兆豐金(2886)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　　35.35
0
0%		35.55
0.2
0.57%		35.55
0
0%		36.00
0.45
1.27%		36.20
0.2
0.56%		 　36.15
-0.05
-0.14%		37.00
0.85
2.35%		37.00
0
0%		37.85
0.85
2.3%		37.45
-0.4
-1.06%		 　37.05
-0.4
-1.07%		37.25
0.2
0.54%		37.00
-0.25
-0.67%		36.95
-0.05
-0.14%		36.85
-0.1
-0.27%		 　36.90
0.05
0.14%		36.90
0
0%		36.95
0.05
0.14%		 36.93
2 月　　　　　　38.00
1.05
2.84%		38.95
0.95
2.5%		38.80
-0.15
-0.39%		38.70
-0.1
-0.26%		38.80
0.1
0.26%		 　38.45
-0.35
-0.9%		38.10
-0.35
-0.91%		38.20
0.1
0.26%		38.40
0.2
0.52%		38.10
-0.3
-0.78%		 　38.00
-0.1
-0.26%		37.60
-0.4
-1.05%		38.05
0.45
1.2%		37.70
-0.35
-0.92%		37.60
-0.1
-0.27%		 38.22
3 月38.20
0.6
1.6%		38.10
-0.1
-0.26%		38.10
0
0%		 　　37.65
-0.45
-1.18%		37.35
-0.3
-0.8%		37.40
0.05
0.13%		38.25
0.85
2.27%		37.95
-0.3
-0.78%		 　38.50
0.55
1.45%		38.60
0.1
0.26%		39.50
0.9
2.33%		40.05
0.55
1.39%		40.45
0.4
1%		 　40.60
0.15
0.37%		41.15
0.55
1.35%		42.35
1.2
2.92%		42.25
-0.1
-0.24%		42.20
-0.05
-0.12%		 　42.40
0.2
0.47%		42.00
-0.4
-0.94%		42.25
0.25
0.6%		42.90
0.65
1.54%		39.9
4 月43.10
0.2
0.47%		 　　　44.05
0.95
2.2%		44.10
0.05
0.11%		44.35
0.25
0.57%		 　44.65
0.3
0.68%		44.45
-0.2
-0.45%		44.95
0.5
1.12%		43.10
-1.85
-4.12%		42.85
-0.25
-0.58%		 　41.90
-0.95
-2.22%		41.50
-0.4
-0.95%		41.75
0.25
0.6%		41.00
-0.75
-1.8%		41.55
0.55
1.34%		 　41.55
0
0%		41.95
0.4
0.96%		41.60
-0.35
-0.83%		41.00
-0.6
-1.44%		41.60
0.6
1.46%		 42.59
5 月　　40.85
-0.75
-1.8%		40.85
0
0%		39.85
-1
-2.45%		39.35
-0.5
-1.25%		 　38.00
-1.35
-3.43%		38.20
0.2
0.53%		38.35
0.15
0.39%		37.00
-1.35
-3.52%		36.95
-0.05
-0.14%		 　36.90
-0.05
-0.14%		36.45
-0.45
-1.22%		37.50
1.05
2.88%		36.60
-0.9
-2.4%		37.10
0.5
1.37%		 　37.20
0.1
0.27%		37.20
0
0%		37.60
0.4
1.08%		37.30
-0.3
-0.8%		37.95
0.65
1.74%		 　38.45
0.5
1.32%		38.75
0.3
0.78%		37.96
6 月38.20
-0.55
-1.42%		37.90
-0.3
-0.79%		 　　37.80
-0.1
-0.26%		37.70
-0.1
-0.26%		37.70
0
0%		37.15
-0.55
-1.46%		37.10
-0.05
-0.13%		 　36.50
-0.6
-1.62%		36.90
0.4
1.1%		36.20
-0.7
-1.9%		36.15
-0.05
-0.14%		35.30
-0.85
-2.35%		 　34.60
-0.7
-1.98%		35.60
1
2.89%		35.40
-0.2
-0.56%		35.35
-0.05
-0.14%		36.15
0.8
2.26%		 　36.20
0.05
0.14%		36.35
0.15
0.41%		35.70
-0.65
-1.79%		35.30
-0.4
-1.12%		 36.37
7 月35.25
-0.05
-0.14%		 　35.75
0.5
1.42%		35.55
-0.2
-0.56%		35.20
-0.35
-0.98%		35.15
-0.05
-0.14%		35.05
-0.1
-0.28%		 　34.30
-0.75
-2.14%		33.45
-0.85
-2.48%		34.85
1.4
4.19%		34.55
-0.3
-0.86%		33.90
-0.65
-1.88%		 　34.15
0.25
0.74%		34.15
0
0%		34.15
0
0%		34.45
0.3
0.88%		34.90
0.45
1.31%		 　34.45
-0.45
-1.29%		34.60
0.15
0.44%		35.15
0.55
1.59%		35.60
0.45
1.28%		35.40
-0.2
-0.56%		 34.81
8 月35.55
0.15
0.42%		35.70
0.15
0.42%		35.60
-0.1
-0.28%		35.65
0.05
0.14%		35.85
0.2
0.56%		 　36.00
0.15
0.42%		36.90
0.9
2.5%		37.20
0.3
0.81%		35.80
-1.4
-3.76%		35.70
-0.1
-0.28%		 　35.60
-0.1
-0.28%		35.80
0.2
0.56%		35.75
-0.05
-0.14%		36.05
0.3
0.84%		35.80
-0.25
-0.69%		 　35.80
0
0%		35.20
-0.6
-1.68%		35.10
-0.1
-0.28%		35.55
0.45
1.28%		35.85
0.3
0.84%		 　35.50
-0.35
-0.98%		35.45
-0.05
-0.14%		35.90
0.45
1.27%		35.79
9 月35.15
-0.75
-2.09%		35.00
-0.15
-0.43%		 　35.30
0.3
0.86%		35.35
0.05
0.14%		34.95
-0.4
-1.13%		35.00
0.05
0.14%		 　　35.55
0.55
1.57%		35.05
-0.5
-1.41%		34.75
-0.3
-0.86%		34.55
-0.2
-0.58%		34.50
-0.05
-0.14%		 　34.45
-0.05
-0.14%		34.45
0
0%		34.25
-0.2
-0.58%		33.65
-0.6
-1.75%		33.90
0.25
0.74%		 　33.35
-0.55
-1.62%		32.45
-0.9
-2.7%		31.95
-0.5
-1.54%		31.80
-0.15
-0.47%		31.15
-0.65
-2.04%		 34.07
10 月　　30.65
-0.5
-1.61%		30.70
0.05
0.16%		30.85
0.15
0.49%		31.35
0.5
1.62%		31.00
-0.35
-1.12%		 　　30.05
-0.95
-3.06%		30.25
0.2
0.67%		29.75
-0.5
-1.65%		29.40
-0.35
-1.18%		 　29.25
-0.15
-0.51%		29.70
0.45
1.54%		29.00
-0.7
-2.36%		29.20
0.2
0.69%		29.70
0.5
1.71%		 　29.60
-0.1
-0.34%		29.95
0.35
1.18%		30.15
0.2
0.67%		29.70
-0.45
-1.49%		29.80
0.1
0.34%		 29.90
0.1
0.34%		29.95
11 月29.75
-0.15
-0.5%		29.35
-0.4
-1.34%		29.10
-0.25
-0.85%		29.55
0.45
1.55%		 　30.20
0.65
2.2%		30.40
0.2
0.66%		30.50
0.1
0.33%		30.00
-0.5
-1.64%		30.85
0.85
2.83%		 　31.30
0.45
1.46%		31.15
-0.15
-0.48%		30.85
-0.3
-0.96%		30.85
0
0%		30.20
-0.65
-2.11%		 　30.55
0.35
1.16%		30.90
0.35
1.15%		31.10
0.2
0.65%		31.65
0.55
1.77%		31.35
-0.3
-0.95%		 　30.95
-0.4
-1.28%		31.50
0.55
1.78%		32.00
0.5
1.59%		 30.69
12 月31.55
-0.45
-1.41%		31.10
-0.45
-1.43%		 　31.05
-0.05
-0.16%		30.95
-0.1
-0.32%		30.95
0
0%		31.10
0.15
0.48%		31.15
0.05
0.16%		 　31.15
0
0%		23.75
-7.4
-23.76%		31.20
7.45
31.37%		31.15
-0.05
-0.16%		30.80
-0.35
-1.12%		 37.25
6.45
20.94%		30.65
-6.6
-17.72%		30.65
0
0%		30.50
-0.15
-0.49%		30.85
0.35
1.15%		30.55
-0.3
-0.97%		 　30.70
0.15
0.49%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		30.25
-0.25
-0.82%		30.35
0.1
0.33%		　31.07

說明:最高漲幅:31.37%最低跌幅:-23.76% 最高價:44.95最低價:23.75平均價:35.63,灰色底表示週末,漲141天(76.55)元,跌149天(-71.05)元,平盤20天
31%=1,21%=2,4%=1,3%=12,2%=28,1%=56,0%=61,-0%=1,-1%=1,-2%=3,-3%=5,-4%=32,-5%=48,-6%=59,

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 2886 15996708 8603 566471660 35.60 35.70 35.20 35.35 0.20 0% 35.30 107 35.35 11 18.70
2022-01-04 2886 15447146 6318 547328791 35.40 35.55 35.25 35.55 0.20 0.57% 35.50 166 35.55 1402 18.81
2022-01-05 2886 14444780 6821 511652361 35.40 35.55 35.30 35.55 0.00 0% 35.50 72 35.55 1356 18.81
2022-01-06 2886 18393345 8517 657915842 35.40 36.00 35.35 36.00 0.45 1.27% 35.95 3 36.00 370 19.05
2022-01-07 2886 23309833 9002 845302137 36.00 36.50 35.90 36.20 0.20 0.56% 36.15 76 36.20 62 19.15
2022-01-10 2886 14353806 7612 516905626 36.20 36.20 35.80 36.15 0.05 -0.14% 36.05 100 36.15 176 19.13
2022-01-11 2886 25964094 9869 950386959 36.00 37.00 35.95 37.00 0.85 2.35% 36.95 2 37.00 1147 19.58
2022-01-12 2886 21178735 10320 782250447 37.00 37.00 36.70 37.00 0.00 0% 37.00 283 37.05 297 19.58
2022-01-13 2886 34458590 14080 1292514706 37.00 37.85 37.00 37.85 0.85 2.3% 37.80 4 37.85 339 20.03
2022-01-14 2886 25282530 15608 944084456 37.75 37.85 37.05 37.45 0.40 -1.06% 37.40 6 37.45 535 19.81
2022-01-17 2886 19354294 13130 716464688 37.30 37.35 36.85 37.05 0.40 -1.07% 37.00 475 37.05 7 19.60
2022-01-18 2886 16225860 7855 602886013 37.05 37.40 36.80 37.25 0.20 0.54% 37.20 218 37.25 19 19.71
2022-01-19 2886 16421041 11634 606533503 37.05 37.05 36.80 37.00 0.25 -0.67% 36.95 152 37.00 401 19.58
2022-01-20 2886 13381805 6466 494182067 36.80 37.10 36.75 36.95 0.05 -0.14% 36.95 54 37.00 27 19.55
2022-01-21 2886 20046563 9043 734420050 36.75 36.85 36.35 36.85 0.10 -0.27% 36.80 4 36.85 276 19.50
2022-01-24 2886 13069053 7635 479566727 36.50 36.95 36.35 36.90 0.05 0.14% 36.85 23 36.90 5 19.52
2022-01-25 2886 24575262 10393 897419173 36.40 36.90 36.30 36.90 0.00 0% 36.80 18 36.90 899 19.52
2022-01-26 2886 13270049 6606 490001757 36.80 37.20 36.60 36.95 0.05 0.14% 36.95 38 37.00 700 19.55
2022-02-07 2886 29567773 16357 1110694550 37.00 38.00 37.00 38.00 1.05 2.84% 37.75 572 38.00 968 20.11
2022-02-08 2886 39614830 17202 1533369782 38.10 39.00 38.00 38.95 0.95 2.5% 38.90 417 38.95 306 20.61
2022-02-09 2886 24612276 13451 955583060 38.95 39.10 38.70 38.80 0.15 -0.39% 38.80 47 38.85 84 20.53
2022-02-10 2886 19050216 11934 731587790 38.80 38.80 38.10 38.70 0.10 -0.26% 38.65 1 38.70 135 20.48
2022-02-11 2886 15837533 8885 611970656 38.50 38.85 38.35 38.80 0.10 0.26% 38.80 6 38.85 900 20.53
2022-02-14 2886 22318503 12274 853563261 38.45 38.50 38.05 38.45 0.35 -0.9% 38.40 108 38.45 376 20.34
2022-02-15 2886 11632786 10372 444094963 38.30 38.35 38.05 38.10 0.35 -0.91% 38.10 1153 38.15 83 20.16
2022-02-16 2886 17663660 12831 675456527 38.20 38.40 38.05 38.20 0.10 0.26% 38.20 239 38.25 31 20.21
2022-02-17 2886 14811690 7770 566635062 38.30 38.40 38.10 38.40 0.20 0.52% 38.30 45 38.40 633 20.32
2022-02-18 2886 13167836 8459 502104204 38.10 38.30 38.00 38.10 0.30 -0.78% 38.10 1072 38.15 7 20.16
2022-02-21 2886 23491419 14154 887887362 38.00 38.00 37.65 38.00 0.10 -0.26% 38.00 244 38.05 121 20.11
2022-02-22 2886 33624152 19066 1260038502 37.70 37.75 37.25 37.60 0.40 -1.05% 37.55 797 37.60 3571 19.89
2022-02-23 2886 20383983 10218 770305798 37.60 38.15 37.55 38.05 0.45 1.2% 38.00 411 38.05 241 20.13
2022-02-24 2886 27939337 12833 1051165783 37.80 37.80 37.50 37.70 0.35 -0.92% 37.65 623 37.70 248 19.95
2022-02-25 2886 36656953 13020 1374729359 37.55 37.65 37.25 37.60 0.10 -0.27% 37.60 706 37.65 40 19.89
2022-03-01 2886 23250543 9471 885087745 37.55 38.20 37.45 38.20 0.60 1.6% 38.15 12 38.20 1431 20.21
2022-03-02 2886 16143000 4756 613494700 38.15 38.15 37.80 38.10 0.10 -0.26% 38.05 494 38.10 80 20.16
2022-03-03 2886 11681000 4620 444379050 38.10 38.15 37.95 38.10 0.00 0% 38.05 53 38.10 1557 20.16
2022-03-07 2886 35148992 16575 1313243773 37.50 37.65 37.00 37.65 0.35 -1.18% 37.65 202 37.70 589 19.92
2022-03-08 2886 28001182 16147 1048488565 37.50 37.80 37.30 37.35 0.30 -0.8% 37.30 636 37.35 81 19.76
2022-03-09 2886 16063085 9278 603345052 37.50 37.95 37.40 37.40 0.05 0.13% 37.40 340 37.45 140 19.79
2022-03-10 2886 17080838 8932 648540019 37.50 38.25 37.50 38.25 0.85 2.27% 38.20 4 38.25 874 20.24
2022-03-11 2886 7914000 3141 300777650 38.00 38.20 37.80 37.95 0.30 -0.78% 37.90 475 37.95 46 20.08
2022-03-14 2886 15722000 5553 602788800 38.00 38.50 38.00 38.50 0.55 1.45% 38.45 445 38.50 336 20.37
2022-03-15 2886 15032000 5362 578851950 38.50 38.70 38.30 38.60 0.10 0.26% 38.55 3 38.60 647 20.42
2022-03-16 2886 38852000 11859 1516490300 38.75 39.50 38.50 39.50 0.90 2.33% 39.45 6 39.50 505 20.90
2022-03-17 2886 31070000 10680 1243973550 40.40 40.60 39.55 40.05 0.55 1.39% 40.00 681 40.05 488 21.19
2022-03-18 2886 38192000 9355 1546057900 40.40 40.80 40.15 40.45 0.40 1% 40.40 8 40.45 260 21.40
2022-03-21 2886 15018000 6420 608956000 40.45 40.60 40.45 40.60 0.15 0.37% 40.50 180 40.60 603 21.48
2022-03-22 2886 18356000 6810 751401650 40.50 41.15 40.45 41.15 0.55 1.35% 41.10 35 41.15 185 21.77
2022-03-23 2886 32625000 12973 1371230550 41.20 42.45 41.20 42.35 1.20 2.92% 42.30 7 42.35 388 22.41
2022-03-24 2886 14376000 5621 607274350 42.20 42.50 41.85 42.25 0.10 -0.24% 42.20 14 42.25 14 22.35
2022-03-25 2886 29288000 7736 1229445850 42.10 42.45 41.50 42.20 0.05 -0.12% 42.15 10 42.20 127 22.33
2022-03-28 2886 21676000 6800 910766750 41.70 42.50 41.60 42.40 0.20 0.47% 42.35 238 42.40 259 22.43
2022-03-29 2886 10278000 4504 432749700 42.30 42.35 42.00 42.00 0.40 -0.94% 42.00 50 42.05 359 22.22
2022-03-30 2886 19794000 7236 834031050 42.20 42.40 41.75 42.25 0.25 0.6% 42.25 2259 42.30 320 22.35
2022-03-31 2886 22765000 6246 973086450 42.30 43.00 42.15 42.90 0.65 1.54% 42.85 1 42.90 895 22.70
2022-04-01 2886 20328000 6629 873079400 42.75 43.20 42.55 43.10 0.20 0.47% 43.00 43 43.10 195 22.80
2022-04-06 2886 28002000 11152 1218755300 43.20 44.05 42.80 44.05 0.95 2.2% 44.00 11 44.05 92 23.31
2022-04-07 2886 52118307 27025 2147483647 44.20 45.40 43.90 44.10 0.05 0.11% 44.10 31 44.15 57 23.33
2022-04-08 2886 18949000 7266 837020150 44.15 44.45 43.75 44.35 0.25 0.57% 44.35 8 44.40 181 23.47
2022-04-11 2886 22459000 7843 1000087700 44.40 44.85 44.10 44.65 0.30 0.68% 44.60 2 44.65 29 23.62
2022-04-12 2886 15990000 6302 710622450 44.60 44.65 44.15 44.45 0.20 -0.45% 44.40 32 44.45 25 23.52
2022-04-13 2886 20398000 7343 913364900 44.50 45.00 44.30 44.95 0.50 1.12% 44.90 13 44.95 168 23.78
2022-04-14 2886 34408000 14551 1497886100 45.05 45.10 42.95 43.10 1.85 -4.12% 43.10 427 43.15 91 22.80
2022-04-15 2886 25744000 8698 1106259750 42.90 43.75 42.40 42.85 0.25 -0.58% 42.85 115 42.90 10 22.67
2022-04-18 2886 37710000 14201 1575047400 42.60 42.65 41.20 41.90 0.95 -2.22% 41.85 198 41.95 465 22.17
2022-04-19 2886 24194733 15428 1008480938 41.95 42.30 41.35 41.50 0.40 -0.95% 41.50 439 41.55 24 21.96
2022-04-20 2886 30800000 10269 1272203500 41.55 42.00 41.00 41.75 0.25 0.6% 41.70 3 41.75 463 22.09
2022-04-21 2886 28793653 15954 1180921901 41.70 41.70 40.70 41.00 0.75 -1.8% 40.95 438 41.00 1392 21.69
2022-04-22 2886 26208000 8100 1080760650 40.70 41.55 40.65 41.55 0.55 1.34% 41.55 20 41.60 187 21.98
2022-04-25 2886 27204000 7875 1125434700 41.15 41.80 41.00 41.55 0.00 0% 41.55 143 41.60 51 21.98
2022-04-26 2886 20773000 6940 868969600 41.70 42.00 41.35 41.95 0.40 0.96% 41.90 35 41.95 212 22.20
2022-04-27 2886 22327522 10613 931422662 41.55 41.95 41.55 41.60 0.35 -0.83% 41.60 8 41.65 19 22.01
2022-04-28 2886 25227000 8259 1034458000 41.50 41.75 40.80 41.00 0.60 -1.44% 40.95 252 41.00 1369 21.69
2022-04-29 2886 17621000 5079 728493450 41.00 41.80 40.90 41.60 0.60 1.46% 41.60 234 41.65 2 22.01
2022-05-03 2886 10774000 4428 441649250 41.40 41.40 40.80 40.85 0.75 -1.8% 40.85 15 40.90 3 21.61
2022-05-04 2886 13561000 5228 553287200 41.30 41.30 40.60 40.85 0.00 0% 40.85 83 40.90 19 21.61
2022-05-05 2886 33097000 13692 1325161950 41.10 41.15 39.55 39.85 1.00 -2.45% 39.85 426 39.90 478 21.08
2022-05-06 2886 31495000 10549 1232171150 38.85 39.50 38.60 39.35 0.50 -1.25% 39.35 113 39.40 62 20.82
2022-05-09 2886 30986843 16388 1184149778 38.55 38.90 38.00 38.00 1.35 -3.43% 38.00 1993 38.05 5 20.11
2022-05-10 2886 30716000 8599 1168298550 37.60 38.45 37.30 38.20 0.20 0.53% 38.20 87 38.25 33 20.21
2022-05-11 2886 23961000 6341 914446600 38.00 38.35 37.90 38.35 0.15 0.39% 38.30 77 38.35 132 20.29
2022-05-12 2886 31992000 10757 1193595800 37.95 38.00 36.75 37.00 1.35 -3.52% 36.95 364 37.00 223 19.58
2022-05-13 2886 29402000 10736 1081837800 37.00 37.20 36.30 36.95 0.05 -0.14% 36.95 482 37.00 91 19.55
2022-05-16 2886 24465000 10154 896175550 37.05 37.20 36.25 36.90 0.05 -0.14% 36.90 653 36.95 15 19.52
2022-05-17 2886 21169000 7611 772871100 36.75 36.80 36.40 36.45 0.45 -1.22% 36.45 614 36.50 408 19.29
2022-05-18 2886 24645000 9134 912657300 36.45 37.60 36.45 37.50 1.05 2.88% 37.45 309 37.50 137 19.84
2022-05-19 2886 22477000 7059 824157250 36.90 36.95 36.50 36.60 0.90 -2.4% 36.60 710 36.65 44 19.37
2022-05-20 2886 21840000 6126 806907600 36.80 37.30 36.55 37.10 0.50 1.37% 37.10 41 37.15 113 19.63
2022-05-23 2886 21035000 5846 782596450 37.20 37.70 36.65 37.20 0.10 0.27% 37.20 559 37.25 23 19.68
2022-05-24 2886 16378052 6477 612314949 37.30 37.80 37.10 37.20 0.00 0% 37.20 411 37.25 1 19.68
2022-05-25 2886 19980000 5879 747065350 37.30 37.65 37.00 37.60 0.40 1.08% 37.55 417 37.60 672 19.89
2022-05-26 2886 15557000 5836 582066350 37.65 37.70 37.25 37.30 0.30 -0.8% 37.30 1413 37.35 49 19.74
2022-05-27 2886 18387000 5596 694697850 37.50 38.05 37.30 37.95 0.65 1.74% 37.90 781 37.95 375 20.19
2022-05-30 2886 25648000 8376 980579350 38.20 38.50 37.80 38.45 0.50 1.32% 38.40 465 38.45 84 20.45
2022-05-31 2886 47571000 7581 1828995650 38.40 38.75 37.80 38.75 0.30 0.78% 38.70 219 38.75 350 20.61
2022-06-01 2886 16261000 4218 623321250 38.70 38.70 38.15 38.20 0.55 -1.42% 38.15 744 38.20 21 20.32
2022-06-02 2886 17450000 6032 661647150 37.95 38.15 37.60 37.90 0.30 -0.79% 37.90 307 37.95 110 20.16
2022-06-06 2886 25790000 8972 965919650 37.30 38.00 37.00 37.80 0.10 -0.26% 37.80 278 37.85 38 20.11
2022-06-07 2886 18175000 4526 683338500 37.45 37.75 37.35 37.70 0.10 -0.26% 37.65 122 37.70 63 20.05
2022-06-08 2886 11115000 4511 418532750 37.80 37.85 37.55 37.70 0.00 0% 37.65 36 37.70 407 20.05
2022-06-09 2886 20349000 6440 756262150 37.50 37.50 37.05 37.15 0.55 -1.46% 37.15 271 37.20 936 19.76
2022-06-10 2886 16631000 4473 615024400 36.80 37.15 36.65 37.10 0.05 -0.13% 37.10 431 37.15 2009 19.73
2022-06-13 2886 31740000 11998 1146815000 36.30 36.50 35.80 36.50 0.60 -1.62% 36.45 267 36.50 772 19.41
2022-06-14 2886 16708000 5456 612951450 36.30 37.00 36.20 36.90 0.40 1.1% 36.90 355 36.95 63 19.63
2022-06-15 2886 27922000 9940 1011499050 36.35 36.40 36.00 36.20 0.70 -1.9% 36.20 95 36.25 63 19.26
2022-06-16 2886 22023000 7091 800190800 36.50 36.85 36.10 36.15 0.05 -0.14% 36.15 482 36.20 1344 19.23
2022-06-17 2886 66315000 13811 2147483647 35.85 36.00 35.05 35.30 0.85 -2.35% 35.30 777 35.35 474 18.78
2022-06-20 2886 52630520 14252 1841116702 35.30 35.80 34.60 34.60 0.70 -1.98% 34.60 748 34.65 1 18.40
2022-06-21 2886 52249000 10472 1863518700 35.15 36.10 35.00 35.60 1.00 2.89% 35.60 2539 35.80 1 18.94
2022-06-22 2886 45316000 9826 1602964100 35.60 36.00 35.05 35.40 0.20 -0.56% 35.40 37 35.45 627 18.83
2022-06-23 2886 39043684 12884 1384198992 36.05 36.35 35.10 35.35 0.05 -0.14% 35.35 556 35.40 3 18.80
2022-06-24 2886 20215000 7595 731523250 36.25 36.50 35.85 36.15 0.80 2.26% 36.10 42 36.15 53 19.23
2022-06-27 2886 16741000 5151 609663150 36.60 36.70 36.20 36.20 0.05 0.14% 36.15 254 36.20 36 19.26
2022-06-28 2886 10967000 2361 398449350 36.45 36.50 36.20 36.35 0.15 0.41% 36.30 137 36.35 86 19.34
2022-06-29 2886 18586000 6059 665514450 35.80 36.10 35.55 35.70 0.65 -1.79% 35.70 556 35.75 119 18.99
2022-06-30 2886 19377000 4788 685599250 35.50 35.70 35.20 35.30 0.40 -1.12% 35.30 64 35.35 2 18.78
2022-07-01 2886 17087004 7665 603657854 35.30 35.55 35.10 35.25 0.05 -0.14% 35.25 175 35.30 221 18.75
2022-07-04 2886 17533000 5450 625119100 35.50 36.00 35.40 35.75 0.50 1.42% 35.70 11 35.75 490 19.02
2022-07-05 2886 10283000 2843 367628050 36.00 36.20 35.50 35.55 0.20 -0.56% 35.55 439 35.70 35 18.91
2022-07-06 2886 14084442 6097 496445484 35.75 35.80 35.10 35.20 0.35 -0.98% 35.20 2156 35.25 109 18.72
2022-07-07 2886 12856000 4073 451430650 35.25 35.40 34.80 35.15 0.05 -0.14% 35.15 185 35.20 239 18.70
2022-07-08 2886 7897000 3260 277539350 35.25 35.40 35.00 35.05 0.10 -0.28% 35.05 133 35.10 27 18.64
2022-07-11 2886 11851000 4875 408296000 34.90 34.95 34.30 34.30 0.75 -2.14% 34.30 532 34.35 5 18.24
2022-07-12 2886 14332000 5702 480050100 33.90 33.95 33.35 33.45 0.85 -2.48% 33.45 6 33.50 58 17.79
2022-07-13 2886 23518000 7921 817482150 34.30 35.25 34.20 34.85 1.40 4.19% 34.85 215 34.90 107 18.54
2022-07-14 2886 9623000 3528 334087750 34.80 35.00 34.50 34.55 0.30 -0.86% 34.55 51 34.60 102 18.38
2022-07-15 2886 13255000 5993 451171100 34.30 34.40 33.90 33.90 0.65 -1.88% 33.90 908 33.95 59 18.03
2022-07-18 2886 14663000 5896 499808150 33.90 34.40 33.70 34.15 0.25 0.74% 34.15 253 34.20 349 18.16
2022-07-19 2886 7824000 2615 267406950 34.00 34.35 33.90 34.15 0.00 0% 34.15 505 34.25 2 18.16
2022-07-20 2886 15781000 7670 541579150 34.35 34.75 34.00 34.15 0.00 0% 34.10 10 34.15 432 18.16
2022-07-21 2886 9497000 3651 325151350 34.00 34.45 33.85 34.45 0.30 0.88% 34.40 10 34.45 238 18.32
2022-07-22 2886 11727306 5235 406691548 34.50 35.00 34.10 34.90 0.45 1.31% 34.90 122 34.95 89 18.56
2022-07-25 2886 14087000 5472 486646550 34.70 34.75 34.35 34.45 0.45 -1.29% 34.45 115 34.50 50 18.32
2022-07-26 2886 14263000 4280 492835600 34.40 34.80 34.25 34.60 0.15 0.44% 34.60 239 34.65 45 18.40
2022-07-27 2886 12280000 4186 429412150 34.65 35.20 34.55 35.15 0.55 1.59% 35.15 372 35.20 299 18.70
2022-07-28 2886 14383000 5271 510451700 35.25 35.70 35.15 35.60 0.45 1.28% 35.60 368 35.65 424 18.94
2022-07-29 2886 21907000 5887 776856100 35.80 35.90 35.15 35.40 0.20 -0.56% 35.35 65 35.40 262 18.83
2022-08-01 2886 8415000 3065 298442650 35.40 35.60 35.20 35.55 0.15 0.42% 35.50 18 35.55 75 18.91
2022-08-02 2886 14872000 5154 527109050 35.30 35.70 35.00 35.70 0.15 0.42% 35.65 37 35.70 277 18.99
2022-08-03 2886 15990000 4787 568384000 35.75 35.75 35.40 35.60 0.10 -0.28% 35.55 95 35.60 223 18.94
2022-08-04 2886 16115000 5213 575381250 35.60 35.90 35.45 35.65 0.05 0.14% 35.60 404 35.65 27 18.96
2022-08-05 2886 17216012 6058 618393078 36.10 36.10 35.80 35.85 0.20 0.56% 35.85 120 35.90 3 19.07
2022-08-08 2886 13326000 4259 478230550 35.85 36.00 35.60 36.00 0.15 0.42% 35.95 26 36.00 497 19.15
2022-08-09 2886 30662000 8273 1123859250 36.05 37.15 36.05 36.90 0.90 2.5% 36.85 224 36.90 169 19.63
2022-08-10 2886 47811656 14454 1774991243 36.90 37.35 36.75 37.20 0.30 0.81% 37.20 103 37.25 688 19.79
2022-08-11 2886 41648000 12462 1492799650 35.90 36.05 35.40 35.80 0.00 -3.76% 35.80 1140 35.85 64 19.04
2022-08-12 2886 18530000 7318 661744300 36.00 36.00 35.60 35.70 0.10 -0.28% 35.65 149 35.70 517 18.99
2022-08-15 2886 17111000 6657 609740400 35.70 35.75 35.45 35.60 0.10 -0.28% 35.60 76 35.65 23 18.94
2022-08-16 2886 14231000 5103 509459600 35.60 35.95 35.60 35.80 0.20 0.56% 35.80 901 35.85 17 19.04
2022-08-17 2886 17102000 5976 610446250 35.70 35.80 35.55 35.75 0.05 -0.14% 35.70 4 35.75 243 19.02
2022-08-18 2886 12537000 2870 450216750 35.80 36.05 35.60 36.05 0.30 0.84% 36.00 1 36.05 235 19.18
2022-08-19 2886 11342000 3587 406182350 35.85 36.00 35.65 35.80 0.25 -0.69% 35.80 1457 35.85 163 19.04
2022-08-22 2886 14509367 6231 519308842 35.55 35.95 35.35 35.80 0.00 0% 35.75 475 35.80 941 19.04
2022-08-23 2886 17220000 8672 609332500 35.65 35.65 35.20 35.20 0.60 -1.68% 35.20 827 35.25 5 18.72
2022-08-24 2886 12041000 6519 423519500 35.30 35.35 35.10 35.10 0.10 -0.28% 35.10 754 35.15 2 18.67
2022-08-25 2886 10222000 4666 362230000 35.15 35.60 35.10 35.55 0.45 1.28% 35.50 24 35.55 159 18.91
2022-08-26 2886 11125000 5337 398764700 35.75 35.95 35.60 35.85 0.30 0.84% 35.80 6 35.85 69 19.07
2022-08-29 2886 13944000 4678 494762450 35.10 35.70 35.10 35.50 0.35 -0.98% 35.50 3680 35.55 17 18.88
2022-08-30 2886 15492000 6989 548975700 35.30 35.80 35.20 35.45 0.05 -0.14% 35.40 97 35.45 24 22.72
2022-08-31 2886 17938000 4337 641871700 35.45 35.90 35.30 35.90 0.45 1.27% 35.90 78 35.95 392 23.01
2022-09-01 2886 17998331 8878 633515084 35.30 35.40 35.05 35.15 0.75 -2.09% 35.15 238 35.20 4 22.53
2022-09-02 2886 13474000 4293 472806850 35.20 35.30 35.00 35.00 0.15 -0.43% 35.00 1302 35.05 6 22.44
2022-09-05 2886 10262000 3807 360130000 35.15 35.30 34.85 35.30 0.30 0.86% 35.25 9 35.30 28 22.63
2022-09-06 2886 9078000 4033 320671200 35.50 35.50 35.20 35.35 0.05 0.14% 35.30 151 35.35 289 22.66
2022-09-07 2886 16541000 6194 577902750 35.00 35.20 34.85 34.95 0.40 -1.13% 34.95 81 35.00 94 22.40
2022-09-08 2886 11492000 4421 401921150 35.00 35.10 34.85 35.00 0.05 0.14% 35.00 363 35.05 21 22.44
2022-09-12 2886 12752000 3742 451004650 35.20 35.55 35.10 35.55 0.55 1.57% 35.50 168 35.55 39 22.79
2022-09-13 2886 15627000 7679 548611500 35.55 35.60 34.95 35.05 0.50 -1.41% 35.05 149 35.10 129 22.47
2022-09-14 2886 14127000 5148 491671150 34.70 34.95 34.55 34.75 0.30 -0.86% 34.75 85 34.80 2 22.28
2022-09-15 2886 12487000 5017 431792750 34.70 34.75 34.45 34.55 0.20 -0.58% 34.55 371 34.60 2 22.15
2022-09-16 2886 30341000 5932 1046575100 34.40 34.75 34.30 34.50 0.05 -0.14% 34.50 1167 34.60 19 22.12
2022-09-19 2886 10788322 6371 372683410 34.70 34.85 34.35 34.45 0.05 -0.14% 34.45 174 34.50 12 22.08
2022-09-20 2886 11657000 5930 402862450 34.65 34.70 34.45 34.45 0.00 0% 34.45 195 34.50 3 22.08
2022-09-21 2886 18177000 6745 623862300 34.45 34.55 34.20 34.25 0.20 -0.58% 34.25 207 34.30 16 21.96
2022-09-22 2886 21193000 8576 714845800 34.10 34.20 33.60 33.65 0.60 -1.75% 33.65 49 33.70 77 21.57
2022-09-23 2886 10052000 4775 340543950 33.80 34.05 33.70 33.90 0.25 0.74% 33.90 25 33.95 171 21.73
2022-09-26 2886 18636000 7099 622816450 33.70 33.70 33.20 33.35 0.55 -1.62% 33.35 37 33.40 14 21.38
2022-09-27 2886 31106000 13428 1017394200 33.30 33.50 32.45 32.45 0.90 -2.7% 32.45 78 32.50 8 20.80
2022-09-28 2886 35881000 14978 1143339700 32.20 32.45 31.50 31.95 0.50 -1.54% 31.95 194 32.00 253 20.48
2022-09-29 2886 33456000 10540 1057968900 31.95 32.20 31.30 31.80 0.15 -0.47% 31.70 23 31.80 518 20.38
2022-09-30 2886 33904000 7966 1060008900 31.55 31.60 31.05 31.15 0.65 -2.04% 31.15 357 31.20 1 19.97
2022-10-03 2886 25246000 8140 775127250 30.85 30.95 30.55 30.65 0.50 -1.61% 30.65 343 30.70 56 19.65
2022-10-04 2886 22341163 10070 686058352 30.75 30.95 30.55 30.70 0.05 0.16% 30.70 937 30.75 1 19.68
2022-10-05 2886 16425000 5150 508435850 30.85 31.25 30.85 30.85 0.15 0.49% 30.85 814 30.90 103 19.78
2022-10-06 2886 13326000 4512 415131800 31.00 31.35 30.70 31.35 0.50 1.62% 31.30 46 31.35 441 20.10
2022-10-07 2886 11939000 5035 370101000 31.20 31.25 30.85 31.00 0.35 -1.12% 30.95 16 31.00 28 19.87
2022-10-11 2886 30028000 10016 905413650 30.30 30.35 30.05 30.05 0.95 -3.06% 30.05 1485 30.10 21 19.26
2022-10-12 2886 13806000 4708 416199300 30.05 30.40 29.90 30.25 0.20 0.67% 30.20 314 30.25 207 19.39
2022-10-13 2886 29501000 11839 878553600 30.25 30.25 29.50 29.75 0.50 -1.65% 29.75 98 29.80 148 19.07
2022-10-14 2886 28879000 12541 854563850 29.80 30.05 29.40 29.40 0.35 -1.18% 29.40 1278 29.45 34 18.85
2022-10-17 2886 19266000 6675 561259500 29.30 29.35 29.00 29.25 0.15 -0.51% 29.25 279 29.30 7 18.75
2022-10-18 2886 16293000 3756 480171350 29.50 29.70 29.20 29.70 0.45 1.54% 29.60 8 29.70 463 19.04
2022-10-19 2886 19300000 9711 564453950 29.70 29.75 29.00 29.00 0.70 -2.36% 29.00 377 29.05 288 18.59
2022-10-20 2886 36259000 8609 1046998600 28.50 29.30 28.40 29.20 0.20 0.69% 29.20 103 29.25 296 18.72
2022-10-21 2886 19371000 6726 572696000 29.45 29.75 29.25 29.70 0.50 1.71% 29.65 1 29.70 311 19.04
2022-10-24 2886 16492000 3882 489771100 29.90 29.95 29.50 29.60 0.10 -0.34% 29.60 3354 29.65 110 18.97
2022-10-25 2886 21111000 5543 627033100 29.95 30.05 29.40 29.95 0.35 1.18% 29.85 2 29.95 284 19.20
2022-10-26 2886 17571000 5943 530102850 30.00 30.50 29.85 30.15 0.20 0.67% 30.10 4 30.15 141 19.33
2022-10-27 2886 19669000 6206 589399250 30.30 30.45 29.70 29.70 0.45 -1.49% 29.70 199 29.75 5 19.04
2022-10-28 2886 12830598 4475 382441510 29.85 30.05 29.60 29.80 0.10 0.34% 29.75 69 29.80 158 19.10
2022-10-31 2886 13753000 3995 412804950 30.00 30.30 29.90 29.90 0.10 0.34% 29.90 1121 30.00 12 19.17
2022-11-01 2886 23342000 6740 694758750 29.95 30.00 29.60 29.75 0.15 -0.5% 29.70 106 29.75 15 19.07
2022-11-02 2886 20466000 6837 602830700 29.60 29.65 29.30 29.35 0.40 -1.34% 29.30 1315 29.35 131 18.81
2022-11-03 2886 16884000 5343 492225350 29.35 29.40 29.05 29.10 0.25 -0.85% 29.10 172 29.15 138 18.65
2022-11-04 2886 15065000 5366 439526150 28.95 29.55 28.80 29.55 0.45 1.55% 29.50 7 29.55 196 18.94
2022-11-07 2886 17349000 6710 519946700 29.80 30.20 29.60 30.20 0.65 2.2% 30.15 3 30.20 485 19.36
2022-11-08 2886 15258000 4760 461658250 30.40 30.40 30.00 30.40 0.20 0.66% 30.35 2 30.40 92 19.49
2022-11-09 2886 15777000 4069 481029200 30.40 30.65 30.25 30.50 0.10 0.33% 30.45 36 30.50 254 19.55
2022-11-10 2886 13278549 7242 399466982 30.40 30.40 29.95 30.00 0.50 -1.64% 30.00 37 30.05 167 19.23
2022-11-11 2886 32132000 8519 988121550 30.60 31.15 30.35 30.85 0.85 2.83% 30.85 218 30.90 415 19.78
2022-11-14 2886 25657000 7334 799165150 30.85 31.40 30.70 31.30 0.45 1.46% 31.25 7 31.30 399 20.06
2022-11-15 2886 20365000 5077 634255250 31.10 31.35 30.85 31.15 0.15 -0.48% 31.15 54 31.20 16 19.97
2022-11-16 2886 23627000 7603 731206950 31.10 31.40 30.70 30.85 0.30 -0.96% 30.85 262 30.90 106 19.78
2022-11-17 2886 16098000 3423 494048800 30.85 30.95 30.55 30.85 0.00 0% 30.85 11 30.90 202 19.78
2022-11-18 2886 23885000 9456 723063150 30.70 30.85 30.00 30.20 0.65 -2.11% 30.15 27 30.20 99 19.36
2022-11-21 2886 13618000 3838 413975000 30.20 30.55 30.05 30.55 0.35 1.16% 30.50 14 30.55 40 19.58
2022-11-22 2886 15210000 3997 467858150 30.70 30.90 30.40 30.90 0.35 1.15% 30.85 6 30.90 491 19.81
2022-11-23 2886 18369000 7056 572269350 30.95 31.35 30.90 31.10 0.20 0.65% 31.10 344 31.15 5 19.94
2022-11-24 2886 22464000 7405 705151100 31.35 31.65 31.15 31.65 0.55 1.77% 31.60 100 31.65 27 22.45
2022-11-25 2886 16920000 6197 530995950 31.45 31.65 31.20 31.35 0.30 -0.95% 31.35 24 31.40 386 22.23
2022-11-28 2886 19842000 7125 613756950 30.90 31.15 30.65 30.95 0.40 -1.28% 30.95 383 31.00 3 21.95
2022-11-29 2886 20228000 5510 634005150 31.25 31.50 31.00 31.50 0.55 1.78% 31.45 36 31.50 590 22.34
2022-11-30 2886 49493000 7018 1573963150 31.50 32.00 31.35 32.00 0.50 1.59% 31.90 23 32.00 985 22.70
2022-12-01 2886 23828000 7523 755920100 32.15 32.15 31.45 31.55 0.45 -1.41% 31.55 180 31.60 154 22.38
2022-12-02 2886 19105000 6347 596051750 31.35 31.45 31.05 31.10 0.45 -1.43% 31.10 434 31.15 9 22.06
2022-12-05 2886 12753000 4795 397419800 31.10 31.30 31.05 31.05 0.05 -0.16% 31.05 629 31.10 13 22.02
2022-12-06 2886 16807000 6210 521027400 31.00 31.25 30.80 30.95 0.10 -0.32% 30.90 337 30.95 115 21.95
2022-12-07 2886 17855000 4249 554035100 30.90 31.25 30.85 30.95 0.00 0% 30.95 43 31.00 12 21.95
2022-12-08 2886 14283000 4767 440817550 31.05 31.15 30.65 31.10 0.15 0.48% 30.95 4 31.10 180 22.06
2022-12-09 2886 9031000 2606 280741900 31.10 31.20 30.90 31.15 0.05 0.16% 31.10 200 31.15 111 22.09
2022-12-12 2886 10129000 3066 314317350 31.05 31.15 30.80 31.15 0.00 0% 31.10 27 31.15 370 22.09
2022-12-13 2886 7256826 2517 171643824 23.70 23.75 23.55 23.75 0.05 -23.76% 23.70 40 23.75 510 11.99
2022-12-14 2886 21399000 4914 667288350 30.90 31.30 30.85 31.20 0.40 31.37% 31.20 117 31.25 14 22.13
2022-12-15 2886 11972000 2793 372422550 31.20 31.30 30.90 31.15 0.05 -0.16% 31.10 130 31.15 1 22.09
2022-12-16 2886 19901000 6698 613867850 30.70 31.05 30.70 30.80 0.35 -1.12% 30.80 65 30.85 34 21.84
2022-12-18 2886 16225860 7855 602886013 37.05 37.40 36.80 37.25 0.20 20.94% 37.20 218 37.25 19 19.71
2022-12-19 2886 12510000 5033 382922350 30.50 30.75 30.50 30.65 0.15 -17.72% 30.60 119 30.65 24 21.74
2022-12-20 2886 17223000 5628 525739600 30.50 30.70 30.30 30.65 0.00 0% 30.65 2155 30.70 402 21.74
2022-12-21 2886 9116000 3310 278134900 30.40 30.60 30.40 30.50 0.15 -0.49% 30.50 72 30.55 5 21.63
2022-12-22 2886 6483000 2296 198961900 30.55 30.85 30.50 30.85 0.35 1.15% 30.80 13 30.85 123 21.88
2022-12-23 2886 8282000 2960 252377950 30.45 30.55 30.30 30.55 0.30 -0.97% 30.50 73 30.55 140 21.67
2022-12-26 2886 6272000 2356 191708150 30.55 30.70 30.40 30.70 0.15 0.49% 30.60 7 30.70 209 21.77
2022-12-27 2886 7671000 2406 235495950 30.70 30.80 30.60 30.65 0.05 -0.16% 30.60 657 30.65 77 21.74
2022-12-28 2886 8246000 3470 251782850 30.60 30.60 30.45 30.50 0.15 -0.49% 30.50 145 30.55 201 21.63
2022-12-29 2886 12837000 4625 387991900 30.40 30.45 30.10 30.25 0.25 -0.82% 30.20 68 30.25 197 21.45
2022-12-30 2886 10533000 2515 321072200 30.30 30.75 30.25 30.35 0.10 0.33% 30.35 405 30.40 13 21.52