漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　29.30
0
0%		29.50
0.2
0.68%		29.55
0.05
0.17%		29.65
0.1
0.34%		29.95
0.3
1.01%		 　30.40
0.45
1.5%		29.95
-0.45
-1.48%		29.70
-0.25
-0.83%		30.15
0.45
1.52%		29.80
-0.35
-1.16%		 　29.70
-0.1
-0.34%		29.65
-0.05
-0.17%		29.70
0.05
0.17%		29.80
0.1
0.34%		29.45
-0.35
-1.17%		 　29.35
-0.1
-0.34%		29.05
-0.3
-1.02%		29.10
0.05
0.17%		 29.65
2 月　　　　　　29.55
0.45
1.55%		29.70
0.15
0.51%		29.75
0.05
0.17%		29.65
-0.1
-0.34%		29.60
-0.05
-0.17%		 　29.25
-0.35
-1.18%		29.35
0.1
0.34%		29.45
0.1
0.34%		29.95
0.5
1.7%		30.15
0.2
0.67%		 　30.05
-0.1
-0.33%		29.95
-0.1
-0.33%		29.90
-0.05
-0.17%		29.45
-0.45
-1.51%		29.55
0.1
0.34%		 29.78
3 月30.05
0.5
1.69%		30.15
0.1
0.33%		29.95
-0.2
-0.66%		 　　29.55
-0.4
-1.34%		28.75
-0.8
-2.71%		29.25
0.5
1.74%		29.75
0.5
1.71%		29.40
-0.35
-1.18%		 　29.30
-0.1
-0.34%		29.00
-0.3
-1.02%		29.10
0.1
0.34%		29.50
0.4
1.37%		29.55
0.05
0.17%		 　29.60
0.05
0.17%		29.55
-0.05
-0.17%		29.85
0.3
1.02%		29.70
-0.15
-0.5%		29.60
-0.1
-0.34%		 　29.50
-0.1
-0.34%		29.30
-0.2
-0.68%		29.35
0.05
0.17%		29.35
0
0%		29.5
4 月29.35
0
0%		 　　　29.35
0
0%		29.20
-0.15
-0.51%		29.30
0.1
0.34%		 　29.80
0.5
1.71%		30.70
0.9
3.02%		30.85
0.15
0.49%		32.30
1.45
4.7%		33.75
1.45
4.49%		 　33.50
-0.25
-0.74%		34.00
0.5
1.49%		33.80
-0.2
-0.59%		32.80
-1
-2.96%		34.70
1.9
5.79%		 　34.20
-0.5
-1.44%		34.20
0
0%		33.25
-0.95
-2.78%		33.20
-0.05
-0.15%		33.20
0
0%		 32.16
5 月　　32.85
-0.35
-1.05%		32.25
-0.6
-1.83%		32.50
0.25
0.78%		32.50
0
0%		 　32.55
0.05
0.15%		33.60
1.05
3.23%		32.90
-0.7
-2.08%		31.15
-1.75
-5.32%		31.55
0.4
1.28%		 　31.95
0.4
1.27%		32.50
0.55
1.72%		32.80
0.3
0.92%		32.45
-0.35
-1.07%		33.30
0.85
2.62%		 　33.75
0.45
1.35%		34.00
0.25
0.74%		33.85
-0.15
-0.44%		33.95
0.1
0.3%		33.50
-0.45
-1.33%		 　34.20
0.7
2.09%		34.10
-0.1
-0.29%		32.99
6 月33.90
-0.2
-0.59%		33.40
-0.5
-1.47%		 　　32.95
-0.45
-1.35%		33.60
0.65
1.97%		34.05
0.45
1.34%		33.95
-0.1
-0.29%		33.45
-0.5
-1.47%		 　33.45
0
0%		33.45
0
0%		34.00
0.55
1.64%		34.75
0.75
2.21%		38.20
3.45
9.93%		 　34.40
-3.8
-9.95%		34.40
0
0%		31.35
-3.05
-8.87%		31.15
-0.2
-0.64%		31.75
0.6
1.93%		 　31.85
0.1
0.31%		32.15
0.3
0.94%		32.20
0.05
0.16%		32.35
0.15
0.47%		 33.31
7 月32.55
0.2
0.62%		 　33.10
0.55
1.69%		34.70
1.6
4.83%		33.85
-0.85
-2.45%		33.40
-0.45
-1.33%		32.75
-0.65
-1.95%		 　34.35
1.6
4.89%		34.25
-0.1
-0.29%		36.05
1.8
5.26%		35.85
-0.2
-0.55%		35.10
-0.75
-2.09%		 　35.00
-0.1
-0.28%		35.00
0
0%		35.35
0.35
1%		34.70
-0.65
-1.84%		35.00
0.3
0.86%		 　34.95
-0.05
-0.14%		35.20
0.25
0.72%		35.90
0.7
1.99%		35.25
-0.65
-1.81%		35.90
0.65
1.84%		 34.83
8 月37.35
1.45
4.04%		38.20
0.85
2.28%		37.10
-1.1
-2.88%		36.00
-1.1
-2.96%		35.95
-0.05
-0.14%		 　37.00
1.05
2.92%		37.15
0.15
0.41%		36.75
-0.4
-1.08%		36.80
0.05
0.14%		37.00
0.2
0.54%		 　36.90
-0.1
-0.27%		35.60
-1.3
-3.52%		35.05
-0.55
-1.54%		35.40
0.35
1%		35.10
-0.3
-0.85%		 　35.20
0.1
0.28%		35.90
0.7
1.99%		35.75
-0.15
-0.42%		35.75
0
0%		35.80
0.05
0.14%		 　35.00
-0.8
-2.23%		35.15
0.15
0.43%		35.50
0.35
1%		36.13
9 月35.25
-0.25
-0.7%		35.20
-0.05
-0.14%		 　35.35
0.15
0.43%		35.60
0.25
0.71%		35.75
0.15
0.42%		36.00
0.25
0.7%		 　　36.80
0.8
2.22%		36.70
-0.1
-0.27%		36.85
0.15
0.41%		36.55
-0.3
-0.81%		36.05
-0.5
-1.37%		 　35.60
-0.45
-1.25%		36.10
0.5
1.4%		35.55
-0.55
-1.52%		35.95
0.4
1.13%		36.10
0.15
0.42%		 　35.55
-0.55
-1.52%		34.15
-1.4
-3.94%		33.70
-0.45
-1.32%		34.00
0.3
0.89%		33.80
-0.2
-0.59%		 35.54
10 月　　34.15
0.35
1.04%		34.35
0.2
0.59%		34.10
-0.25
-0.73%		33.95
-0.15
-0.44%		33.45
-0.5
-1.47%		 　　33.55
0.1
0.3%		32.90
-0.65
-1.94%		31.15
-1.75
-5.32%		31.45
0.3
0.96%		 　31.80
0.35
1.11%		31.30
-0.5
-1.57%		31.15
-0.15
-0.48%		30.25
-0.9
-2.89%		31.60
1.35
4.46%		 　32.30
0.7
2.22%		31.35
-0.95
-2.94%		31.05
-0.3
-0.96%		31.20
0.15
0.48%		30.60
-0.6
-1.92%		 31.35
0.75
2.45%		32.13
11 月31.80
0.45
1.44%		32.45
0.65
2.04%		33.10
0.65
2%		32.65
-0.45
-1.36%		 　33.05
0.4
1.23%		31.60
-1.45
-4.39%		31.05
-0.55
-1.74%		31.10
0.05
0.16%		30.90
-0.2
-0.64%		 　31.15
0.25
0.81%		30.95
-0.2
-0.64%		31.05
0.1
0.32%		30.60
-0.45
-1.45%		31.05
0.45
1.47%		 　30.90
-0.15
-0.48%		31.55
0.65
2.1%		31.55
0
0%		31.40
-0.15
-0.48%		31.40
0
0%		 　31.90
0.5
1.59%		33.90
2
6.27%		33.40
-0.5
-1.47%		 31.8
12 月33.10
-0.3
-0.9%		34.80
1.7
5.14%		 　36.25
1.45
4.17%		35.60
-0.65
-1.79%		35.85
0.25
0.7%		35.20
-0.65
-1.81%		34.85
-0.35
-0.99%		 　34.85
0
0%		37.55
2.7
7.75%		35.00
-2.55
-6.79%		35.95
0.95
2.71%		34.95
-1
-2.78%		 29.65
-5.3
-15.16%		34.40
4.75
16.02%		33.30
-1.1
-3.2%		33.25
-0.05
-0.15%		33.50
0.25
0.75%		34.55
1.05
3.13%		 　35.25
0.7
2.03%		35.00
-0.25
-0.71%		35.10
0.1
0.29%		35.10
0
0%		35.75
0.65
1.85%		　34.62

說明:最高漲幅:16.02%最低跌幅:-15.16% 最高價:38.20最低價:28.75平均價:32.76,灰色底表示週末,漲159天(88.4)元,跌132天(-75.1)元,平盤19天
16%=1,10%=1,8%=1,6%=2,5%=6,4%=7,3%=7,2%=49,1%=44,0%=60,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=9,-7%=20,-8%=38,-9%=54,

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 2634 876303 469 25701243 29.35 29.50 29.25 29.30 0.05 0% 29.30 21 29.35 15 57.45
2022-01-04 2634 1290560 4008 37949272 29.30 29.60 29.30 29.50 0.20 0.68% 29.50 18 29.55 39 57.84
2022-01-05 2634 967084 517 28596275 29.50 29.70 29.50 29.55 0.05 0.17% 29.55 4 29.60 96 57.94
2022-01-06 2634 3400069 1644 101597485 29.70 30.10 29.65 29.65 0.10 0.34% 29.65 33 29.70 6 58.14
2022-01-07 2634 4954003 2265 149062211 30.00 30.45 29.85 29.95 0.30 1.01% 29.95 29 30.00 43 58.73
2022-01-10 2634 6285269 3003 192565464 30.45 31.15 30.10 30.40 0.45 1.5% 30.35 11 30.40 1 59.61
2022-01-11 2634 2444063 1263 73480585 30.50 30.55 29.90 29.95 0.45 -1.48% 29.95 16 30.00 30 58.73
2022-01-12 2634 1454510 905 43269217 30.20 30.20 29.50 29.70 0.25 -0.83% 29.70 8 29.75 20 58.24
2022-01-13 2634 1984807 958 59560847 29.70 30.25 29.70 30.15 0.45 1.52% 30.10 25 30.20 29 59.12
2022-01-14 2634 1705340 629 50959583 30.10 30.20 29.70 29.80 0.35 -1.16% 29.75 47 29.80 2 58.43
2022-01-17 2634 820924 487 24332615 29.75 29.80 29.55 29.70 0.10 -0.34% 29.65 54 29.70 4 58.24
2022-01-18 2634 777141 478 23120805 29.75 29.90 29.65 29.65 0.05 -0.17% 29.65 14 29.70 2 58.14
2022-01-19 2634 1003624 578 29794489 29.60 29.85 29.60 29.70 0.05 0.17% 29.65 26 29.70 18 58.24
2022-01-20 2634 658160 323 19542742 29.75 29.80 29.60 29.80 0.10 0.34% 29.75 18 29.80 2 58.43
2022-01-21 2634 1764556 839 52013517 29.60 29.65 29.30 29.45 0.35 -1.17% 29.40 70 29.45 25 57.75
2022-01-24 2634 1691389 772 49430608 29.20 29.40 29.00 29.35 0.10 -0.34% 29.35 4 29.40 55 57.55
2022-01-25 2634 1942193 892 56560608 29.25 29.30 28.90 29.05 0.30 -1.02% 29.00 70 29.05 27 56.96
2022-01-26 2634 1175670 499 34297948 29.05 29.35 29.05 29.10 0.05 0.17% 29.05 49 29.10 7 57.06
2022-02-07 2634 1027174 695 30272695 29.25 29.60 29.25 29.55 0.45 1.55% 29.50 11 29.55 18 57.94
2022-02-08 2634 898246 604 26623972 29.40 29.95 29.40 29.70 0.15 0.51% 29.70 12 29.75 6 58.24
2022-02-09 2634 827170 579 24552883 29.70 29.85 29.55 29.75 0.05 0.17% 29.70 54 29.75 47 58.33
2022-02-10 2634 1002207 606 29779796 29.85 29.90 29.60 29.65 0.10 -0.34% 29.65 13 29.70 10 58.14
2022-02-11 2634 954809 444 28279005 29.50 29.75 29.50 29.60 0.05 -0.17% 29.60 31 29.65 9 58.04
2022-02-14 2634 1390982 840 40665111 29.45 29.45 29.10 29.25 0.35 -1.18% 29.25 9 29.30 91 57.35
2022-02-15 2634 1102353 689 32331348 29.25 29.55 29.20 29.35 0.10 0.34% 29.35 1 29.40 25 57.55
2022-02-16 2634 1580140 1350 46816038 29.55 29.80 29.40 29.45 0.10 0.34% 29.45 8 29.50 3 57.75
2022-02-17 2634 4802470 2330 143573535 29.50 30.05 29.50 29.95 0.50 1.7% 29.95 46 30.00 141 58.73
2022-02-18 2634 4681041 2228 141092726 29.85 30.30 29.80 30.15 0.20 0.67% 30.10 63 30.15 4 59.12
2022-02-21 2634 2080762 1006 62734622 30.25 30.35 30.05 30.05 0.10 -0.33% 30.05 14 30.10 26 58.92
2022-02-22 2634 2659848 1660 79344392 29.90 30.20 29.40 29.95 0.10 -0.33% 29.95 21 30.00 3 58.73
2022-02-23 2634 1279856 954 38192982 29.95 30.10 29.50 29.90 0.05 -0.17% 29.85 17 29.90 8 58.63
2022-02-24 2634 1921916 1553 56907733 29.95 29.95 29.45 29.45 0.45 -1.51% 29.45 21 29.50 23 57.75
2022-02-25 2634 1061511 918 31438957 29.55 29.80 29.45 29.55 0.10 0.34% 29.55 1 29.60 24 57.94
2022-03-01 2634 5377926 2126 162908626 30.00 30.90 29.85 30.05 0.50 1.69% 30.05 37 30.10 27 58.92
2022-03-02 2634 1227000 617 36906700 29.95 30.25 29.90 30.15 0.10 0.33% 30.15 1 30.20 50 59.12
2022-03-03 2634 920000 460 27611050 30.30 30.30 29.90 29.95 0.20 -0.66% 29.95 36 30.00 23 58.73
2022-03-07 2634 2315980 1237 69093231 30.05 30.60 29.55 29.55 0.35 -1.34% 29.55 24 29.60 29 57.94
2022-03-08 2634 3861472 1774 111879382 29.35 29.45 28.60 28.75 0.80 -2.71% 28.70 22 28.75 1 56.37
2022-03-09 2634 1988323 917 57797716 29.35 29.40 28.80 29.25 0.50 1.74% 29.20 1 29.25 18 57.35
2022-03-10 2634 1675188 805 49670403 29.35 29.80 29.35 29.75 0.50 1.71% 29.70 40 29.75 19 58.33
2022-03-11 2634 544000 341 16053300 29.75 29.75 29.40 29.40 0.35 -1.18% 29.40 1 29.45 4 57.65
2022-03-14 2634 884000 374 25925750 29.35 29.50 29.25 29.30 0.10 -0.34% 29.30 47 29.35 39 57.45
2022-03-15 2634 1307000 546 38074200 29.20 29.50 29.00 29.00 0.30 -1.02% 29.00 129 29.05 22 56.86
2022-03-16 2634 1361000 646 39419600 29.15 29.15 28.75 29.10 0.10 0.34% 29.05 6 29.10 6 57.06
2022-03-17 2634 1097000 550 32292850 29.40 29.60 29.25 29.50 0.40 1.37% 29.50 15 29.55 25 57.84
2022-03-18 2634 716000 390 21160550 29.55 29.65 29.40 29.55 0.05 0.17% 29.55 243 29.60 22 57.94
2022-03-21 2634 730000 361 21683050 29.70 29.85 29.55 29.60 0.05 0.17% 29.55 23 29.60 10 58.04
2022-03-22 2634 1000000 392 29642650 29.75 29.75 29.55 29.55 0.05 -0.17% 29.55 29 29.60 77 57.94
2022-03-23 2634 1148000 564 34059400 29.70 29.85 29.50 29.85 0.30 1.02% 29.85 58 29.90 110 58.53
2022-03-24 2634 791000 424 23504150 29.80 29.85 29.60 29.70 0.15 -0.5% 29.65 36 29.70 4 58.24
2022-03-25 2634 806000 329 23883700 29.70 29.75 29.55 29.60 0.10 -0.34% 29.55 36 29.60 7 58.04
2022-03-28 2634 644000 287 18921550 29.45 29.50 29.25 29.50 0.10 -0.34% 29.45 2 29.50 2 57.84
2022-03-29 2634 1559000 864 45766450 29.50 29.65 29.25 29.30 0.20 -0.68% 29.30 2 29.35 16 49.66
2022-03-30 2634 921000 516 27086300 29.35 29.50 29.30 29.35 0.05 0.17% 29.35 4 29.40 11 49.75
2022-03-31 2634 687000 347 20215200 29.35 29.50 29.35 29.35 0.00 0% 29.35 11 29.40 17 49.75
2022-04-01 2634 561000 376 16454600 29.35 29.40 29.25 29.35 0.00 0% 29.30 44 29.35 14 49.75
2022-04-06 2634 1000000 468 29310050 29.35 29.40 29.10 29.35 0.00 0% 29.35 13 29.40 44 49.75
2022-04-07 2634 982567 631 28784535 29.20 29.55 29.10 29.20 0.15 -0.51% 29.15 40 29.25 2 49.49
2022-04-08 2634 1696000 504 49786850 29.35 29.50 29.25 29.30 0.10 0.34% 29.25 66 29.30 30 49.66
2022-04-11 2634 7132000 2954 214646550 30.00 30.45 29.75 29.80 0.50 1.71% 29.75 58 29.80 17 50.51
2022-04-12 2634 7691000 3186 233658100 29.60 30.80 29.55 30.70 0.90 3.02% 30.70 17 30.75 164 52.03
2022-04-13 2634 10750000 4362 331994600 30.80 31.10 30.50 30.85 0.15 0.49% 30.85 93 30.90 193 52.29
2022-04-14 2634 30651000 12540 987864650 31.15 33.30 31.10 32.30 1.45 4.7% 32.30 44 32.35 35 54.75
2022-04-15 2634 33487000 13360 1112006900 32.25 34.30 32.05 33.75 1.45 4.49% 33.75 42 33.80 23 57.20
2022-04-18 2634 20435000 8639 685614800 34.00 34.30 32.85 33.50 0.25 -0.74% 33.45 6 33.50 24 56.78
2022-04-19 2634 15632438 6790 525020016 33.60 34.00 32.95 34.00 0.50 1.49% 33.95 127 34.00 25 57.63
2022-04-20 2634 15502000 6141 526613100 34.20 34.70 33.50 33.80 0.20 -0.59% 33.80 134 33.85 10 57.29
2022-04-21 2634 13083572 6325 435287876 33.80 34.00 32.70 32.80 1.00 -2.96% 32.80 17 32.85 28 55.59
2022-04-22 2634 21221000 9324 722385100 32.95 34.70 32.85 34.70 1.90 5.79% 34.65 10 34.70 366 58.81
2022-04-25 2634 18123000 7255 621402500 34.10 34.70 33.70 34.20 0.50 -1.44% 34.20 57 34.25 15 57.97
2022-04-26 2634 21293000 8852 730532250 34.40 35.30 33.15 34.20 0.00 0% 34.15 203 34.20 441 57.97
2022-04-27 2634 12574937 5092 417619734 33.45 33.80 32.75 33.25 0.95 -2.78% 33.25 92 33.30 10 56.36
2022-04-28 2634 5709000 2319 189148950 33.05 33.65 32.75 33.20 0.05 -0.15% 33.15 37 33.20 21 56.27
2022-04-29 2634 6661000 2701 221425000 33.45 33.55 33.00 33.20 0.00 0% 33.15 112 33.20 210 56.27
2022-05-03 2634 8420000 3453 281166950 33.60 34.15 32.70 32.85 0.35 -1.05% 32.85 23 32.90 14 55.68
2022-05-04 2634 5625000 2312 183033800 32.85 32.95 32.15 32.25 0.60 -1.83% 32.25 17 32.30 11 54.66
2022-05-05 2634 4144000 1895 135409850 32.70 33.00 32.45 32.50 0.25 0.78% 32.50 35 32.55 1 55.08
2022-05-06 2634 4843000 1876 157412250 32.00 32.80 31.90 32.50 0.00 0% 32.45 38 32.50 342 55.08
2022-05-09 2634 10769703 4626 354923807 32.50 33.75 32.40 32.55 0.05 0.15% 32.55 85 32.60 7 29.86
2022-05-10 2634 9026000 3532 296572650 32.35 33.60 31.90 33.60 1.05 3.23% 33.55 135 33.60 49 30.83
2022-05-11 2634 7013000 2888 233585700 33.30 33.80 32.85 32.90 0.70 -2.08% 32.90 87 32.95 23 30.18
2022-05-12 2634 9820000 3687 312117750 32.80 32.80 31.15 31.15 1.75 -5.32% 31.10 104 31.15 143 28.58
2022-05-13 2634 4410000 1828 139923550 31.65 31.95 31.40 31.55 0.40 1.28% 31.55 86 31.60 68 28.94
2022-05-16 2634 3939000 1663 125439700 31.75 32.25 31.30 31.95 0.40 1.27% 31.95 18 32.00 14 29.31
2022-05-17 2634 4297000 1867 139610900 31.80 32.70 31.80 32.50 0.55 1.72% 32.45 47 32.50 45 29.82
2022-05-18 2634 4520000 2070 147843700 32.70 33.05 32.30 32.80 0.30 0.92% 32.80 19 32.85 23 30.09
2022-05-19 2634 3870000 1960 125884700 32.30 32.85 32.20 32.45 0.35 -1.07% 32.45 45 32.50 39 29.77
2022-05-20 2634 11908000 4864 397700000 32.70 33.85 32.70 33.30 0.85 2.62% 33.30 3 33.35 42 30.55
2022-05-23 2634 14748000 5893 501846400 33.55 34.40 33.35 33.75 0.45 1.35% 33.75 102 33.80 5 30.96
2022-05-24 2634 9773169 4675 334247550 34.20 34.40 33.90 34.00 0.25 0.74% 34.00 217 34.05 2 31.19
2022-05-25 2634 14577000 6735 499163850 33.80 34.80 33.80 33.85 0.15 -0.44% 33.85 105 33.90 5 31.06
2022-05-26 2634 6465000 3076 220706800 34.40 34.45 33.85 33.95 0.10 0.3% 33.95 3 34.00 108 31.15
2022-05-27 2634 8340000 3663 283517750 34.10 34.55 33.40 33.50 0.45 -1.33% 33.50 34 33.55 33 30.73
2022-05-30 2634 4013000 1977 136827850 33.90 34.35 33.80 34.20 0.70 2.09% 34.15 20 34.20 12 31.38
2022-05-31 2634 5884000 2528 201953750 34.20 34.60 34.00 34.10 0.10 -0.29% 34.05 54 34.10 1 31.28
2022-06-01 2634 8105000 4589 277447100 34.20 34.80 33.80 33.90 0.20 -0.59% 33.90 115 33.95 17 31.10
2022-06-02 2634 5379000 2740 179649700 33.80 33.90 33.15 33.40 0.50 -1.47% 33.40 103 33.45 74 30.64
2022-06-06 2634 3093000 1710 102535350 33.20 33.45 32.90 32.95 0.45 -1.35% 32.95 14 33.00 68 30.23
2022-06-07 2634 3706000 1571 123990200 32.90 33.90 32.85 33.60 0.65 1.97% 33.60 40 33.65 51 30.83
2022-06-08 2634 4335000 1975 146800200 34.00 34.05 33.50 34.05 0.45 1.34% 34.00 107 34.05 37 31.24
2022-06-09 2634 3858000 1659 131462400 34.10 34.40 33.70 33.95 0.10 -0.29% 33.90 1 33.95 4 31.15
2022-06-10 2634 1712000 878 57396800 33.60 33.70 33.40 33.45 0.50 -1.47% 33.45 42 33.50 31 30.69
2022-06-13 2634 3941000 2005 131420450 33.10 33.70 32.75 33.45 0.00 0% 33.45 70 33.50 8 30.69
2022-06-14 2634 2911000 1211 96884550 33.60 33.85 32.95 33.45 0.00 0% 33.45 49 33.50 125 30.69
2022-06-15 2634 6684000 2523 226587900 33.55 34.10 33.50 34.00 0.55 1.64% 33.95 4 34.00 251 31.19
2022-06-16 2634 38029000 15306 1335079100 34.40 36.30 34.00 34.75 0.75 2.21% 34.75 65 34.80 25 31.88
2022-06-17 2634 68968000 28517 2147483647 35.10 38.20 34.05 38.20 3.45 9.93% 38.20 53006 0.00 0 35.05
2022-06-20 2634 127730091 50296 2147483647 38.20 39.50 34.40 34.40 3.80 -9.95% 0.00 0 34.40 173 31.56
2022-06-21 2634 45607000 17634 1556848450 34.40 34.80 33.30 34.40 0.00 0% 34.35 107 34.40 74 31.56
2022-06-22 2634 34217000 12740 1110999550 34.40 34.40 31.35 31.35 3.05 -8.87% 31.35 445 31.40 41 28.76
2022-06-23 2634 21266740 9680 675519491 31.50 32.75 31.05 31.15 0.20 -0.64% 31.15 44 31.20 18 28.58
2022-06-24 2634 11453000 5053 360923550 31.00 32.10 31.00 31.75 0.60 1.93% 31.70 124 31.75 27 29.13
2022-06-27 2634 8620000 3255 275276500 31.70 32.35 31.60 31.85 0.10 0.31% 31.85 52 31.90 1 29.22
2022-06-28 2634 7224000 3377 232745650 31.90 32.70 31.85 32.15 0.30 0.94% 32.10 22 32.15 5 29.50
2022-06-29 2634 12969000 5061 423512250 32.40 33.25 32.00 32.20 0.05 0.16% 32.15 39 32.20 84 29.54
2022-06-30 2634 15505000 6105 503525900 32.90 33.30 31.85 32.35 0.15 0.47% 32.35 189 32.40 13 29.68
2022-07-01 2634 35714319 16043 1192270201 32.75 34.30 32.45 32.55 0.20 0.62% 32.55 112 32.70 6 29.86
2022-07-04 2634 25510000 10907 839948150 33.20 33.75 31.80 33.10 0.55 1.69% 33.05 45 33.10 7 30.37
2022-07-05 2634 27042000 12232 923211850 33.90 34.90 33.25 34.70 1.60 4.83% 34.65 56 34.70 62 31.83
2022-07-06 2634 17155145 7946 587907095 34.65 34.85 33.60 33.85 0.85 -2.45% 33.85 7 33.90 80 31.06
2022-07-07 2634 11655000 5314 392180150 34.20 34.35 33.25 33.40 0.45 -1.33% 33.35 76 33.40 2 30.64
2022-07-08 2634 17152000 7613 575663150 33.95 34.70 32.60 32.75 0.65 -1.95% 32.75 90 32.80 11 30.05
2022-07-11 2634 21260000 8678 728067100 33.20 34.65 33.20 34.35 1.60 4.89% 34.30 58 34.35 43 31.51
2022-07-12 2634 16701000 10111 573116500 34.00 34.85 33.65 34.25 0.00 -0.29% 34.20 276 34.25 6 31.42
2022-07-13 2634 35961000 15919 1284476750 35.15 36.45 34.65 36.05 1.80 5.26% 36.00 1437 36.05 86 33.07
2022-07-14 2634 19888000 9684 714387200 36.10 36.50 35.40 35.85 0.20 -0.55% 35.85 21 35.90 34 32.89
2022-07-15 2634 14355000 7079 499942150 35.50 35.55 34.20 35.10 0.75 -2.09% 35.10 105 35.15 41 32.20
2022-07-18 2634 10378000 4997 363003500 35.50 35.75 34.50 35.00 0.10 -0.28% 34.95 96 35.00 102 32.11
2022-07-19 2634 6156000 2882 215720700 35.10 35.65 34.65 35.00 0.00 0% 34.95 14 35.00 4 32.11
2022-07-20 2634 9388000 4383 331557900 35.20 35.80 34.75 35.35 0.35 1% 35.35 96 35.40 180 32.43
2022-07-21 2634 11910000 5349 413340000 35.35 35.35 34.20 34.70 0.65 -1.84% 34.65 45 34.70 85 31.83
2022-07-22 2634 12709466 5817 444105987 35.10 35.65 34.30 35.00 0.30 0.86% 35.00 14 35.05 55 32.11
2022-07-25 2634 5753000 2432 202229450 35.10 35.45 34.90 34.95 0.05 -0.14% 34.95 96 35.00 13 32.06
2022-07-26 2634 6692000 3085 234867500 35.15 35.40 34.85 35.20 0.25 0.72% 35.20 78 35.25 59 32.29
2022-07-27 2634 12950000 5764 462789950 35.20 36.20 35.10 35.90 0.70 1.99% 35.90 51 35.95 97 32.94
2022-07-28 2634 8840000 3954 314462700 36.05 36.10 35.20 35.25 0.65 -1.81% 35.25 12 35.30 27 32.34
2022-07-29 2634 8459000 3682 301891600 35.40 36.10 35.10 35.90 0.65 1.84% 35.85 68 35.90 82 32.94
2022-08-01 2634 30616000 11660 1129854850 36.45 37.65 35.85 37.35 1.45 4.04% 37.35 59 37.40 87 34.27
2022-08-02 2634 48936000 20214 1856219300 37.40 38.45 37.05 38.20 0.85 2.28% 38.20 46 38.25 114 35.05
2022-08-03 2634 42344000 18964 1572941700 38.70 38.80 36.00 37.10 1.10 -2.88% 37.10 161 37.15 7 34.04
2022-08-04 2634 17524000 7662 634646000 37.00 37.45 35.40 36.00 1.10 -2.96% 35.95 193 36.00 19 33.03
2022-08-05 2634 15651948 6584 561920737 36.00 36.40 35.50 35.95 0.05 -0.14% 35.95 48 36.00 20 32.98
2022-08-08 2634 24407000 10988 910591300 36.35 37.95 36.25 37.00 1.05 2.92% 37.00 205 37.05 18 28.46
2022-08-09 2634 10807000 4524 401446750 37.10 37.50 36.80 37.15 0.15 0.41% 37.15 5 37.20 76 28.58
2022-08-10 2634 6550411 3085 241900913 37.20 37.40 36.65 36.75 0.40 -1.08% 36.75 98 36.80 18 28.27
2022-08-11 2634 5559000 2582 206054850 37.20 37.40 36.80 36.80 0.05 0.14% 36.80 122 36.85 1 28.31
2022-08-12 2634 4288000 2346 159361550 37.15 37.40 37.00 37.00 0.20 0.54% 37.00 653 37.05 42 28.46
2022-08-15 2634 6726000 2964 248361200 37.10 37.25 36.50 36.90 0.10 -0.27% 36.90 44 36.95 26 28.38
2022-08-16 2634 11005000 5283 399605900 37.15 37.15 35.60 35.60 1.30 -3.52% 35.60 150 35.65 23 27.38
2022-08-17 2634 9633000 5411 339283350 35.70 35.70 34.90 35.05 0.55 -1.54% 35.05 131 35.15 1 26.96
2022-08-18 2634 6315000 2903 222036100 35.10 35.45 34.85 35.40 0.35 1% 35.35 33 35.40 8 27.23
2022-08-19 2634 5390000 2734 189788450 35.40 35.65 35.00 35.10 0.30 -0.85% 35.05 102 35.10 26 27.00
2022-08-22 2634 5315876 2938 186502731 34.80 35.45 34.65 35.20 0.10 0.28% 35.20 12 35.25 38 27.08
2022-08-23 2634 6547000 2906 234054050 35.30 36.00 35.10 35.90 0.70 1.99% 35.85 24 35.90 74 27.62
2022-08-24 2634 4061000 1785 145677750 36.20 36.20 35.65 35.75 0.15 -0.42% 35.70 11 35.75 24 27.50
2022-08-25 2634 2402000 1119 86009850 36.00 36.10 35.65 35.75 0.00 0% 35.75 58 35.80 19 27.50
2022-08-26 2634 2797000 1282 100507900 35.90 36.20 35.75 35.80 0.05 0.14% 35.80 12 35.85 12 27.54
2022-08-29 2634 3903000 2547 137324750 35.30 35.50 35.00 35.00 0.80 -2.23% 35.00 927 35.05 3 26.92
2022-08-30 2634 3622000 2459 127650450 35.10 35.75 35.05 35.15 0.15 0.43% 35.10 53 35.20 39 27.04
2022-08-31 2634 4630000 2086 164004500 35.15 35.75 35.00 35.50 0.35 1% 35.45 2 35.50 19 27.31
2022-09-01 2634 2530943 1523 89622725 35.25 35.75 35.25 35.25 0.25 -0.7% 35.25 31 35.30 27 27.12
2022-09-02 2634 2336000 1093 82534750 35.60 35.60 35.20 35.20 0.05 -0.14% 35.20 38 35.25 1 27.08
2022-09-05 2634 2487000 1238 88361150 35.20 35.70 35.20 35.35 0.15 0.43% 35.35 29 35.40 3 27.19
2022-09-06 2634 5581000 2673 199562600 35.55 36.20 35.30 35.60 0.25 0.71% 35.60 7 35.65 22 27.38
2022-09-07 2634 3825000 1956 137209900 35.60 36.05 35.50 35.75 0.15 0.42% 35.75 40 35.80 4 27.50
2022-09-08 2634 3536000 1743 127050250 35.90 36.10 35.65 36.00 0.25 0.7% 35.95 41 36.00 4 27.69
2022-09-12 2634 6091000 3016 223206150 36.45 36.85 36.40 36.80 0.80 2.22% 36.75 77 36.80 15 28.31
2022-09-13 2634 4167000 1903 152706600 37.00 37.00 36.40 36.70 0.10 -0.27% 36.65 2 36.70 29 28.23
2022-09-14 2634 3429000 1707 125360150 36.15 37.00 35.90 36.85 0.15 0.41% 36.85 3 36.90 12 28.35
2022-09-15 2634 7565000 3351 280871100 37.00 37.90 36.55 36.55 0.30 -0.81% 36.55 68 36.60 13 28.12
2022-09-16 2634 3229000 1533 116525950 36.30 36.50 35.75 36.05 0.50 -1.37% 36.05 41 36.10 17 27.73
2022-09-19 2634 2592255 1341 92727398 36.05 36.25 35.45 35.60 0.45 -1.25% 35.55 19 35.60 5 27.38
2022-09-20 2634 1847000 876 66192100 35.90 36.15 35.60 36.10 0.50 1.4% 36.10 4 36.15 23 27.77
2022-09-21 2634 1988000 1151 70986750 36.00 36.15 35.50 35.55 0.55 -1.52% 35.55 45 35.60 12 27.35
2022-09-22 2634 2865000 1367 102942400 35.30 36.15 35.30 35.95 0.40 1.13% 35.95 15 36.00 6 27.65
2022-09-23 2634 3522000 2276 127629750 36.15 36.50 35.85 36.10 0.15 0.42% 36.10 43 36.15 8 27.77
2022-09-26 2634 14783000 7865 535425400 36.35 37.15 35.30 35.55 0.55 -1.52% 35.55 25 35.60 10 27.35
2022-09-27 2634 10248000 5647 353567850 35.55 35.70 34.00 34.15 1.40 -3.94% 34.15 39 34.20 22 26.27
2022-09-28 2634 6590000 3957 225965800 34.20 34.95 33.70 33.70 0.45 -1.32% 33.70 79 33.80 39 25.92
2022-09-29 2634 4640000 2345 158766900 34.20 34.60 33.85 34.00 0.30 0.89% 34.00 15 34.05 62 26.15
2022-09-30 2634 3527000 1861 117688100 33.70 33.85 32.90 33.80 0.20 -0.59% 33.75 9 33.80 12 26.00
2022-10-03 2634 2815000 1423 95732350 33.60 34.50 33.55 34.15 0.35 1.04% 34.15 2 34.20 78 26.27
2022-10-04 2634 2073051 1343 71417214 34.65 34.70 34.15 34.35 0.20 0.59% 34.30 27 34.35 5 26.42
2022-10-05 2634 2127000 1364 73198000 34.70 34.70 34.05 34.10 0.25 -0.73% 34.10 17 34.15 1 26.23
2022-10-06 2634 1177000 677 40021600 34.20 34.20 33.85 33.95 0.15 -0.44% 33.95 34 34.00 7 26.12
2022-10-07 2634 4001000 1982 133945150 33.80 34.20 33.15 33.45 0.50 -1.47% 33.45 79 33.50 49 25.73
2022-10-11 2634 4795000 2460 161072800 33.10 34.05 32.95 33.55 0.10 0.3% 33.55 15 33.60 20 25.81
2022-10-12 2634 3768000 1772 124291800 33.45 33.65 32.65 32.90 0.65 -1.94% 32.90 40 32.95 19 25.31
2022-10-13 2634 8649000 3413 274039700 32.90 32.95 30.95 31.15 1.75 -5.32% 31.15 20 31.20 14 23.96
2022-10-14 2634 7003000 2816 220947800 31.90 31.95 31.15 31.45 0.30 0.96% 31.45 123 31.50 13 24.19
2022-10-17 2634 3528000 1553 111493850 31.50 31.85 31.25 31.80 0.35 1.11% 31.80 7 31.85 13 24.46
2022-10-18 2634 3338000 1681 104993900 31.95 32.00 31.25 31.30 0.50 -1.57% 31.30 57 31.35 16 24.08
2022-10-19 2634 4824000 1812 150643900 31.40 31.60 31.00 31.15 0.15 -0.48% 31.10 15 31.15 16 23.96
2022-10-20 2634 9383000 3982 284128650 31.35 31.35 29.80 30.25 0.90 -2.89% 30.25 26 30.30 17 23.27
2022-10-21 2634 7710000 3578 240471400 30.40 31.90 30.05 31.60 1.35 4.46% 31.60 51 31.65 17 24.31
2022-10-24 2634 7694000 3244 247584600 32.00 32.70 31.90 32.30 0.70 2.22% 32.30 38 32.35 4 24.85
2022-10-25 2634 5780000 2572 183148650 32.50 32.50 31.25 31.35 0.95 -2.94% 31.35 60 31.40 2 24.12
2022-10-26 2634 3523000 1633 109692750 31.40 31.40 30.90 31.05 0.30 -0.96% 31.05 9 31.10 1 23.88
2022-10-27 2634 1839000 842 57594100 31.10 31.50 31.10 31.20 0.15 0.48% 31.20 81 31.30 27 24.00
2022-10-28 2634 2893913 1558 89800686 31.25 31.70 30.60 30.60 0.60 -1.92% 30.60 39 30.75 5 23.54
2022-10-31 2634 1943000 1067 60895700 30.95 31.60 30.85 31.35 0.75 2.45% 31.30 28 31.35 32 24.12
2022-11-01 2634 3973000 1892 126194450 31.50 31.95 31.50 31.80 0.45 1.44% 31.80 35 31.85 73 24.46
2022-11-02 2634 6984000 3232 227931400 32.00 33.10 32.00 32.45 0.65 2.04% 32.40 10 32.45 11 24.96
2022-11-03 2634 4336000 2274 142444450 32.15 33.25 31.95 33.10 0.65 2% 33.10 53 33.15 32 25.46
2022-11-04 2634 4079000 1957 133910000 33.10 33.40 32.60 32.65 0.45 -1.36% 32.65 86 32.75 7 25.12
2022-11-07 2634 3723000 1668 123222700 32.80 33.40 32.70 33.05 0.40 1.23% 33.00 9 33.05 28 25.42
2022-11-08 2634 15204000 7417 485748400 33.10 33.15 31.50 31.60 1.45 -4.39% 31.55 63 31.60 47 19.04
2022-11-09 2634 11331000 5986 353856400 31.75 31.75 30.90 31.05 0.55 -1.74% 31.05 63 31.10 15 18.70
2022-11-10 2634 3961196 2124 123180248 31.00 31.30 30.85 31.10 0.05 0.16% 31.10 85 31.15 4 18.73
2022-11-11 2634 5418000 2416 168914000 31.55 31.65 30.90 30.90 0.20 -0.64% 30.90 24 30.95 6 18.61
2022-11-14 2634 5450000 2939 169465350 30.95 31.35 30.85 31.15 0.25 0.81% 31.15 6 31.20 18 18.77
2022-11-15 2634 6939000 4201 214930600 31.25 31.40 30.80 30.95 0.20 -0.64% 30.90 112 30.95 3 18.64
2022-11-16 2634 12218000 5551 383064450 31.20 31.80 31.00 31.05 0.10 0.32% 31.05 108 31.10 7 18.70
2022-11-17 2634 12245000 6349 375465950 31.10 31.10 30.50 30.60 0.45 -1.45% 30.60 224 30.65 44 18.43
2022-11-18 2634 6945000 3419 215459450 30.70 31.30 30.55 31.05 0.45 1.47% 31.05 93 31.10 32 18.70
2022-11-21 2634 3181000 1674 98652400 31.30 31.30 30.90 30.90 0.15 -0.48% 30.90 178 30.95 30 18.61
2022-11-22 2634 20667000 9619 655835450 31.10 32.20 31.10 31.55 0.65 2.1% 31.55 82 31.60 13 19.01
2022-11-23 2634 9396000 4325 297836750 31.95 31.95 31.45 31.55 0.00 0% 31.55 100 31.60 8 19.01
2022-11-24 2634 6768000 3617 212517700 31.65 31.80 31.20 31.40 0.15 -0.48% 31.40 64 31.45 114 18.92
2022-11-25 2634 4855000 2143 153105500 31.50 31.80 31.35 31.40 0.00 0% 31.35 147 31.40 3 18.92
2022-11-28 2634 8473000 4001 269820250 31.50 32.25 31.35 31.90 0.50 1.59% 31.90 18 31.95 12 19.22
2022-11-29 2634 66009000 23183 2147483647 32.10 35.05 31.95 33.90 2.00 6.27% 33.90 91 33.95 82 20.42
2022-11-30 2634 30358000 11435 1012809550 33.80 33.95 32.95 33.40 0.50 -1.47% 33.40 9 33.45 45 20.12
2022-12-01 2634 16477000 6510 548326150 33.50 33.85 33.00 33.10 0.30 -0.9% 33.10 99 33.15 49 19.94
2022-12-02 2634 37365000 14945 1288230950 33.80 35.40 33.25 34.80 1.70 5.14% 34.80 86 34.85 4 20.96
2022-12-05 2634 48404000 19996 1773199400 34.95 38.00 34.90 36.25 1.45 4.17% 36.25 20 36.30 34 21.84
2022-12-06 2634 27365000 11295 976689550 36.25 36.95 34.70 35.60 0.65 -1.79% 35.50 12 35.60 167 21.45
2022-12-07 2634 40215000 16956 1438280350 36.30 37.00 34.35 35.85 0.25 0.7% 35.80 481 35.85 136 21.60
2022-12-08 2634 20619000 9117 733784000 35.30 36.10 34.90 35.20 0.65 -1.81% 35.20 131 35.25 29 21.20
2022-12-09 2634 15365000 6616 540254000 35.75 35.85 34.65 34.85 0.35 -0.99% 34.85 88 34.90 16 20.99
2022-12-12 2634 9263000 4036 322479850 34.90 35.35 34.25 34.85 0.00 0% 34.85 40 34.90 13 20.99
2022-12-13 2634 2651497 1286 100382588 37.90 38.20 37.50 37.55 0.15 7.75% 37.55 12 37.70 11 20.41
2022-12-14 2634 8232000 3598 285689550 34.35 35.05 34.30 35.00 0.65 -6.79% 34.95 101 35.00 279 21.08
2022-12-15 2634 19262000 8729 686606200 35.05 36.10 34.75 35.95 0.95 2.71% 35.90 20 35.95 254 21.66
2022-12-16 2634 11577000 4738 405832150 35.30 35.45 34.60 34.95 1.00 -2.78% 34.90 53 34.95 5 21.05
2022-12-18 2634 777141 478 23120805 29.75 29.90 29.65 29.65 0.05 -15.16% 29.65 14 29.70 2 58.14
2022-12-19 2634 5191000 2501 179528600 34.95 35.00 34.40 34.40 0.55 16.02% 34.40 58 34.50 35 20.72
2022-12-20 2634 9051000 3736 306073450 34.50 34.70 33.30 33.30 1.10 -3.2% 33.30 181 33.35 111 20.06
2022-12-21 2634 5002000 2233 166888650 33.75 33.80 33.00 33.25 0.05 -0.15% 33.20 37 33.25 19 20.03
2022-12-22 2634 5014000 2014 167970300 33.80 33.80 33.35 33.50 0.25 0.75% 33.50 14 33.55 184 20.18
2022-12-23 2634 14415000 7441 497975450 33.30 35.00 33.05 34.55 1.05 3.13% 34.55 163 34.60 19 20.81
2022-12-26 2634 17828000 7910 630062700 35.30 35.75 34.85 35.25 0.70 2.03% 35.25 140 35.30 14 21.23
2022-12-27 2634 8657000 3964 305871000 35.70 35.75 34.85 35.00 0.25 -0.71% 35.00 224 35.05 1 21.08
2022-12-28 2634 7844000 3905 276795850 35.40 35.70 35.00 35.10 0.10 0.29% 35.10 35 35.15 27 21.14
2022-12-29 2634 6352000 2815 222448350 35.10 35.25 34.75 35.10 0.00 0% 35.10 142 35.15 28 21.14
2022-12-30 2634 29941000 12071 1075088750 35.00 36.40 35.00 35.75 0.65 1.85% 35.75 68 35.80 170 21.54