敬鵬(2355)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　　38.30
0
0%		40.90
2.6
6.79%		41.05
0.15
0.37%		39.70
-1.35
-3.29%		38.05
-1.65
-4.16%		 　37.80
-0.25
-0.66%		36.30
-1.5
-3.97%		37.10
0.8
2.2%		38.25
1.15
3.1%		36.70
-1.55
-4.05%		 　38.00
1.3
3.54%		37.45
-0.55
-1.45%		36.80
-0.65
-1.74%		36.50
-0.3
-0.82%		35.15
-1.35
-3.7%		 　35.05
-0.1
-0.28%		34.05
-1
-2.85%		34.30
0.25
0.73%		 36.9
2 月　　　　　　35.40
1.1
3.21%		36.25
0.85
2.4%		36.65
0.4
1.1%		35.85
-0.8
-2.18%		35.35
-0.5
-1.39%		 　35.85
0.5
1.41%		35.15
-0.7
-1.95%		36.60
1.45
4.13%		36.95
0.35
0.96%		36.80
-0.15
-0.41%		 　37.25
0.45
1.22%		37.00
-0.25
-0.67%		37.35
0.35
0.95%		35.95
-1.4
-3.75%		36.05
0.1
0.28%		 36.76
3 月38.00
1.95
5.41%		37.70
-0.3
-0.79%		37.30
-0.4
-1.06%		 　　34.30
-3
-8.04%		33.00
-1.3
-3.79%		34.20
1.2
3.64%		34.80
0.6
1.75%		34.45
-0.35
-1.01%		 　34.65
0.2
0.58%		33.00
-1.65
-4.76%		32.25
-0.75
-2.27%		32.85
0.6
1.86%		32.65
-0.2
-0.61%		 　33.10
0.45
1.38%		33.45
0.35
1.06%		33.80
0.35
1.05%		33.75
-0.05
-0.15%		33.85
0.1
0.3%		 　33.55
-0.3
-0.89%		33.40
-0.15
-0.45%		33.80
0.4
1.2%		33.25
-0.55
-1.63%		34.1
4 月33.10
-0.15
-0.45%		 　　　32.85
-0.25
-0.76%		32.05
-0.8
-2.44%		32.30
0.25
0.78%		 　31.35
-0.95
-2.94%		31.55
0.2
0.64%		31.95
0.4
1.27%		31.50
-0.45
-1.41%		30.80
-0.7
-2.22%		 　30.85
0.05
0.16%		30.95
0.1
0.32%		31.50
0.55
1.78%		31.80
0.3
0.95%		31.50
-0.3
-0.94%		 　30.05
-1.45
-4.6%		30.00
-0.05
-0.17%		29.55
-0.45
-1.5%		29.80
0.25
0.85%		30.25
0.45
1.51%		 31.2
5 月　　30.55
0.3
0.99%		30.40
-0.15
-0.49%		30.80
0.4
1.32%		30.45
-0.35
-1.14%		 　30.00
-0.45
-1.48%		30.65
0.65
2.17%		29.80
-0.85
-2.77%		28.00
-1.8
-6.04%		28.75
0.75
2.68%		 　29.30
0.55
1.91%		29.95
0.65
2.22%		30.35
0.4
1.34%		30.40
0.05
0.16%		31.00
0.6
1.97%		 　30.85
-0.15
-0.48%		31.05
0.2
0.65%		31.45
0.4
1.29%		31.20
-0.25
-0.79%		31.30
0.1
0.32%		 　31.60
0.3
0.96%		31.55
-0.05
-0.16%		30.45
6 月31.50
-0.05
-0.16%		31.05
-0.45
-1.43%		 　　30.85
-0.2
-0.64%		31.00
0.15
0.49%		31.40
0.4
1.29%		31.70
0.3
0.96%		32.40
0.7
2.21%		 　31.80
-0.6
-1.85%		31.65
-0.15
-0.47%		32.50
0.85
2.69%		30.70
-1.8
-5.54%		29.60
-1.1
-3.58%		 　28.35
-1.25
-4.22%		29.65
1.3
4.59%		29.10
-0.55
-1.85%		29.20
0.1
0.34%		30.00
0.8
2.74%		 　30.15
0.15
0.5%		29.55
-0.6
-1.99%		29.85
0.3
1.02%		29.25
-0.6
-2.01%		 30.38
7 月27.60
-1.65
-5.64%		 　27.55
-0.05
-0.18%		28.00
0.45
1.63%		27.35
-0.65
-2.32%		27.90
0.55
2.01%		28.40
0.5
1.79%		 　27.80
-0.6
-2.11%		26.20
-1.6
-5.76%		26.55
0.35
1.34%		26.80
0.25
0.94%		27.55
0.75
2.8%		 　27.70
0.15
0.54%		28.40
0.7
2.53%		28.45
0.05
0.18%		28.80
0.35
1.23%		28.80
0
0%		 　28.85
0.05
0.17%		28.00
-0.85
-2.95%		28.05
0.05
0.18%		27.90
-0.15
-0.53%		28.40
0.5
1.79%		 27.94
8 月28.65
0.25
0.88%		28.50
-0.15
-0.52%		28.50
0
0%		28.15
-0.35
-1.23%		28.65
0.5
1.78%		 　28.70
0.05
0.17%		29.20
0.5
1.74%		29.45
0.25
0.86%		29.00
-0.45
-1.53%		29.30
0.3
1.03%		 　29.85
0.55
1.88%		30.30
0.45
1.51%		29.85
-0.45
-1.49%		29.90
0.05
0.17%		30.40
0.5
1.67%		 　30.10
-0.3
-0.99%		29.85
-0.25
-0.83%		29.85
0
0%		30.15
0.3
1.01%		30.60
0.45
1.49%		 　29.55
-1.05
-3.43%		30.35
0.8
2.71%		31.30
0.95
3.13%		29.57
9 月30.55
-0.75
-2.4%		30.20
-0.35
-1.15%		 　29.60
-0.6
-1.99%		29.15
-0.45
-1.52%		28.95
-0.2
-0.69%		29.75
0.8
2.76%		 　　30.25
0.5
1.68%		30.30
0.05
0.17%		30.00
-0.3
-0.99%		29.95
-0.05
-0.17%		29.50
-0.45
-1.5%		 　28.95
-0.55
-1.86%		29.20
0.25
0.86%		29.05
-0.15
-0.51%		28.90
-0.15
-0.52%		28.60
-0.3
-1.04%		 　27.30
-1.3
-4.55%		28.05
0.75
2.75%		27.80
-0.25
-0.89%		27.65
-0.15
-0.54%		28.20
0.55
1.99%		 29.1
10 月　　28.70
0.5
1.77%		28.90
0.2
0.7%		29.35
0.45
1.56%		29.15
-0.2
-0.68%		29.00
-0.15
-0.51%		 　　27.70
-1.3
-4.48%		27.60
-0.1
-0.36%		26.10
-1.5
-5.43%		26.95
0.85
3.26%		 　27.45
0.5
1.86%		27.95
0.5
1.82%		27.45
-0.5
-1.79%		28.45
1
3.64%		26.75
-1.7
-5.98%		 　26.90
0.15
0.56%		27.10
0.2
0.74%		26.90
-0.2
-0.74%		27.30
0.4
1.49%		27.10
-0.2
-0.73%		 27.50
0.4
1.48%		27.65
11 月27.55
0.05
0.18%		27.70
0.15
0.54%		27.65
-0.05
-0.18%		27.75
0.1
0.36%		 　28.15
0.4
1.44%		27.90
-0.25
-0.89%		28.00
0.1
0.36%		28.05
0.05
0.18%		28.80
0.75
2.67%		 　30.95
2.15
7.47%		31.10
0.15
0.48%		30.85
-0.25
-0.8%		31.15
0.3
0.97%		31.90
0.75
2.41%		 　31.65
-0.25
-0.78%		31.70
0.05
0.16%		31.70
0
0%		31.95
0.25
0.79%		30.75
-1.2
-3.76%		 　31.60
0.85
2.76%		31.80
0.2
0.63%		31.85
0.05
0.16%		 30.2
12 月32.60
0.75
2.35%		32.60
0
0%		 　32.45
-0.15
-0.46%		31.60
-0.85
-2.62%		30.90
-0.7
-2.22%		30.90
0
0%		30.95
0.05
0.16%		 　30.55
-0.4
-1.29%		60.00
29.45
96.4%		30.85
-29.15
-48.58%		30.65
-0.2
-0.65%		29.85
-0.8
-2.61%		 37.45
7.6
25.46%		29.65
-7.8
-20.83%		29.00
-0.65
-2.19%		28.80
-0.2
-0.69%		29.05
0.25
0.87%		28.95
-0.1
-0.34%		 　28.90
-0.05
-0.17%		29.30
0.4
1.38%		28.75
-0.55
-1.88%		28.75
0
0%		28.75
0
0%		　31.87

說明:最高漲幅:96.4%最低跌幅:-48.58% 最高價:60.00最低價:26.10平均價:31.29,灰色底表示週末,漲162天(131.7)元,跌139天(-121.2)元,平盤9天
96%=1,25%=2,7%=3,5%=8,4%=5,3%=20,2%=34,1%=63,0%=35,-0%=1,-1%=1,-2%=2,-3%=6,-4%=6,-5%=10,-6%=12,-7%=23,-8%=28,-9%=50,

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 2355 22032307 10928 847042741 36.85 39.00 36.85 38.30 1.60 0% 38.30 81 38.35 69 33.60
2022-01-04 2355 49762959 27858 2003519222 38.80 41.80 38.60 40.90 2.60 6.79% 40.90 83 40.95 47 35.88
2022-01-05 2355 78135193 39385 2147483647 42.65 44.40 40.35 41.05 0.15 0.37% 41.05 43 41.10 91 36.01
2022-01-06 2355 20419909 11284 818013012 40.50 40.85 39.50 39.70 1.35 -3.29% 39.70 3 39.75 21 34.82
2022-01-07 2355 17552091 8912 677010202 39.65 40.10 37.80 38.05 1.65 -4.16% 38.00 412 38.05 47 33.38
2022-01-10 2355 7214729 3721 273441986 37.05 38.60 37.05 37.80 0.25 -0.66% 37.80 23 37.85 4 33.16
2022-01-11 2355 9642232 5414 354882922 37.60 37.65 36.15 36.30 1.50 -3.97% 36.30 35 36.35 8 31.84
2022-01-12 2355 7769932 4052 287575484 36.80 37.45 36.30 37.10 0.80 2.2% 37.05 30 37.10 31 32.54
2022-01-13 2355 19835417 10104 757493465 38.05 38.95 37.70 38.25 1.15 3.1% 38.20 26 38.25 5 33.55
2022-01-14 2355 8453427 4747 311491887 37.70 37.80 36.40 36.70 1.55 -4.05% 36.70 176 36.75 18 32.19
2022-01-17 2355 6257628 3270 233897317 36.75 38.00 36.40 38.00 1.30 3.54% 37.95 4 38.00 52 33.33
2022-01-18 2355 5879438 3701 222484218 37.90 38.50 37.30 37.45 0.55 -1.45% 37.45 16 37.50 16 32.85
2022-01-19 2355 3782725 2508 139712570 36.90 37.40 36.65 36.80 0.65 -1.74% 36.80 32 36.85 2 32.28
2022-01-20 2355 3363305 1908 122695735 36.80 36.90 36.25 36.50 0.30 -0.82% 36.50 60 36.55 5 32.02
2022-01-21 2355 5409666 3064 192448448 36.00 36.35 35.05 35.15 1.35 -3.7% 35.15 104 35.20 37 30.83
2022-01-24 2355 3610975 1894 124662292 35.00 35.10 33.90 35.05 0.10 -0.28% 35.00 23 35.05 29 30.75
2022-01-25 2355 2851705 1907 98061735 35.00 35.05 34.05 34.05 1.00 -2.85% 34.05 66 34.10 23 29.87
2022-01-26 2355 2703752 1865 92949642 34.45 34.85 34.05 34.30 0.25 0.73% 34.30 2 34.35 13 30.09
2022-02-07 2355 1784640 1171 62785846 35.00 35.50 34.60 35.40 1.10 3.21% 35.40 9 35.45 34 31.05
2022-02-08 2355 2687264 1801 96983903 35.80 36.50 35.70 36.25 0.85 2.4% 36.20 55 36.25 1 31.80
2022-02-09 2355 3070662 1653 111924998 36.65 36.75 36.05 36.65 0.40 1.1% 36.65 6 36.70 68 32.15
2022-02-10 2355 2718015 1793 98105623 36.75 36.90 35.80 35.85 0.80 -2.18% 35.85 38 35.90 1 31.45
2022-02-11 2355 2392235 1425 84992166 35.50 35.90 35.35 35.35 0.50 -1.39% 35.35 52 35.40 2 31.01
2022-02-14 2355 3456289 2461 122495504 34.85 35.95 34.50 35.85 0.50 1.41% 35.80 28 35.85 11 31.45
2022-02-15 2355 2817650 2256 99852070 35.90 35.90 35.05 35.15 0.70 -1.95% 35.15 1 35.20 12 30.83
2022-02-16 2355 5313863 3293 193528778 35.95 36.75 35.75 36.60 1.45 4.13% 36.55 41 36.60 11 32.11
2022-02-17 2355 6627728 4032 245373404 36.85 37.60 36.40 36.95 0.35 0.96% 36.90 99 36.95 26 32.41
2022-02-18 2355 2945235 2016 107568341 36.60 36.80 36.20 36.80 0.15 -0.41% 36.75 26 36.80 3 32.28
2022-02-21 2355 3011541 1881 111854540 36.65 37.45 36.40 37.25 0.45 1.22% 37.25 4 37.30 32 32.68
2022-02-22 2355 4644613 2744 171219623 37.15 37.45 36.15 37.00 0.25 -0.67% 36.95 72 37.00 1 32.46
2022-02-23 2355 4605003 2765 172260808 37.30 37.85 37.00 37.35 0.35 0.95% 37.35 2 37.40 54 32.76
2022-02-24 2355 4976145 2961 181450664 37.10 37.45 35.85 35.95 1.40 -3.75% 35.90 49 35.95 70 31.54
2022-02-25 2355 2265780 1330 82443292 36.65 36.80 36.00 36.05 0.10 0.28% 36.05 34 36.35 11 31.62
2022-03-01 2355 7460297 3663 280543718 36.65 38.00 36.50 38.00 1.95 5.41% 37.95 119 38.00 333 33.33
2022-03-02 2355 4011079 2442 150198044 37.30 37.75 37.10 37.70 0.30 -0.79% 37.65 61 37.70 18 33.07
2022-03-03 2355 4837000 2453 181650050 38.00 38.25 37.10 37.30 0.40 -1.06% 37.30 45 37.35 1 32.72
2022-03-07 2355 7558198 4874 262338428 36.40 36.40 34.00 34.30 2.70 -8.04% 34.30 75 34.35 1 30.09
2022-03-08 2355 5147867 3056 172598356 33.60 34.50 32.85 33.00 1.30 -3.79% 33.00 24 33.05 1 28.95
2022-03-09 2355 2360631 1523 80277542 33.65 34.40 33.50 34.20 1.20 3.64% 34.20 6 34.25 5 30.00
2022-03-10 2355 2283066 1429 79942459 35.15 35.35 34.75 34.80 0.60 1.75% 34.75 60 34.80 26 30.53
2022-03-11 2355 1206000 697 41592400 34.80 34.90 34.20 34.45 0.35 -1.01% 34.45 27 34.50 2 30.22
2022-03-14 2355 1246000 656 43068550 34.55 35.20 34.30 34.65 0.20 0.58% 34.60 17 34.65 23 30.39
2022-03-15 2355 3936000 2069 131374450 34.65 34.65 33.00 33.00 1.65 -4.76% 33.00 221 33.05 27 38.82
2022-03-16 2355 4468000 2239 145274200 33.45 33.55 32.05 32.25 0.75 -2.27% 32.20 123 32.25 33 37.94
2022-03-17 2355 3166000 1548 103549550 32.90 33.10 32.40 32.85 0.60 1.86% 32.85 3 32.90 7 38.65
2022-03-18 2355 1955000 921 63822350 32.95 32.95 32.40 32.65 0.20 -0.61% 32.65 35 32.70 2 38.41
2022-03-21 2355 1512000 805 49997500 32.90 33.30 32.85 33.10 0.45 1.38% 33.05 9 33.10 6 38.94
2022-03-22 2355 1475000 766 49158350 33.20 33.50 32.85 33.45 0.35 1.06% 33.45 7 33.50 84 39.35
2022-03-23 2355 1865000 964 62830850 34.00 34.05 33.35 33.80 0.35 1.05% 33.80 2 33.85 24 39.76
2022-03-24 2355 1129000 690 38097950 33.60 34.00 33.40 33.75 0.05 -0.15% 33.75 15 33.80 15 39.71
2022-03-25 2355 1414000 834 47938250 34.20 34.25 33.70 33.85 0.10 0.3% 33.85 35 33.90 6 39.82
2022-03-28 2355 1180000 631 39456500 34.10 34.10 33.10 33.55 0.30 -0.89% 33.55 11 33.60 4 39.47
2022-03-29 2355 1809000 989 61150200 33.80 34.35 33.35 33.40 0.15 -0.45% 33.40 28 33.50 3 39.29
2022-03-30 2355 2508000 1303 84827200 33.55 34.15 33.45 33.80 0.40 1.2% 33.75 4 33.80 9 39.76
2022-03-31 2355 2288000 856 76373800 33.90 33.90 33.20 33.25 0.55 -1.63% 33.20 86 33.25 2 39.12
2022-04-01 2355 989000 601 32539550 33.15 33.15 32.60 33.10 0.15 -0.45% 33.10 17 33.15 14 38.94
2022-04-06 2355 1094000 590 35938200 32.60 33.20 32.55 32.85 0.25 -0.76% 32.85 1 32.95 6 38.65
2022-04-07 2355 1690738 1156 54809095 32.65 33.00 32.00 32.05 0.80 -2.44% 32.00 112 32.05 1 37.71
2022-04-08 2355 1038000 580 33623400 32.15 32.65 32.15 32.30 0.25 0.78% 32.30 19 32.35 2 38.00
2022-04-11 2355 2251000 1356 70902600 32.25 32.50 31.20 31.35 0.95 -2.94% 31.35 4 31.40 3 36.88
2022-04-12 2355 1704000 840 53447250 31.00 31.75 30.50 31.55 0.20 0.64% 31.55 54 31.60 5 37.12
2022-04-13 2355 1163000 548 37031450 31.65 32.15 31.45 31.95 0.40 1.27% 31.95 1 32.00 1 37.59
2022-04-14 2355 1032000 628 32675600 32.15 32.15 31.50 31.50 0.45 -1.41% 31.50 68 31.55 2 37.06
2022-04-15 2355 1218000 742 37640850 31.40 31.40 30.75 30.80 0.70 -2.22% 30.80 73 30.85 1 36.24
2022-04-18 2355 951000 558 29240050 30.75 31.20 30.30 30.85 0.05 0.16% 30.80 9 30.85 4 36.29
2022-04-19 2355 604462 460 18785098 31.00 31.35 30.90 30.95 0.10 0.32% 30.95 12 31.00 2 36.41
2022-04-20 2355 1039000 543 32713800 31.15 31.85 31.15 31.50 0.55 1.78% 31.45 12 31.50 1 37.06
2022-04-21 2355 834352 451 26404544 31.50 31.90 31.45 31.80 0.30 0.95% 31.80 11 31.85 3 37.41
2022-04-22 2355 740000 388 23350500 31.55 31.90 31.40 31.50 0.30 -0.94% 31.50 19 31.55 7 37.06
2022-04-25 2355 1813000 952 54604050 30.10 30.65 30.00 30.05 1.45 -4.6% 30.05 31 30.10 10 35.35
2022-04-26 2355 874000 571 26418400 30.40 30.60 30.00 30.00 0.05 -0.17% 30.00 33 30.05 12 35.29
2022-04-27 2355 2387650 1551 69274190 29.35 29.95 28.50 29.55 0.45 -1.5% 29.55 24 29.60 6 34.76
2022-04-28 2355 1093000 623 32488950 29.55 30.10 29.05 29.80 0.25 0.85% 29.75 7 29.80 1 35.06
2022-04-29 2355 990720 662 30033004 30.00 30.65 29.95 30.25 0.45 1.51% 30.20 1 30.25 3 35.59
2022-05-03 2355 528000 320 15990650 30.00 30.60 29.85 30.55 0.30 0.99% 30.50 2 30.55 1 35.94
2022-05-04 2355 433000 264 13216550 30.80 30.80 30.25 30.40 0.15 -0.49% 30.40 16 30.55 11 35.76
2022-05-05 2355 604000 419 18679250 30.75 31.25 30.60 30.80 0.40 1.32% 30.75 9 30.80 3 36.24
2022-05-06 2355 559000 357 16878200 30.15 30.50 29.85 30.45 0.35 -1.14% 30.40 2 30.45 2 35.82
2022-05-09 2355 726762 493 21777638 30.20 30.20 29.80 30.00 0.45 -1.48% 30.00 3 30.05 5 35.29
2022-05-10 2355 1049000 659 31503600 29.55 30.75 29.10 30.65 0.65 2.17% 30.60 22 30.65 2 36.06
2022-05-11 2355 858000 560 25714550 30.50 30.50 29.75 29.80 0.85 -2.77% 29.75 64 29.80 2 35.06
2022-05-12 2355 3618000 1950 103460850 29.90 29.90 28.00 28.00 1.80 -6.04% 28.00 26 28.05 21 28.28
2022-05-13 2355 1517000 714 43383450 28.10 28.85 28.10 28.75 0.75 2.68% 28.70 37 28.75 8 29.04
2022-05-16 2355 953000 580 27845950 28.95 29.60 28.85 29.30 0.55 1.91% 29.30 32 29.35 44 29.60
2022-05-17 2355 995000 556 29617900 29.35 30.10 29.35 29.95 0.65 2.22% 29.95 4 30.00 5 30.25
2022-05-18 2355 804000 588 24311550 29.95 30.45 29.95 30.35 0.40 1.34% 30.35 3 30.40 8 30.66
2022-05-19 2355 882000 472 26593200 29.75 30.50 29.70 30.40 0.05 0.16% 30.35 8 30.40 41 30.71
2022-05-20 2355 2319000 1254 71776150 30.90 31.25 30.65 31.00 0.60 1.97% 31.00 40 31.05 28 31.31
2022-05-23 2355 694000 454 21524850 31.20 31.35 30.75 30.85 0.15 -0.48% 30.85 2 30.95 2 31.16
2022-05-24 2355 1120131 664 34767220 31.00 31.40 30.70 31.05 0.20 0.65% 31.05 22 31.10 29 31.36
2022-05-25 2355 972000 606 30526650 31.20 31.60 31.00 31.45 0.40 1.29% 31.40 27 31.45 11 31.77
2022-05-26 2355 704000 406 22138200 31.60 31.75 31.15 31.20 0.25 -0.79% 31.20 8 31.25 41 31.52
2022-05-27 2355 439000 287 13764750 31.30 31.60 31.15 31.30 0.10 0.32% 31.30 10 31.35 18 31.62
2022-05-30 2355 707000 469 22451150 31.80 31.95 31.55 31.60 0.30 0.96% 31.55 15 31.60 7 31.92
2022-05-31 2355 443000 255 14003150 31.80 31.80 31.40 31.55 0.05 -0.16% 31.55 22 31.60 6 31.87
2022-06-01 2355 779000 431 24681800 31.65 31.90 31.50 31.50 0.05 -0.16% 31.50 12 31.55 10 31.82
2022-06-02 2355 901000 610 28004700 31.10 31.30 30.95 31.05 0.45 -1.43% 31.00 21 31.05 11 31.36
2022-06-06 2355 611000 386 18887150 31.00 31.10 30.70 30.85 0.20 -0.64% 30.80 7 30.90 11 31.16
2022-06-07 2355 562000 335 17421050 30.90 31.20 30.80 31.00 0.15 0.49% 30.95 29 31.00 8 31.31
2022-06-08 2355 943000 526 29694300 31.30 31.90 31.20 31.40 0.40 1.29% 31.40 5 31.50 30 31.72
2022-06-09 2355 668000 312 21024950 31.40 31.70 31.20 31.70 0.30 0.96% 31.65 12 31.70 2 32.02
2022-06-10 2355 1397020 805 44733681 31.45 32.50 31.35 32.40 0.70 2.21% 32.35 56 32.40 15 32.73
2022-06-13 2355 1180000 758 37628500 32.05 32.25 31.65 31.80 0.60 -1.85% 31.80 19 31.85 3 32.12
2022-06-14 2355 1483000 707 46577600 31.70 31.75 31.00 31.65 0.15 -0.47% 31.60 10 31.65 30 31.97
2022-06-15 2355 2336000 1326 75771300 31.70 32.80 31.65 32.50 0.85 2.69% 32.45 13 32.50 22 32.83
2022-06-16 2355 2299000 1476 72824750 32.85 32.85 30.70 30.70 1.80 -5.54% 30.65 8 30.70 2 31.01
2022-06-17 2355 1695000 900 50486950 30.00 30.25 29.50 29.60 1.10 -3.58% 29.60 20 29.65 15 29.90
2022-06-20 2355 1592365 884 45849693 29.60 29.60 28.30 28.35 1.25 -4.22% 28.30 26 28.35 10 28.64
2022-06-21 2355 1056000 560 30777700 28.40 29.70 28.35 29.65 1.30 4.59% 29.60 12 29.65 7 29.95
2022-06-22 2355 746000 445 21658350 29.65 29.65 28.70 29.10 0.55 -1.85% 29.10 1 29.15 13 29.39
2022-06-23 2355 783704 511 22940880 29.05 29.80 28.85 29.20 0.10 0.34% 29.10 12 29.20 3 29.49
2022-06-24 2355 785000 463 23566050 29.80 30.30 29.60 30.00 0.80 2.74% 29.90 3 30.00 15 30.30
2022-06-27 2355 1021000 523 30969550 30.50 30.70 30.10 30.15 0.15 0.5% 30.10 17 30.15 4 30.45
2022-06-28 2355 664000 363 19663700 30.05 30.10 29.45 29.55 0.60 -1.99% 29.50 37 29.55 4 29.85
2022-06-29 2355 805000 502 23891450 29.50 30.20 29.15 29.85 0.30 1.02% 29.85 18 29.90 9 30.15
2022-06-30 2355 938000 561 27545050 30.30 30.30 29.10 29.25 0.60 -2.01% 29.25 5 29.30 32 29.55
2022-07-01 2355 2277521 1164 64254704 29.75 29.75 27.55 27.60 1.65 -5.64% 27.55 20 27.60 6 27.88
2022-07-04 2355 924000 502 25478850 28.00 28.15 27.15 27.55 0.05 -0.18% 27.50 20 27.55 9 27.83
2022-07-05 2355 1542000 506 43723000 28.50 28.85 27.55 28.00 0.45 1.63% 28.00 43 28.10 30 28.28
2022-07-06 2355 684056 460 18937990 28.40 28.40 27.20 27.35 0.65 -2.32% 27.35 4 27.40 7 27.63
2022-07-07 2355 803000 426 22103450 27.35 28.00 26.90 27.90 0.55 2.01% 27.85 11 27.95 15 28.18
2022-07-08 2355 820000 457 23390900 28.35 28.80 28.15 28.40 0.50 1.79% 28.40 19 28.45 8 28.69
2022-07-11 2355 1221000 550 34223450 28.80 28.80 27.80 27.80 0.60 -2.11% 27.75 11 27.80 21 28.08
2022-07-12 2355 2037000 1132 54082700 27.50 27.65 26.10 26.20 1.60 -5.76% 26.20 29 26.25 4 26.46
2022-07-13 2355 955000 602 25590350 26.65 27.10 26.45 26.55 0.35 1.34% 26.50 7 26.55 33 26.82
2022-07-14 2355 2040000 1155 54071500 26.20 27.10 25.70 26.80 0.25 0.94% 26.80 9 26.85 38 27.07
2022-07-15 2355 2179000 1223 60419300 27.05 28.30 26.85 27.55 0.75 2.8% 27.55 6 27.65 21 27.83
2022-07-18 2355 1154000 561 31985050 27.95 28.10 27.55 27.70 0.15 0.54% 27.70 9 27.75 5 27.98
2022-07-19 2355 1336000 756 37878750 27.70 28.70 27.70 28.40 0.70 2.53% 28.35 9 28.45 8 28.69
2022-07-20 2355 934000 444 26788700 28.80 28.90 28.45 28.45 0.05 0.18% 28.45 51 28.50 31 28.74
2022-07-21 2355 524000 294 15026850 28.45 28.85 28.45 28.80 0.35 1.23% 28.75 17 28.80 68 29.09
2022-07-22 2355 591581 401 17030214 28.95 29.00 28.55 28.80 0.00 0% 28.70 2 28.80 5 29.09
2022-07-25 2355 667000 330 19201450 28.60 28.95 28.50 28.85 0.05 0.17% 28.85 1 28.90 11 29.14
2022-07-26 2355 444000 269 12507800 28.60 28.60 27.90 28.00 0.00 -2.95% 27.95 7 28.00 3 28.28
2022-07-27 2355 379000 206 10576950 27.85 28.20 27.70 28.05 0.05 0.18% 28.00 13 28.05 7 28.33
2022-07-28 2355 364000 186 10187700 28.40 28.40 27.80 27.90 0.15 -0.53% 27.85 7 27.90 1 28.18
2022-07-29 2355 445000 252 12593750 27.90 28.50 27.90 28.40 0.50 1.79% 28.35 15 28.40 9 28.69
2022-08-01 2355 286000 204 8181050 28.50 28.70 28.30 28.65 0.25 0.88% 28.60 26 28.65 11 28.94
2022-08-02 2355 483000 298 13653150 28.25 28.50 28.00 28.50 0.15 -0.52% 28.25 1 28.50 20 28.79
2022-08-03 2355 654000 406 18704350 28.30 28.80 28.30 28.50 0.00 0% 28.45 1 28.50 13 28.79
2022-08-04 2355 500000 279 14111650 28.65 28.70 27.80 28.15 0.35 -1.23% 28.15 2 28.20 4 28.43
2022-08-05 2355 450496 264 12907439 28.60 28.90 28.45 28.65 0.50 1.78% 28.60 14 28.65 3 28.94
2022-08-08 2355 370000 199 10543200 28.65 28.80 28.20 28.70 0.05 0.17% 28.70 7 28.75 1 28.99
2022-08-09 2355 603000 307 17468800 28.70 29.20 28.60 29.20 0.50 1.74% 29.20 3 29.25 6 29.49
2022-08-10 2355 910412 540 26738230 29.10 29.65 29.10 29.45 0.25 0.86% 29.40 6 29.45 8 27.52
2022-08-11 2355 1720000 871 50292150 30.10 30.10 28.65 29.00 0.45 -1.53% 29.00 3 29.10 30 27.10
2022-08-12 2355 635000 302 18575300 29.00 29.45 28.90 29.30 0.30 1.03% 29.30 6 29.35 1 27.38
2022-08-15 2355 1012000 535 30142000 29.50 29.95 29.50 29.85 0.55 1.88% 29.80 19 29.85 4 27.90
2022-08-16 2355 844000 529 25425450 29.85 30.30 29.80 30.30 0.45 1.51% 30.25 6 30.30 62 28.32
2022-08-17 2355 714000 436 21449300 30.45 30.45 29.80 29.85 0.45 -1.49% 29.85 6 29.95 11 27.90
2022-08-18 2355 439000 279 13081750 29.85 30.00 29.50 29.90 0.05 0.17% 29.85 9 29.90 5 27.94
2022-08-19 2355 727000 404 21944000 29.90 30.40 29.90 30.40 0.50 1.67% 30.35 1 30.40 24 28.41
2022-08-22 2355 365071 267 11000886 30.15 30.35 29.95 30.10 0.30 -0.99% 30.10 10 30.15 5 28.13
2022-08-23 2355 455000 275 13533650 29.85 29.95 29.50 29.85 0.25 -0.83% 29.80 9 29.85 1 27.90
2022-08-24 2355 492000 239 14791750 29.90 30.35 29.85 29.85 0.00 0% 29.85 22 29.90 2 27.90
2022-08-25 2355 375000 212 11305400 30.00 30.25 29.90 30.15 0.30 1.01% 30.10 3 30.15 4 28.18
2022-08-26 2355 1321000 749 40551650 30.40 30.90 30.40 30.60 0.45 1.49% 30.60 12 30.70 3 28.60
2022-08-29 2355 878000 568 26020600 29.80 29.95 29.45 29.55 1.05 -3.43% 29.55 6 29.60 8 27.62
2022-08-30 2355 3819000 2046 118286750 29.95 32.00 29.85 30.35 0.80 2.71% 30.35 23 30.40 4 28.36
2022-08-31 2355 2254000 1290 69833900 30.80 31.60 30.50 31.30 0.95 3.13% 31.25 1 31.30 38 29.25
2022-09-01 2355 1609223 1032 49557526 31.05 31.30 30.50 30.55 0.75 -2.4% 30.50 45 30.55 5 28.55
2022-09-02 2355 833000 467 25339450 30.80 30.90 30.10 30.20 0.35 -1.15% 30.15 18 30.25 8 28.22
2022-09-05 2355 787000 491 23484900 30.40 30.40 29.60 29.60 0.60 -1.99% 29.55 16 29.60 18 27.66
2022-09-06 2355 598000 341 17521600 29.75 29.80 29.10 29.15 0.45 -1.52% 29.10 61 29.15 6 27.24
2022-09-07 2355 423000 270 12239950 29.05 29.15 28.85 28.95 0.20 -0.69% 28.90 10 29.00 20 27.06
2022-09-08 2355 564000 305 16668300 29.10 29.90 29.05 29.75 0.80 2.76% 29.75 6 29.80 11 27.80
2022-09-12 2355 663000 377 20029100 29.95 30.50 29.80 30.25 0.50 1.68% 30.25 1 30.30 14 28.27
2022-09-13 2355 446000 313 13530050 30.40 30.55 30.15 30.30 0.05 0.17% 30.25 5 30.30 10 28.32
2022-09-14 2355 383000 204 11445900 29.60 30.10 29.45 30.00 0.30 -0.99% 29.95 2 30.00 2 28.04
2022-09-15 2355 442000 306 13341550 30.00 30.50 29.95 29.95 0.05 -0.17% 29.95 16 30.00 11 27.99
2022-09-16 2355 652000 383 19279050 29.85 29.85 29.50 29.50 0.45 -1.5% 29.50 15 29.55 7 27.57
2022-09-19 2355 695998 367 20292995 29.50 29.60 28.85 28.95 0.55 -1.86% 28.95 4 29.00 14 27.06
2022-09-20 2355 632000 289 18461850 29.10 29.50 29.00 29.20 0.25 0.86% 29.20 6 29.25 1 27.29
2022-09-21 2355 411000 300 11939000 29.10 29.30 28.90 29.05 0.15 -0.51% 29.00 2 29.10 3 27.15
2022-09-22 2355 472000 293 13509100 29.00 29.00 28.25 28.90 0.15 -0.52% 28.85 12 28.90 7 27.01
2022-09-23 2355 369000 239 10618500 29.05 29.20 28.35 28.60 0.30 -1.04% 28.60 17 28.65 3 26.73
2022-09-26 2355 1320000 691 36485850 28.45 28.45 27.15 27.30 1.30 -4.55% 27.30 27 27.35 10 25.51
2022-09-27 2355 553000 360 15269300 27.30 28.25 27.10 28.05 0.75 2.75% 28.05 4 28.10 1 26.22
2022-09-28 2355 1340000 897 37983700 28.25 29.05 27.80 27.80 0.25 -0.89% 27.80 15 27.85 6 25.98
2022-09-29 2355 736000 435 20561250 28.10 28.45 27.55 27.65 0.15 -0.54% 27.65 2 27.70 2 25.84
2022-09-30 2355 536000 325 14836750 27.50 28.20 27.10 28.20 0.55 1.99% 28.20 20 28.25 10 26.36
2022-10-03 2355 847000 475 24201900 28.20 29.00 27.90 28.70 0.50 1.77% 28.65 6 28.70 2 26.82
2022-10-04 2355 1017634 618 29512853 29.10 29.35 28.70 28.90 0.20 0.7% 28.90 58 29.00 19 27.01
2022-10-05 2355 1254000 654 36852700 29.20 29.75 29.20 29.35 0.45 1.56% 29.30 44 29.35 16 27.43
2022-10-06 2355 1100000 553 32405700 29.60 29.75 29.15 29.15 0.20 -0.68% 29.15 19 29.30 9 27.24
2022-10-07 2355 465000 239 13554150 29.00 29.35 29.00 29.00 0.15 -0.51% 29.00 20 29.10 11 27.10
2022-10-11 2355 1277000 595 35665250 28.40 28.45 27.65 27.70 1.30 -4.48% 27.70 8 27.75 14 25.89
2022-10-12 2355 775000 404 21180750 27.80 27.80 27.05 27.60 0.10 -0.36% 27.50 2 27.60 7 25.79
2022-10-13 2355 1137112 640 30405720 27.50 27.50 26.00 26.10 1.50 -5.43% 26.05 7 26.10 4 24.39
2022-10-14 2355 807000 415 21880900 26.70 27.35 26.70 26.95 0.85 3.26% 26.95 2 27.10 2 25.19
2022-10-17 2355 585000 326 15624300 26.50 27.45 26.20 27.45 0.50 1.86% 27.40 10 27.45 18 25.65
2022-10-18 2355 631000 384 17560150 27.50 28.10 27.45 27.95 0.50 1.82% 27.95 10 28.00 17 26.12
2022-10-19 2355 379000 236 10508850 27.85 28.15 27.40 27.45 0.50 -1.79% 27.45 6 27.50 1 25.65
2022-10-20 2355 1202000 633 33204150 27.70 28.45 26.85 28.45 1.00 3.64% 28.45 96 28.50 54 26.59
2022-10-21 2355 1440000 909 39037600 28.25 28.25 26.70 26.75 1.70 -5.98% 26.70 16 26.75 1 25.00
2022-10-24 2355 583000 357 15818250 27.15 27.30 26.90 26.90 0.15 0.56% 26.90 1 27.00 2 25.14
2022-10-25 2355 550000 415 14885450 27.00 27.30 26.80 27.10 0.20 0.74% 27.10 6 27.15 2 25.33
2022-10-26 2355 528000 377 14248600 27.05 27.30 26.75 26.90 0.20 -0.74% 26.85 9 27.00 10 25.14
2022-10-27 2355 523000 367 14293450 27.00 27.45 27.00 27.30 0.40 1.49% 27.30 17 27.40 10 25.51
2022-10-28 2355 373719 325 10162560 27.15 27.45 26.90 27.10 0.20 -0.73% 27.05 12 27.20 1 25.33
2022-10-31 2355 3134000 666 85749600 26.55 28.15 26.55 27.50 0.40 1.48% 27.50 82 27.55 1 25.70
2022-11-01 2355 419000 232 11576200 27.30 27.95 27.30 27.55 0.05 0.18% 27.55 5 27.60 1 25.75
2022-11-02 2355 393000 247 10905400 27.55 27.95 27.45 27.70 0.15 0.54% 27.70 7 27.75 1 25.89
2022-11-03 2355 371000 233 10287550 27.50 27.90 27.50 27.65 0.05 -0.18% 27.65 6 27.85 10 25.84
2022-11-04 2355 422000 207 11685900 27.65 27.90 27.50 27.75 0.10 0.36% 27.70 10 27.85 7 25.93
2022-11-07 2355 1846000 684 51904750 27.90 28.45 27.90 28.15 0.40 1.44% 28.15 4 28.20 1 26.31
2022-11-08 2355 460000 289 12907500 28.20 28.45 27.80 27.90 0.25 -0.89% 27.90 2 27.95 6 26.07
2022-11-09 2355 355000 212 9977850 28.05 28.25 28.00 28.00 0.10 0.36% 28.00 22 28.15 7 26.17
2022-11-10 2355 359465 250 10055269 28.00 28.15 27.75 28.05 0.05 0.18% 28.05 3 28.10 3 35.51
2022-11-11 2355 1832000 741 52719700 28.95 29.20 28.40 28.80 0.75 2.67% 28.80 11 28.90 11 36.46
2022-11-14 2355 5657000 2695 171961400 29.65 31.00 29.45 30.95 2.15 7.47% 30.95 4 31.00 108 39.18
2022-11-15 2355 2425000 1442 75109850 31.05 31.30 30.25 31.10 0.15 0.48% 31.05 10 31.10 23 39.37
2022-11-16 2355 1332000 843 41287900 31.35 31.40 30.60 30.85 0.25 -0.8% 30.85 14 30.90 3 39.05
2022-11-17 2355 1098000 627 34268900 31.20 31.50 30.90 31.15 0.30 0.97% 31.15 1 31.20 34 39.43
2022-11-18 2355 2111000 1272 66839800 31.45 31.95 31.20 31.90 0.75 2.41% 31.90 5 31.95 40 40.38
2022-11-21 2355 1307000 744 41464850 32.20 32.20 31.30 31.65 0.25 -0.78% 31.55 3 31.70 4 40.06
2022-11-22 2355 931000 543 29652050 31.65 32.15 31.50 31.70 0.05 0.16% 31.70 2 31.75 16 40.13
2022-11-23 2355 748000 461 23701750 31.70 31.85 31.55 31.70 0.00 0% 31.65 15 31.70 1 40.13
2022-11-24 2355 1537000 732 49125700 31.85 32.20 31.75 31.95 0.25 0.79% 31.90 22 31.95 2 40.44
2022-11-25 2355 2329000 1108 72539800 31.95 32.10 30.70 30.75 1.20 -3.76% 30.75 55 30.80 10 38.92
2022-11-28 2355 1198000 696 37532600 30.75 31.65 30.65 31.60 0.85 2.76% 31.55 1 31.60 2 40.00
2022-11-29 2355 1086000 682 34446900 31.60 32.00 31.05 31.80 0.20 0.63% 31.75 8 31.80 3 40.25
2022-11-30 2355 907000 539 28988050 32.00 32.10 31.60 31.85 0.05 0.16% 31.85 9 31.95 5 40.32
2022-12-01 2355 2303000 1269 74722700 32.25 32.80 32.05 32.60 0.75 2.35% 32.55 11 32.60 95 41.27
2022-12-02 2355 1019000 518 33199550 32.45 32.80 32.15 32.60 0.00 0% 32.60 8 32.65 14 41.27
2022-12-05 2355 1130000 604 36885150 32.60 33.00 32.35 32.45 0.15 -0.46% 32.40 13 32.45 6 41.08
2022-12-06 2355 1144000 621 36426800 32.20 32.25 31.50 31.60 0.85 -2.62% 31.55 17 31.60 31 40.00
2022-12-07 2355 1264000 578 39227400 31.40 31.75 30.70 30.90 0.70 -2.22% 30.85 2 30.90 21 39.11
2022-12-08 2355 698000 371 21627850 30.90 31.30 30.70 30.90 0.00 0% 30.90 15 30.95 6 39.11
2022-12-09 2355 453000 261 13976650 31.10 31.10 30.70 30.95 0.05 0.16% 30.95 4 31.00 11 39.18
2022-12-12 2355 442000 281 13446800 30.80 30.80 30.20 30.55 0.40 -1.29% 30.55 9 30.60 5 38.67
2022-12-13 2355 926064 596 55574908 59.90 60.60 59.40 60.00 0.60 96.4% 60.00 7 60.20 30 12.40
2022-12-14 2355 448000 286 13765850 30.60 30.95 30.50 30.85 0.35 -48.58% 30.75 4 30.85 2 39.05
2022-12-15 2355 389000 226 11917650 30.60 30.80 30.55 30.65 0.20 -0.65% 30.65 7 30.70 1 38.80
2022-12-16 2355 1176000 752 35265500 30.10 30.25 29.80 29.85 0.80 -2.61% 29.85 28 29.90 2 37.78
2022-12-18 2355 5879438 3701 222484218 37.90 38.50 37.30 37.45 0.55 25.46% 37.45 16 37.50 16 32.85
2022-12-19 2355 402000 247 11950050 29.60 30.00 29.50 29.65 0.20 -20.83% 29.65 2 29.70 21 37.53
2022-12-20 2355 1044000 593 30526650 29.50 29.70 28.90 29.00 0.65 -2.19% 28.95 11 29.00 21 36.71
2022-12-21 2355 495000 356 14323550 29.00 29.20 28.75 28.80 0.20 -0.69% 28.75 24 28.80 14 36.46
2022-12-22 2355 394000 265 11476350 29.00 29.40 29.00 29.05 0.25 0.87% 29.05 6 29.10 4 36.77
2022-12-23 2355 442000 252 12680550 28.85 29.10 28.30 28.95 0.10 -0.34% 28.95 2 29.05 1 36.65
2022-12-26 2355 274000 181 7944400 28.95 29.15 28.90 28.90 0.05 -0.17% 28.90 18 28.95 5 36.58
2022-12-27 2355 328000 124 9566100 29.05 29.30 28.95 29.30 0.40 1.38% 29.25 5 29.30 23 37.09
2022-12-28 2355 366000 251 10553850 29.05 29.10 28.70 28.75 0.55 -1.88% 28.75 9 28.80 3 36.39
2022-12-29 2355 270000 169 7694650 28.55 28.75 28.35 28.75 0.00 0% 28.55 3 28.75 2 36.39
2022-12-30 2355 132000 103 3799600 28.80 28.85 28.75 28.75 0.00 0% 28.75 11 28.80 1 36.39