.96
2022-06-17 2206 20313000 8924 690709550 33.65 34.80 32.60 34.80 1.20 3.57% 34.80 261 34.85 130 12.38
2022-06-20 2206 16460185 8038 566478414 35.75 35.80 33.65 33.90 0.90 -2.59% 33.85 36 33.90 115 12.06
2022-06-21 2206 24159000 10123 850643250 34.55 35.90 34.05 35.15 1.25 3.69% 35.15 13 35.20 1 12.51
2022-06-22 2206 14057000 6135 488252550 34.95 35.70 33.70 34.30 0.85 -2.42% 34.20 12 34.30 78 12.21
2022-06-23 2206 27090402 13314 935144789 34.45 36.15 33.05 34.10 0.20 -0.58% 34.05 6 34.10 11 12.14
2022-06-24 2206 20094000 8906 710103450 34.10 35.90 33.85 35.65 1.55 4.55% 35.65 59 35.70 18 12.69
2022-06-27 2206 14949000 6888 528155250 35.75 35.80 34.60 35.25 0.40 -1.12% 35.20 6 35.25 47 12.54
2022-06-28 2206 6074000 2943 211240050 35.45 35.45 34.40 34.75 0.50 -1.42% 34.75 24 34.80 39 12.37
2022-06-29 2206 13775000 6533 492302200 34.70 36.20 34.65 36.20 1.45 4.17% 36.15 158 36.20 187 12.88
2022-06-30 2206 8195000 4092 289940350 36.05 36.20 34.80 35.25 0.95 -2.62% 35.20 4 35.25 6 12.54
2022-07-01 2206 9521806 4773 320294264 34.95 34.95 33.00 33.00 2.25 -6.38% 32.95 154 33.00 35 11.74
2022-07-04 2206 4717000 2308 159828000 33.20 34.45 33.20 33.85 0.85 2.58% 33.85 18 33.90 1 12.05
2022-07-05 2206 3606000 1705 123084300 34.45 34.50 33.75 34.10 0.25 0.74% 34.05 7 34.10 5 12.14
2022-07-06 2206 2775027 1429 93581271 34.10 34.20 33.45 33.50 0.60 -1.76% 33.50 32 33.55 1 11.92
2022-07-07 2206 5253000 2268 181002550 34.00 34.85 33.70 34.80 1.30 3.88% 34.80 92 34.85 62 12.38
2022-07-08 2206 4357000 2319 152052350 35.15 35.40 34.40 34.70 0.10 -0.29% 34.70 31 34.80 11 12.35
2022-07-11 2206 2325000 1170 80565350 34.95 35.10 34.35 34.65 0.05 -0.14% 34.65 8 34.70 12 12.33
2022-07-12 2206 8207000 4477 287928350 35.05 35.60 34.55 35.00 0.35 1.01% 35.00 55 35.05 2 12.46
2022-07-13 2206 5964000 3140 207314650 35.70 35.70 34.40 34.45 0.55 -1.57% 34.45 67 34.50 12 12.26
2022-07-14 2206 6493000 3255 222742150 34.45 35.10 33.30 34.95 0.50 1.45% 34.90 40 34.95 98 12.44
2022-07-15 2206 9884000 4750 353474300 35.20 36.20 34.70 36.00 1.05 3% 36.00 55 36.05 36 12.81
2022-07-18 2206 7159000 3259 257035650 36.50 36.60 35.35 36.10 0.10 0.28% 36.05 1 36.10 27 12.85
2022-07-19 2206 8682000 3605 317008200 36.10 36.90 35.80 36.70 0.60 1.66% 36.65 84 36.70 182 13.06
2022-07-20 2206 4970000 2393 178349000 36.00 36.30 35.45 35.85 0.00 -2.32% 35.80 1 35.85 73 12.76
2022-07-21 2206 2724000 1359 96148000 35.80 35.85 35.10 35.20 0.65 -1.81% 35.20 24 35.25 17 12.53
2022-07-22 2206 3650861 1795 127775208 35.20 35.40 34.60 35.10 0.10 -0.28% 35.05 2 35.10 9 12.49
2022-07-25 2206 10858000 5490 402853550 35.20 38.25 35.10 37.80 2.70 7.69% 37.80 17 37.85 94 13.45
2022-07-26 2206 11247000 5513 427646600 38.00 38.80 37.40 37.75 0.05 -0.13% 37.75 2 37.80 2 13.43
2022-07-27 2206 3004000 1596 113788150 37.50 38.20 37.50 37.95 0.20 0.53% 37.95 10 38.00 69 13.51
2022-07-28 2206 1796000 1094 68049450 38.20 38.30 37.55 37.70 0.25 -0.66% 37.60 19 37.75 20 13.42
2022-07-29 2206 5758000 2525 220462000 37.95 38.60 37.75 38.25 0.55 1.46% 38.20 82 38.25 12 13.61
2022-08-01 2206 3049000 1611 116558500 38.35 38.55 37.90 38.20 0.05 -0.13% 38.20 42 38.25 15 13.59
2022-08-02 2206 3550000 2003 135380100 38.55 38.55 37.75 38.05 0.15 -0.39% 38.05 52 38.10 8 13.54
2022-08-03 2206 3390000 1707 127840000 38.20 38.20 37.20 37.55 0.50 -1.31% 37.55 56 37.60 17 13.36
2022-08-04 2206 3259000 1794 121414950 37.55 38.00 36.75 37.25 0.30 -0.8% 37.15 58 37.25 21 13.26
2022-08-05 2206 2325931 1468 88205768 37.25 38.25 37.25 37.90 0.65 1.74% 37.85 50 37.90 37 13.49
2022-08-08 2206 2133000 1140 79962850 37.50 37.90 37.00 37.90 0.00 0% 37.90 9 37.95 48 13.49
2022-08-09 2206 2241000 1110 85552400 37.50 38.40 37.50 38.30 0.40 1.06% 38.25 7 38.30 20 13.63
2022-08-10 2206 3349020 1759 129878167 38.20 39.00 38.20 38.75 0.45 1.17% 38.75 70 38.80 45 13.79
2022-08-11 2206 5629000 2743 214190200 39.30 39.30 37.55 37.60 1.15 -2.97% 37.60 138 37.65 38 13.38
2022-08-12 2206 9054000 4757 329301400 37.35 37.60 35.80 35.95 1.65 -4.39% 35.90 150 35.95 19 12.79
2022-08-15 2206 4009000 2429 144205300 35.90 36.40 35.60 35.70 0.25 -0.7% 35.70 71 35.75 5 12.70
2022-08-16 2206 2441000 1447 87415450 35.35 36.20 35.35 35.80 0.10 0.28% 35.75 2 35.80 29 11.51
2022-08-17 2206 2615000 1541 94845700 35.70 36.50 35.70 36.30 0.50 1.4% 36.30 66 36.35 21 11.67
2022-08-18 2206 1682000 1054 60930700 36.35 36.50 35.95 36.05 0.25 -0.69% 36.05 13 36.15 12 11.59
2022-08-19 2206 4313000 2457 152748250 36.05 36.20 35.15 35.25 0.80 -2.22% 35.25 1 35.30 13 11.33
2022-08-22 2206 1708120 1164 60461940 35.00 35.65 34.85 35.45 0.20 0.57% 35.40 22 35.45 12 11.40
2022-08-23 2206 1509000 863 53106100 35.30 35.45 34.90 35.25 0.20 -0.56% 35.25 25 35.30 5 11.33
2022-08-24 2206 2965000 1903 106542900 35.45 36.15 35.45 36.10 0.85 2.41% 36.10 9 36.15 39 11.61
2022-08-25 2206 2849000 1673 102043600 36.00 36.25 35.60 35.65 0.45 -1.25% 35.65 7 35.70 7 11.46
2022-08-26 2206 1621000 951 58238750 35.95 36.15 35.80 35.95 0.30 0.84% 35.90 36 35.95 8 11.56
2022-08-29 2206 1703000 929 60316050 35.10 35.70 35.05 35.70 0.25 -0.7% 35.65 31 35.70 36 11.48
2022-08-30 2206 959000 594 34267150 35.75 35.90 35.50 35.85 0.15 0.42% 35.85 10 35.90 33 11.53
2022-08-31 2206 2654000 1352 95427800 35.65 36.50 35.50 36.40 0.55 1.53% 36.35 2 36.40 17 11.70
2022-09-01 2206 3614349 1805 129515227 36.00 36.15 35.55 36.05 0.35 -0.96% 36.00 17 36.05 34 11.59
2022-09-02 2206 4679000 2206 171880350 36.30 37.10 36.15 37.00 0.95 2.64% 36.95 88 37.00 12 11.90
2022-09-05 2206 2515000 1387 92400050 37.10 37.10 36.10 36.25 0.75 -2.03% 36.25 62 36.30 10 11.66
2022-09-06 2206 2572000 1198 92253300 36.30 36.60 35.45 35.45 0.80 -2.21% 35.45 4 35.50 50 11.40
2022-09-07 2206 1581000 860 55779050 35.45 35.70 35.05 35.25 0.20 -0.56% 35.20 1 35.25 26 11.33
2022-09-08 2206 2276000 1087 82349000 35.45 36.45 35.45 36.40 1.15 3.26% 36.35 25 36.40 7 11.70
2022-09-12 2206 2325000 1098 85362000 36.90 37.00 36.40 36.75 0.35 0.96% 36.70 18 36.75 70 11.82
2022-09-13 2206 2090000 1091 77289200 36.85 37.35 36.65 36.80 0.05 0.14% 36.75 73 36.80 1 11.83
2022-09-14 2206 5364000 2763 199534950 36.20 37.70 36.20 37.60 0.80 2.17% 37.60 21 37.65 26 12.09
2022-09-15 2206 4024000 2348 152759950 38.25 38.30 37.50 37.85 0.25 0.66% 37.80 6 37.85 2 12.17
2022-09-16 2206 3093000 1605 117645450 37.85 38.25 37.70 38.10 0.25 0.66% 38.10 265 38.15 56 12.25
2022-09-19 2206 9707023 5893 378913961 38.50 39.60 38.10 39.05 0.95 2.49% 39.05 25 39.10 9 12.56
2022-09-20 2206 7092000 3815 277192550 39.45 39.50 38.40 39.20 0.15 0.38% 39.20 69 39.30 10 12.60
2022-09-21 2206 16303000 8843 666304050 39.20 42.05 39.20 40.95 1.75 4.46% 40.95 18 41.00 79 13.17
2022-09-22 2206 8620000 5299 352431250 41.00 41.85 39.85 41.40 0.45 1.1% 41.40 13 41.45 50 13.31
2022-09-23 2206 4957000 2804 202411600 41.00 41.75 40.15 40.30 1.10 -2.66% 40.25 15 40.30 9 12.96
2022-09-26 2206 6208000 2967 246032650 40.40 40.65 38.85 39.50 0.80 -1.99% 39.45 4 39.50 28 12.70
2022-09-27 2206 15291000 8392 625289800 40.05 41.70 39.60 41.70 2.20 5.57% 41.70 12 41.75 116 13.41
2022-09-28 2206 7712000 4485 315739500 41.40 41.70 40.15 40.30 1.40 -3.36% 40.25 59 40.30 31 12.96
2022-09-29 2206 13553000 7558 547729500 41.35 41.95 39.20 40.10 0.20 -0.5% 40.05 25 40.10 16 12.89
2022-09-30 2206 9510000 4588 367706200 39.55 39.80 38.00 38.30 1.80 -4.49% 38.25 12 38.30 10 12.32
2022-10-03 2206 4810104 2801 182267581 38.05 38.65 37.35 37.35 0.95 -2.48% 37.35 19 37.40 55 12.01
2022-10-04 2206 3219057 1863 122539410 38.10 38.35 37.70 38.10 0.75 2.01% 38.10 26 38.15 9 12.25
2022-10-05 2206 4641000 2715 178582900 38.55 38.80 37.90 38.60 0.50 1.31% 38.60 2 38.65 34 12.41
2022-10-06 2206 3522000 1912 137060200 39.30 39.45 38.50 38.80 0.20 0.52% 38.75 11 38.80 16 12.48
2022-10-07 2206 4651000 2628 183123550 38.50 39.70 38.50 39.55 0.75 1.93% 39.55 97 39.60 37 12.72
2022-10-11 2206 3495000 2050 134210600 39.00 39.10 38.00 38.25 1.30 -3.29% 38.20 11 38.25 62 12.30
2022-10-12 2206 3015000 1653 115127550 38.20 38.65 37.60 38.50 0.25 0.65% 38.40 7 38.50 12 12.38
2022-10-13 2206 6363649 3497 234320855 38.25 38.35 35.95 36.10 2.40 -6.23% 36.05 20 36.10 5 11.61
2022-10-14 2206 2250000 1309 83429600 37.10 37.40 36.80 36.85 0.75 2.08% 36.85 6 36.90 3 11.85
2022-10-17 2206 2149000 1194 77450500 36.35 36.55 35.55 36.40 0.45 -1.22% 36.35 15 36.40 5 11.70
2022-10-18 2206 2150000 1315 77986150 37.00 37.20 35.85 36.25 0.15 -0.41% 36.20 19 36.25 5 11.66
2022-10-19 2206 1512000 1036 55067800 36.20 36.80 36.20 36.25 0.00 0% 36.25 25 36.30 4 11.66
2022-10-20 2206 3908305 1403 139625203 35.90 35.95 35.45 35.75 0.50 -1.38% 35.75 20 35.85 36 11.50
2022-10-21 2206 1815000 1042 65494950 36.00 36.45 35.55 36.10 0.35 0.98% 36.10 7 36.15 1 11.61
2022-10-24 2206 1779000 1117 64892300 36.45 36.75 36.20 36.40 0.30 0.83% 36.40 8 36.45 64 11.70
2022-10-25 2206 1769000 976 63674800 36.50 36.55 35.70 35.80 0.60 -1.65% 35.80 11 35.85 9 11.51
2022-10-26 2206 2683000 1202 94881550 35.85 35.95 35.05 35.35 0.45 -1.26% 35.30 17 35.35 33 11.37
2022-10-27 2206 1311000 696 47077300 35.40 36.20 35.40 36.10 0.75 2.12% 36.05 7 36.10 9 11.61
2022-10-28 2206 1228488 892 44484374 36.05 36.50 35.95 36.10 0.00 0% 36.05 5 36.10 12 11.61
2022-10-31 2206 1303000 802 47641500 36.60 37.00 36.25 36.30 0.20 0.55% 36.30 7 36.35 1 11.67
2022-11-01 2206 4814000 2513 181950250 36.55 38.40 36.45 38.30 2.00 5.51% 38.30 30 38.35 43 12.32
2022-11-02 2206 3260000 1757 125061850 38.30 38.70 38.10 38.20 0.10 -0.26% 38.15 26 38.25 12 12.28
2022-11-03 2206 1704000 1039 65323750 37.90 38.60 37.55 38.60 0.40 1.05% 38.45 2 38.60 35 12.41
2022-11-04 2206 1372000 851 52242000 38.30 38.45 37.85 38.05 0.55 -1.42% 38.00 13 38.05 10 12.23
2022-11-07 2206 1105000 707 42165900 38.40 38.50 37.75 38.30 0.25 0.66% 38.30 2 38.35 13 12.32
2022-11-08 2206 1606000 985 61688750 38.60 38.90 37.85 37.95 0.35 -0.91% 37.95 13 38.00 6 12.20
2022-11-09 2206 3281000 1710 126571850 38.25 38.85 37.80 38.85 0.90 2.37% 38.80 6 38.85 36 12.49
2022-11-10 2206 3445860 1867 130495267 38.60 38.95 37.30 37.35 1.50 -3.86% 37.35 28 37.40 67 12.01
2022-11-11 2206 8620000 4271 314499550 38.00 38.05 35.90 36.05 1.30 -3.48% 36.00 209 36.05 3 11.59
2022-11-14 2206 4798000 2938 171097550 35.95 36.15 35.20 36.15 0.10 0.28% 36.15 68 36.20 45 9.69
2022-11-15 2206 3607000 1973 128620750 36.25 36.25 35.40 35.65 0.50 -1.38% 35.65 14 35.70 31 9.56
2022-11-16 2206 2639000 1465 93695950 35.70 36.05 35.25 35.50 0.15 -0.42% 35.45 4 35.50 33 9.52
2022-11-17 2206 2533000 1636 89837200 35.50 35.80 35.25 35.55 0.05 0.14% 35.55 6 35.60 22 9.53
2022-11-18 2206 2391000 1230 84580750 35.60 35.75 35.20 35.20 0.35 -0.98% 35.20 155 35.25 7 9.44
2022-11-21 2206 2711000 1552 96824600 35.30 36.05 35.30 35.80 0.60 1.7% 35.80 7 35.85 2 9.60
2022-11-22 2206 1782000 1044 63268850 35.95 35.95 35.35 35.45 0.35 -0.98% 35.45 11 35.50 7 9.50
2022-11-23 2206 3136000 1774 113199100 35.70 36.40 35.55 36.35 0.90 2.54% 36.35 3 36.40 49 9.75
2022-11-24 2206 2632000 1540 95825100 36.65 36.85 36.10 36.30 0.05 -0.14% 36.30 34 36.35 13 9.73
2022-11-25 2206 1450000 860 52601350 36.40 36.70 36.10 36.10 0.20 -0.55% 36.10 13 36.15 2 9.68
2022-11-28 2206 2699000 1515 97126150 35.95 36.70 35.35 36.35 0.25 0.69% 36.30 8 36.35 1 9.75
2022-11-29 2206 8686174 4149 316851729 36.80 36.85 35.95 36.25 0.10 -0.28% 36.25 61 36.30 10 9.72
2022-11-30 2206 3925000 2204 141552750 36.25 36.55 35.85 36.20 0.05 -0.14% 36.15 1 36.20 30 9.71
2022-12-01 2206 2524000 1546 91933500 36.45 36.75 36.20 36.35 0.15 0.41% 36.35 32 36.40 5 9.75
2022-12-02 2206 9334000 4857 348770150 36.75 37.80 36.75 37.25 0.90 2.48% 37.25 80 37.30 2 9.99
2022-12-05 2206 7835000 3881 296515750 37.65 38.25 37.55 37.75 0.50 1.34% 37.70 120 37.75 2 10.12
2022-12-06 2206 4554000 2606 169529850 37.75 37.85 36.80 36.80 0.95 -2.52% 36.80 84 36.85 6 9.87
2022-12-07 2206 3221000 1842 119873700 36.80 37.70 36.70 37.15 0.35 0.95% 37.10 8 37.15 1 9.96
2022-12-08 2206 5542000 2695 209637150 37.25 38.30 37.10 38.30 1.15 3.1% 38.25 48 38.30 102 10.27
2022-12-09 2206 4684000 2408 177358750 38.60 38.60 37.55 37.70 0.60 -1.57% 37.70 7 37.75 3 10.11
2022-12-12 2206 2010000 1117 74680600 37.30 37.45 36.80 37.40 0.30 -0.8% 37.35 1 37.40 60 10.03
2022-12-13 2206 870359 458 18740689 21.60 21.70 21.40 21.40 0.15 -42.78% 21.35 22 21.40 23 31.47
2022-12-14 2206 2385000 1471 87353950 36.45 36.85 36.15 36.80 0.55 71.96% 36.75 1 36.80 20 9.87
2022-12-15 2206 1119000 688 41269750 36.80 37.15 36.75 36.90 0.10 0.27% 36.85 8 36.90 14 9.89
2022-12-16 2206 5042000 2394 181981150 36.45 36.60 35.90 35.95 0.95 -2.57% 35.90 108 35.95 1514 9.64
2022-12-18 2206 468312 293 12781837 27.20 27.45 27.10 27.35 0.20 -23.92% 27.25 9 27.35 8 13.28
2022-12-19 2206 9294000 4317 325895000 35.95 35.95 34.50 34.80 1.15 27.24% 34.65 3 34.80 10 9.33
2022-12-20 2206 9446000 3733 320331500 34.85 35.10 33.20 33.45 1.35 -3.88% 33.45 63 33.50 42 8.97
2022-12-21 2206 2605000 1436 87937800 33.75 34.05 33.50 33.55 0.10 0.3% 33.50 26 33.55 5 8.99
2022-12-22 2206 1655000 988 55798150 33.95 34.00 33.55 33.55 0.00 0% 33.55 111 33.60 6 8.99
2022-12-23 2206 1834000 1127 61531200 33.40 33.80 33.15 33.70 0.15 0.45% 33.70 27 33.75 2 9.03
2022-12-26 2206 1538000 975 52592600 33.75 34.35 33.75 34.35 0.65 1.93% 34.30 35 34.35 5 9.21
2022-12-27 2206 1438000 839 49124450 34.50 34.55 34.05 34.10 0.25 -0.73% 34.10 21 34.15 11 9.14
2022-12-28 2206 1543000 917 52256950 33.95 34.20 33.60 33.70 0.40 -1.17% 33.65 11 33.70 2 9.03
2022-12-29 2206 1099000 576 36858600 33.65 33.75 33.35 33.65 0.05 -0.15% 33.60 20 33.65 8 9.02
2022-12-30 2206 801000 549 27129450 33.85 34.05 33.70 33.85 0.20 0.59% 33.80 10 33.85 3 9.08