揚智(3041)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　　41.15
0
0%		40.25
-0.9
-2.19%		39.50
-0.75
-1.86%		39.50
0
0%		37.35
-2.15
-5.44%		 　38.45
1.1
2.95%		37.55
-0.9
-2.34%		37.45
-0.1
-0.27%		37.10
-0.35
-0.93%		35.95
-1.15
-3.1%		 　37.30
1.35
3.76%		37.20
-0.1
-0.27%		37.85
0.65
1.75%		40.35
2.5
6.61%		37.80
-2.55
-6.32%		 　36.30
-1.5
-3.97%		35.50
-0.8
-2.2%		34.70
-0.8
-2.25%		 37.44
2 月　　　　　　36.05
1.35
3.89%		37.30
1.25
3.47%		38.80
1.5
4.02%		38.40
-0.4
-1.03%		39.80
1.4
3.65%		 　38.75
-1.05
-2.64%		34.90
-3.85
-9.94%		35.00
0.1
0.29%		33.75
-1.25
-3.57%		34.05
0.3
0.89%		 　33.55
-0.5
-1.47%		32.30
-1.25
-3.73%		32.75
0.45
1.39%		30.75
-2
-6.11%		31.60
0.85
2.76%		 34.75
3 月33.20
1.6
5.06%		33.15
-0.05
-0.15%		32.95
-0.2
-0.6%		 　　31.00
-1.95
-5.92%		30.20
-0.8
-2.58%		31.55
1.35
4.47%		32.70
1.15
3.65%		32.75
0.05
0.15%		 　33.15
0.4
1.22%		31.20
-1.95
-5.88%		31.65
0.45
1.44%		33.50
1.85
5.85%		34.10
0.6
1.79%		 　33.70
-0.4
-1.17%		34.05
0.35
1.04%		34.95
0.9
2.64%		34.60
-0.35
-1%		34.40
-0.2
-0.58%		 　35.00
0.6
1.74%		33.50
-1.5
-4.29%		34.05
0.55
1.64%		33.95
-0.1
-0.29%		33.16
4 月33.95
0
0%		 　　　33.15
-0.8
-2.36%		32.00
-1.15
-3.47%		32.90
0.9
2.81%		 　31.05
-1.85
-5.62%		30.90
-0.15
-0.48%		31.60
0.7
2.27%		30.95
-0.65
-2.06%		29.90
-1.05
-3.39%		 　29.25
-0.65
-2.17%		29.25
0
0%		29.65
0.4
1.37%		29.55
-0.1
-0.34%		28.60
-0.95
-3.21%		 　27.00
-1.6
-5.59%		26.80
-0.2
-0.74%		26.00
-0.8
-2.99%		26.45
0.45
1.73%		26.55
0.1
0.38%		 29.59
5 月　　26.95
0.4
1.51%		27.15
0.2
0.74%		28.30
1.15
4.24%		27.95
-0.35
-1.24%		 　26.90
-1.05
-3.76%		27.95
1.05
3.9%		27.55
-0.4
-1.43%		26.80
-0.75
-2.72%		27.60
0.8
2.99%		 　28.05
0.45
1.63%		29.30
1.25
4.46%		29.00
-0.3
-1.02%		29.45
0.45
1.55%		29.35
-0.1
-0.34%		 　29.45
0.1
0.34%		28.55
-0.9
-3.06%		29.45
0.9
3.15%		28.65
-0.8
-2.72%		28.60
-0.05
-0.17%		 　29.10
0.5
1.75%		29.25
0.15
0.52%		28.35
6 月29.10
-0.15
-0.51%		29.30
0.2
0.69%		 　　28.90
-0.4
-1.37%		28.90
0
0%		29.30
0.4
1.38%		29.05
-0.25
-0.85%		28.35
-0.7
-2.41%		 　27.05
-1.3
-4.59%		27.25
0.2
0.74%		26.85
-0.4
-1.47%		26.00
-0.85
-3.17%		25.40
-0.6
-2.31%		 　24.30
-1.1
-4.33%		25.75
1.45
5.97%		24.45
-1.3
-5.05%		24.55
0.1
0.41%		24.55
0
0%		 　25.40
0.85
3.46%		24.75
-0.65
-2.56%		24.40
-0.35
-1.41%		22.95
-1.45
-5.94%		 26.31
7 月21.80
-1.15
-5.01%		 　22.25
0.45
2.06%		22.65
0.4
1.8%		21.45
-1.2
-5.3%		22.70
1.25
5.83%		22.90
0.2
0.88%		 　23.00
0.1
0.44%		21.95
-1.05
-4.57%		22.65
0.7
3.19%		23.10
0.45
1.99%		25.40
2.3
9.96%		 　24.95
-0.45
-1.77%		24.30
-0.65
-2.61%		24.50
0.2
0.82%		25.05
0.55
2.24%		24.80
-0.25
-1%		 　24.65
-0.15
-0.6%		23.95
-0.7
-2.84%		24.45
0.5
2.09%		24.50
0.05
0.2%		24.50
0
0%		 23.68
8 月24.55
0.05
0.2%		23.80
-0.75
-3.05%		23.45
-0.35
-1.47%		23.55
0.1
0.43%		24.35
0.8
3.4%		 　24.60
0.25
1.03%		24.55
-0.05
-0.2%		24.45
-0.1
-0.41%		24.40
-0.05
-0.2%		25.05
0.65
2.66%		 　25.30
0.25
1%		25.15
-0.15
-0.59%		25.60
0.45
1.79%		25.80
0.2
0.78%		25.45
-0.35
-1.36%		 　24.80
-0.65
-2.55%		24.95
0.15
0.6%		25.05
0.1
0.4%		25.80
0.75
2.99%		25.65
-0.15
-0.58%		 　24.75
-0.9
-3.51%		25.05
0.3
1.21%		25.40
0.35
1.4%		24.85
9 月24.60
-0.8
-3.15%		24.80
0.2
0.81%		 　23.70
-1.1
-4.44%		23.00
-0.7
-2.95%		22.70
-0.3
-1.3%		23.05
0.35
1.54%		 　　23.00
-0.05
-0.22%		22.95
-0.05
-0.22%		22.75
-0.2
-0.87%		22.80
0.05
0.22%		22.65
-0.15
-0.66%		 　22.10
-0.55
-2.43%		22.10
0
0%		21.75
-0.35
-1.58%		21.90
0.15
0.69%		21.50
-0.4
-1.83%		 　20.00
-1.5
-6.98%		20.15
0.15
0.75%		18.70
-1.45
-7.2%		19.55
0.85
4.55%		20.10
0.55
2.81%		 22.03
10 月　　20.05
-0.05
-0.25%		20.50
0.45
2.24%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.30
-0.2
-0.98%		 　　18.95
-1.35
-6.65%		18.80
-0.15
-0.79%		16.95
-1.85
-9.84%		18.00
1.05
6.19%		 　18.20
0.2
1.11%		18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		17.60
-0.4
-2.22%		17.10
-0.5
-2.84%		 　17.90
0.8
4.68%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		18.05
0.3
1.69%		17.35
-0.7
-3.88%		 17.95
0.6
3.46%		18.45
11 月18.25
0.3
1.67%		18.50
0.25
1.37%		18.70
0.2
1.08%		18.80
0.1
0.53%		 　19.10
0.3
1.6%		18.80
-0.3
-1.57%		19.35
0.55
2.93%		19.25
-0.1
-0.52%		18.95
-0.3
-1.56%		 　19.45
0.5
2.64%		19.80
0.35
1.8%		20.10
0.3
1.52%		20.20
0.1
0.5%		20.70
0.5
2.48%		 　20.60
-0.1
-0.48%		20.60
0
0%		20.60
0
0%		20.90
0.3
1.46%		20.55
-0.35
-1.67%		 　20.95
0.4
1.95%		20.90
-0.05
-0.24%		21.50
0.6
2.87%		 19.93
12 月21.55
0.05
0.23%		22.05
0.5
2.32%		 　22.05
0
0%		21.45
-0.6
-2.72%		20.90
-0.55
-2.56%		21.25
0.35
1.67%		21.65
0.4
1.88%		 　21.80
0.15
0.69%		16.90
-4.9
-22.48%		22.35
5.45
32.25%		22.20
-0.15
-0.67%		21.30
-0.9
-4.05%		 37.20
15.9
74.65%		20.90
-16.3
-43.82%		20.00
-0.9
-4.31%		20.35
0.35
1.75%		21.05
0.7
3.44%		21.10
0.05
0.24%		 　21.00
-0.1
-0.47%		21.15
0.15
0.71%		21.00
-0.15
-0.71%		20.65
-0.35
-1.67%		20.50
-0.15
-0.73%		　22.31

說明:最高漲幅:74.65%最低跌幅:-43.82% 最高價:41.15最低價:16.90平均價:26.62,灰色底表示週末,漲148天(125.1)元,跌150天(-124.85)元,平盤12天
75%=2,32%=1,10%=1,7%=1,6%=4,5%=10,4%=15,3%=23,2%=37,1%=35,0%=31,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=10,-6%=16,-7%=23,-8%=23,-9%=24,-10%=37,

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 3041 23040416 10964 963800985 41.50 42.90 41.10 41.15 0.80 0% 41.15 103 41.20 11 0.00
2022-01-04 3041 22828728 11503 929112994 40.75 41.75 39.85 40.25 0.90 -2.19% 40.20 66 40.25 90 0.00
2022-01-05 3041 21597107 11243 874464692 41.00 41.75 39.10 39.50 0.75 -1.86% 39.50 66 39.55 2 0.00
2022-01-06 3041 13976251 6901 550733653 39.00 40.00 38.20 39.50 0.00 0% 39.50 1 39.55 7 0.00
2022-01-07 3041 18709756 8816 710073362 38.95 39.60 37.00 37.35 2.15 -5.44% 37.35 21 37.40 16 0.00
2022-01-10 3041 12468740 6040 476925367 36.70 39.20 36.65 38.45 1.10 2.95% 38.40 62 38.45 1 0.00
2022-01-11 3041 25895360 12343 1001898637 39.50 40.15 37.40 37.55 0.90 -2.34% 37.55 38 37.60 39 0.00
2022-01-12 3041 9680760 4670 363972237 38.00 38.50 36.75 37.45 0.10 -0.27% 37.45 47 37.50 36 0.00
2022-01-13 3041 7908585 3785 292050275 37.75 37.80 36.20 37.10 0.35 -0.93% 37.10 1 37.15 12 0.00
2022-01-14 3041 8102145 3798 293183087 36.80 37.05 35.60 35.95 1.15 -3.1% 35.95 35 36.00 11 0.00
2022-01-17 3041 7740524 3703 286758728 36.00 37.80 35.95 37.30 1.35 3.76% 37.25 8 37.30 68 0.00
2022-01-18 3041 8585360 4219 322795572 37.10 38.50 36.90 37.20 0.10 -0.27% 37.15 3 37.20 5 0.00
2022-01-19 3041 5710586 2939 213351529 36.50 37.85 36.50 37.85 0.65 1.75% 37.80 3 37.85 23 0.00
2022-01-20 3041 26262670 12965 1025591819 38.05 40.60 37.40 40.35 2.50 6.61% 40.30 102 40.35 118 0.00
2022-01-21 3041 22251127 12744 864441381 39.50 39.95 37.75 37.80 2.55 -6.32% 37.80 6 37.85 25 0.00
2022-01-24 3041 11400100 5938 412777169 36.75 37.20 35.30 36.30 1.50 -3.97% 36.25 129 36.30 18 0.00
2022-01-25 3041 8175178 4587 294750713 36.00 36.90 35.30 35.50 0.80 -2.2% 35.45 4 35.50 40 0.00
2022-01-26 3041 7132153 3722 249463670 35.35 35.85 34.45 34.70 0.80 -2.25% 34.70 17 34.80 5 0.00
2022-02-07 3041 5830756 3334 207603560 36.00 36.20 35.00 36.05 1.35 3.89% 36.05 39 36.10 58 0.00
2022-02-08 3041 5470330 3057 201320082 35.80 37.30 35.70 37.30 1.25 3.47% 37.25 5 37.30 12 0.00
2022-02-09 3041 12179077 6316 466484508 37.70 38.95 36.80 38.80 1.50 4.02% 38.75 3 38.80 76 0.00
2022-02-10 3041 10409449 5718 400755516 38.95 39.45 37.80 38.40 0.40 -1.03% 38.35 8 38.40 4 0.00
2022-02-11 3041 15229760 7805 598604677 38.10 39.95 37.80 39.80 1.40 3.65% 39.75 46 39.80 41 0.00
2022-02-14 3041 12627917 7289 490189303 39.25 39.65 38.05 38.75 1.05 -2.64% 38.75 5 38.80 7 0.00
2022-02-15 3041 25627535 13317 902377528 35.45 36.00 34.90 34.90 3.85 -9.94% 0.00 0 34.90 4274 0.00
2022-02-16 3041 18434365 8729 643816969 34.95 35.35 34.50 35.00 0.10 0.29% 34.95 14 35.00 210 0.00
2022-02-17 3041 8502757 5057 291947151 34.70 35.20 33.60 33.75 1.25 -3.57% 33.75 130 33.80 27 0.00
2022-02-18 3041 6975660 3830 238218540 33.40 34.60 33.20 34.05 0.30 0.89% 34.05 30 34.10 4 0.00
2022-02-21 3041 3857208 2752 129401988 33.65 33.85 33.35 33.55 0.50 -1.47% 33.55 12 33.60 20 0.00
2022-02-22 3041 5374371 3093 176259240 33.55 33.80 32.20 32.30 1.25 -3.73% 32.30 10 32.35 15 0.00
2022-02-23 3041 2113488 1910 69314222 32.40 33.20 32.40 32.75 0.45 1.39% 32.75 23 32.85 1 0.00
2022-02-24 3041 6870201 5407 215516670 32.50 32.50 30.55 30.75 2.00 -6.11% 30.75 48 30.80 40 0.00
2022-02-25 3041 4083383 2655 128740897 31.50 32.20 31.00 31.60 0.85 2.76% 31.55 8 31.60 9 0.00
2022-03-01 3041 3319064 2084 108287867 31.85 33.20 31.70 33.20 1.60 5.06% 33.15 7 33.20 2 0.00
2022-03-02 3041 2789000 1542 91310950 32.55 33.15 32.25 33.15 0.05 -0.15% 33.15 21 33.20 97 0.00
2022-03-03 3041 2775000 1424 92292900 33.50 33.80 32.80 32.95 0.20 -0.6% 32.90 11 32.95 7 0.00
2022-03-07 3041 3446995 2195 107194455 31.65 32.00 30.70 31.00 1.55 -5.92% 31.00 18 31.05 1 0.00
2022-03-08 3041 3529596 2065 108925202 30.30 31.75 30.20 30.20 0.80 -2.58% 30.20 129 30.25 2 0.00
2022-03-09 3041 2904013 1684 90799402 30.90 31.60 30.75 31.55 1.35 4.47% 31.55 1 31.60 25 0.00
2022-03-10 3041 2614605 1499 84665375 32.40 32.75 32.10 32.70 1.15 3.65% 32.65 1 32.70 13 0.00
2022-03-11 3041 2453000 1449 80638300 33.20 33.45 32.55 32.75 0.05 0.15% 32.70 59 32.75 12 0.00
2022-03-14 3041 2989000 1562 98455600 33.15 33.55 32.30 33.15 0.40 1.22% 33.15 28 33.20 36 0.00
2022-03-15 3041 3619000 2034 115075950 33.20 33.20 31.20 31.20 1.95 -5.88% 31.20 55 31.25 1 0.00
2022-03-16 3041 3341000 2040 107062750 31.90 32.55 31.60 31.65 0.45 1.44% 31.65 4 31.70 4 0.00
2022-03-17 3041 5719000 3158 190182150 32.80 33.75 32.45 33.50 1.85 5.85% 33.45 14 33.50 25 0.00
2022-03-18 3041 3967000 2162 133440250 33.30 34.10 32.90 34.10 0.60 1.79% 34.10 2 34.15 79 0.00
2022-03-21 3041 7361000 3684 252988850 35.10 35.55 33.65 33.70 0.40 -1.17% 33.65 71 33.70 26 0.00
2022-03-22 3041 2947000 1565 100624750 33.70 34.40 33.65 34.05 0.35 1.04% 34.05 28 34.10 1 0.00
2022-03-23 3041 8797000 4568 307815050 34.50 35.50 34.35 34.95 0.90 2.64% 34.90 52 35.00 20 0.00
2022-03-24 3041 4250000 2159 147636300 34.75 35.10 34.40 34.60 0.35 -1% 34.60 8 34.70 4 0.00
2022-03-25 3041 3898000 1859 134492100 34.85 35.05 33.95 34.40 0.20 -0.58% 34.40 78 34.45 8 0.00
2022-03-28 3041 4734000 2665 164706500 34.15 35.20 33.70 35.00 0.60 1.74% 34.95 22 35.00 25 0.00
2022-03-29 3041 8067000 4139 274666950 35.40 35.40 33.50 33.50 1.50 -4.29% 33.50 267 33.55 6 0.00
2022-03-30 3041 4892000 2793 168220150 33.85 34.80 33.80 34.05 0.55 1.64% 34.05 11 34.10 51 0.00
2022-03-31 3041 1893000 1005 64034500 34.05 34.10 33.55 33.95 0.10 -0.29% 33.95 14 34.00 11 0.00
2022-04-01 3041 1376000 887 46392500 33.50 34.05 33.30 33.95 0.00 0% 33.95 13 34.00 45 0.00
2022-04-06 3041 2527000 1366 83609350 33.60 33.65 32.80 33.15 0.80 -2.36% 33.10 13 33.15 8 0.00
2022-04-07 3041 2291957 1759 74607216 33.00 33.55 32.00 32.00 1.15 -3.47% 32.00 23 32.05 28 0.00
2022-04-08 3041 1580000 859 51320700 32.30 32.90 32.00 32.90 0.90 2.81% 32.65 11 32.90 9 0.00
2022-04-11 3041 2936000 1686 92420550 32.50 32.50 31.05 31.05 1.85 -5.62% 31.05 45 31.10 1 0.00
2022-04-12 3041 1837000 1068 57087700 30.55 31.65 30.50 30.90 0.15 -0.48% 30.90 1 30.95 3 0.00
2022-04-13 3041 1539000 906 48273250 31.10 31.75 30.95 31.60 0.70 2.27% 31.60 12 31.65 29 0.00
2022-04-14 3041 1448000 910 45172850 31.65 31.70 30.95 30.95 0.65 -2.06% 30.95 5 31.05 4 0.00
2022-04-15 3041 2395000 1365 72353750 30.95 31.10 29.90 29.90 1.05 -3.39% 29.90 19 30.00 9 0.00
2022-04-18 3041 2864000 1501 84310600 29.40 30.30 28.90 29.25 0.65 -2.17% 29.20 5 29.25 10 0.00
2022-04-19 3041 2408877 1318 71298755 29.70 30.30 29.20 29.25 0.00 0% 29.25 1 29.30 319 0.00
2022-04-20 3041 1817000 945 54147500 30.00 30.05 29.50 29.65 0.40 1.37% 29.60 13 29.70 4 0.00
2022-04-21 3041 1263986 721 37468882 29.65 29.90 29.50 29.55 0.10 -0.34% 29.50 81 29.60 10 0.00
2022-04-22 3041 2361000 1351 68044500 29.50 29.50 28.60 28.60 0.95 -3.21% 28.60 11 28.70 21 0.00
2022-04-25 3041 4252000 2134 115321600 27.45 27.95 26.70 27.00 1.60 -5.59% 27.00 29 27.05 45 0.00
2022-04-26 3041 1765000 929 47797800 27.40 27.45 26.75 26.80 0.20 -0.74% 26.80 45 26.85 3 0.00
2022-04-27 3041 5249741 2587 132728275 24.20 26.25 24.20 26.00 0.80 -2.99% 26.00 25 26.05 98 0.00
2022-04-28 3041 2233000 1195 59003900 26.70 26.75 25.75 26.45 0.45 1.73% 26.45 1 26.55 37 0.00
2022-04-29 3041 1507000 884 40299750 26.95 27.30 26.35 26.55 0.10 0.38% 26.55 14 26.60 4 0.00
2022-05-03 3041 1194000 674 31879800 26.55 27.00 26.20 26.95 0.40 1.51% 26.90 56 26.95 5 0.00
2022-05-04 3041 1030000 598 28003950 26.90 27.40 26.90 27.15 0.20 0.74% 27.15 8 27.20 2 0.00
2022-05-05 3041 2879000 1621 81473100 27.90 28.60 27.80 28.30 1.15 4.24% 28.30 44 28.35 30 0.00
2022-05-06 3041 1240000 771 34330450 27.45 28.05 27.40 27.95 0.35 -1.24% 27.95 2 28.00 15 0.00
2022-05-09 3041 1523756 970 41481845 27.90 27.90 26.85 26.90 1.05 -3.76% 26.85 16 26.90 4 0.00
2022-05-10 3041 1817000 1028 49624700 26.05 27.95 26.05 27.95 1.05 3.9% 27.90 13 27.95 36 0.00
2022-05-11 3041 1113000 677 30701950 27.55 27.80 27.20 27.55 0.40 -1.43% 27.55 1 27.60 19 0.00
2022-05-12 3041 1354000 727 36865600 27.20 27.85 26.80 26.80 0.75 -2.72% 26.75 83 26.80 5 0.00
2022-05-13 3041 1126000 694 31049550 27.10 27.75 27.10 27.60 0.80 2.99% 27.55 7 27.60 6 0.00
2022-05-16 3041 1674000 931 47087350 28.15 28.55 27.70 28.05 0.45 1.63% 28.05 1 28.10 39 0.00
2022-05-17 3041 2332000 1359 67122200 28.35 29.30 28.10 29.30 1.25 4.46% 29.25 3 29.30 13 0.00
2022-05-18 3041 2299000 1314 66650000 29.50 29.50 28.65 29.00 0.30 -1.02% 29.00 50 29.10 24 0.00
2022-05-19 3041 2195000 1228 63874050 28.30 29.50 28.20 29.45 0.45 1.55% 29.45 10 29.50 14 0.00
2022-05-20 3041 920000 531 26994750 29.50 29.60 29.05 29.35 0.10 -0.34% 29.35 5 29.40 3 0.00
2022-05-23 3041 993000 573 29274250 29.60 29.80 29.10 29.45 0.10 0.34% 29.40 6 29.45 11 0.00
2022-05-24 3041 1206509 754 35005576 29.80 29.80 28.55 28.55 0.90 -3.06% 28.55 34 28.70 21 0.00
2022-05-25 3041 2183000 1246 64422450 28.80 29.75 28.80 29.45 0.90 3.15% 29.40 33 29.45 49 0.00
2022-05-26 3041 1065000 618 30980850 29.70 29.75 28.65 28.65 0.80 -2.72% 28.65 22 28.75 28 0.00
2022-05-27 3041 1014000 662 29223000 28.95 29.10 28.55 28.60 0.05 -0.17% 28.55 22 28.60 1 0.00
2022-05-30 3041 1086000 643 31632450 28.90 29.35 28.85 29.10 0.50 1.75% 29.05 11 29.10 12 0.00
2022-05-31 3041 956000 560 27919850 29.25 29.40 28.90 29.25 0.15 0.52% 29.25 3 29.30 17 0.00
2022-06-01 3041 1041000 614 30474850 29.40 29.60 29.00 29.10 0.15 -0.51% 29.10 6 29.20 1 0.00
2022-06-02 3041 735000 488 21546000 29.30 29.55 29.10 29.30 0.20 0.69% 29.25 10 29.30 2 0.00
2022-06-06 3041 978000 574 28255900 29.25 29.30 28.70 28.90 0.40 -1.37% 28.90 2 28.95 2 0.00
2022-06-07 3041 571000 382 16464050 28.80 29.00 28.65 28.90 0.00 0% 28.85 5 28.90 10 0.00
2022-06-08 3041 1444000 852 42413700 28.95 29.50 28.95 29.30 0.40 1.38% 29.30 5 29.35 2 0.00
2022-06-09 3041 961000 654 27967850 29.50 29.50 28.90 29.05 0.25 -0.85% 29.05 31 29.10 3 0.00
2022-06-10 3041 1072000 649 30587150 28.90 28.90 28.30 28.35 0.70 -2.41% 28.30 54 28.35 8 0.00
2022-06-13 3041 1386000 721 37770400 27.60 27.60 27.05 27.05 1.30 -4.59% 27.05 46 27.10 20 0.00
2022-06-14 3041 1215000 728 32572650 27.40 27.40 26.45 27.25 0.20 0.74% 27.25 2 27.30 15 0.00
2022-06-15 3041 766000 492 20695850 27.05 27.40 26.75 26.85 0.40 -1.47% 26.85 13 26.90 6 0.00
2022-06-16 3041 1184000 653 31657200 27.20 27.50 26.00 26.00 0.85 -3.17% 26.00 16 26.10 26 0.00
2022-06-17 3041 994000 621 25236850 25.05 25.90 25.05 25.40 0.60 -2.31% 25.35 40 25.40 9 0.00
2022-06-20 3041 1635358 987 40659165 25.65 25.65 24.30 24.30 1.10 -4.33% 24.25 6 24.35 2 0.00
2022-06-21 3041 1067000 658 26946600 24.60 25.80 24.60 25.75 1.45 5.97% 25.70 12 25.75 6 0.00
2022-06-22 3041 1091000 691 27017950 25.60 25.60 24.25 24.45 1.30 -5.05% 24.45 51 24.50 4 0.00
2022-06-23 3041 979295 614 23984505 24.80 24.90 24.10 24.55 0.10 0.41% 24.50 43 24.55 12 0.00
2022-06-24 3041 815000 454 20188400 24.90 25.10 24.45 24.55 0.00 0% 24.55 20 24.60 15 0.00
2022-06-27 3041 841000 506 21320900 25.00 25.55 25.00 25.40 0.85 3.46% 25.35 19 25.40 6 0.00
2022-06-28 3041 636000 358 15798050 25.40 25.40 24.55 24.75 0.65 -2.56% 24.70 20 24.85 3 0.00
2022-06-29 3041 659000 379 16092450 24.55 24.70 24.20 24.40 0.35 -1.41% 24.40 2 24.50 10 0.00
2022-06-30 3041 1811000 882 42543350 24.65 24.65 22.95 22.95 1.45 -5.94% 22.95 49 23.00 15 0.00
2022-07-01 3041 2311270 1305 52291522 23.20 23.70 21.75 21.80 1.15 -5.01% 21.75 12 21.80 44 0.00
2022-07-04 3041 1474000 793 33169400 22.60 22.90 22.00 22.25 0.45 2.06% 22.25 1 22.30 27 0.00
2022-07-05 3041 1402000 756 31404100 22.90 22.90 21.95 22.65 0.40 1.8% 22.65 28 22.70 27 0.00
2022-07-06 3041 1791868 958 39444205 22.30 22.80 21.45 21.45 1.20 -5.3% 21.40 20 21.45 22 0.00
2022-07-07 3041 1632000 812 36292800 21.70 22.75 21.55 22.70 1.25 5.83% 22.60 21 22.70 19 0.00
2022-07-08 3041 1366000 668 31353350 23.10 23.30 22.60 22.90 0.20 0.88% 22.85 30 22.90 18 0.00
2022-07-11 3041 985000 538 22822550 23.45 23.70 22.95 23.00 0.10 0.44% 22.95 18 23.00 3 0.00
2022-07-12 3041 1106000 574 24389900 22.70 22.85 21.70 21.95 1.05 -4.57% 21.95 5 22.00 3 0.00
2022-07-13 3041 924000 478 21108300 22.50 23.10 22.50 22.65 0.70 3.19% 22.60 19 22.65 6 0.00
2022-07-14 3041 949000 499 21666150 22.55 23.15 22.15 23.10 0.45 1.99% 23.10 2 23.15 27 0.00
2022-07-15 3041 2067000 909 52069800 24.15 25.40 24.00 25.40 2.30 9.96% 25.40 16428 0.00 0 0.00
2022-07-18 3041 13740000 6352 351639250 26.60 26.65 24.80 24.95 0.45 -1.77% 24.90 49 24.95 6 0.00
2022-07-19 3041 3144000 1667 76907000 24.50 24.80 24.30 24.30 0.65 -2.61% 24.30 10 24.35 5 0.00
2022-07-20 3041 7454000 2976 186175400 24.75 25.45 24.40 24.50 0.20 0.82% 24.45 35 24.50 2 0.00
2022-07-21 3041 3545000 1692 88081600 24.50 25.15 24.25 25.05 0.55 2.24% 25.00 71 25.05 40 0.00
2022-07-22 3041 2098631 1085 52339886 25.25 25.30 24.65 24.80 0.25 -1% 24.75 10 24.80 6 0.00
2022-07-25 3041 1435000 599 35399950 24.80 24.85 24.50 24.65 0.15 -0.6% 24.60 28 24.65 11 0.00
2022-07-26 3041 1448000 796 34979700 24.60 24.80 23.80 23.95 0.70 -2.84% 23.95 4 24.00 1 0.00
2022-07-27 3041 1300000 694 31456650 23.85 24.55 23.85 24.45 0.50 2.09% 24.45 17 24.50 47 0.00
2022-07-28 3041 1273000 615 31142800 24.75 24.80 24.05 24.50 0.05 0.2% 24.45 6 24.50 3 0.00
2022-07-29 3041 913000 492 22456450 24.70 24.85 24.40 24.50 0.00 0% 24.45 41 24.60 11 0.00
2022-08-01 3041 661000 368 16179900 24.60 24.65 24.30 24.55 0.05 0.2% 24.50 4 24.55 1 0.00
2022-08-02 3041 1364000 725 32570200 24.20 24.20 23.65 23.80 0.75 -3.05% 23.80 7 23.85 2 0.00
2022-08-03 3041 1061000 608 25159600 23.75 24.20 23.30 23.45 0.35 -1.47% 23.45 9 23.50 2 0.00
2022-08-04 3041 882000 558 20669850 23.50 23.75 23.00 23.55 0.10 0.43% 23.55 2 23.65 22 0.00
2022-08-05 3041 1066218 692 25844139 23.80 24.35 23.80 24.35 0.80 3.4% 24.30 3 24.35 7 0.00
2022-08-08 3041 1152000 691 28224700 24.10 24.70 24.10 24.60 0.25 1.03% 24.60 47 24.65 16 0.00
2022-08-09 3041 668000 420 16382400 24.60 24.80 24.35 24.55 0.05 -0.2% 24.50 22 24.55 7 0.00
2022-08-10 3041 875429 638 21343691 24.40 24.65 24.20 24.45 0.10 -0.41% 24.45 16 24.50 3 90.56
2022-08-11 3041 1144000 692 28048800 24.55 24.75 24.40 24.40 0.05 -0.2% 24.40 80 24.45 1 90.37
2022-08-12 3041 3233000 1555 80760050 24.55 25.40 24.50 25.05 0.65 2.66% 25.05 9 25.10 39 92.78
2022-08-15 3041 2990000 1442 75865400 25.15 25.60 25.15 25.30 0.25 1% 25.30 40 25.35 26 93.70
2022-08-16 3041 1987000 1006 50615600 25.60 25.80 25.15 25.15 0.15 -0.59% 25.15 33 25.20 18 93.15
2022-08-17 3041 1365000 706 34809450 25.30 25.70 25.20 25.60 0.45 1.79% 25.55 21 25.60 18 94.81
2022-08-18 3041 1907000 1038 49245500 25.65 26.20 25.30 25.80 0.20 0.78% 25.80 48 25.85 29 95.56
2022-08-19 3041 1271000 662 32576950 26.00 26.10 25.45 25.45 0.35 -1.36% 25.45 13 25.50 31 94.26
2022-08-22 3041 1475395 819 36994177 25.25 25.45 24.75 24.80 0.65 -2.55% 24.80 12 24.85 1 91.85
2022-08-23 3041 929000 475 22970350 24.60 25.00 24.45 24.95 0.15 0.6% 24.95 20 25.00 41 92.41
2022-08-24 3041 582000 319 14631850 25.20 25.30 25.05 25.05 0.10 0.4% 25.05 7 25.10 6 92.78
2022-08-25 3041 3089000 1639 80163700 25.30 26.35 25.25 25.80 0.75 2.99% 25.75 16 25.80 21 95.56
2022-08-26 3041 1148000 577 29725100 26.10 26.15 25.65 25.65 0.15 -0.58% 25.60 38 25.65 11 95.00
2022-08-29 3041 977000 590 24200950 24.90 25.00 24.65 24.75 0.90 -3.51% 24.75 31 24.80 14 91.67
2022-08-30 3041 596000 353 14858450 25.00 25.15 24.75 25.05 0.30 1.21% 25.05 25 25.10 6 92.78
2022-08-31 3041 633000 347 15976450 24.90 25.50 24.85 25.40 0.35 1.4% 25.35 11 25.40 14 94.07
2022-09-01 3041 1367941 940 33821516 25.00 25.20 24.50 24.60 0.80 -3.15% 24.60 22 24.65 4 91.11
2022-09-02 3041 589000 391 14629100 24.85 25.00 24.65 24.80 0.20 0.81% 24.80 3 24.85 5 91.85
2022-09-05 3041 1473000 824 35425550 25.00 25.05 23.70 23.70 1.10 -4.44% 23.70 42 23.75 14 87.78
2022-09-06 3041 1707000 878 39682300 24.00 24.00 22.75 23.00 0.70 -2.95% 22.95 31 23.00 18 85.19
2022-09-07 3041 747000 430 16970000 23.00 23.00 22.50 22.70 0.30 -1.3% 22.70 11 22.80 9 84.07
2022-09-08 3041 456000 282 10477450 23.00 23.15 22.75 23.05 0.35 1.54% 23.05 5 23.15 8 85.37
2022-09-12 3041 907000 483 20859500 23.05 23.10 22.80 23.00 0.05 -0.22% 23.00 1 23.05 22 85.19
2022-09-13 3041 801000 489 18471700 22.85 23.40 22.85 22.95 0.05 -0.22% 22.90 28 22.95 8 85.00
2022-09-14 3041 622000 389 14049950 22.30 22.80 22.30 22.75 0.20 -0.87% 22.75 28 22.80 11 84.26
2022-09-15 3041 618000 378 14144800 23.00 23.00 22.75 22.80 0.05 0.22% 22.80 13 22.85 5 84.44
2022-09-16 3041 607000 340 13798950 22.65 22.95 22.65 22.65 0.15 -0.66% 22.65 46 22.70 5 83.89
2022-09-19 3041 899253 609 20032171 22.75 22.75 22.05 22.10 0.55 -2.43% 22.10 27 22.20 2 81.85
2022-09-20 3041 261000 193 5823400 22.40 22.55 22.10 22.10 0.00 0% 22.10 21 22.20 2 81.85
2022-09-21 3041 785000 434 17162800 22.05 22.20 21.65 21.75 0.35 -1.58% 21.75 17 21.85 1 80.56
2022-09-22 3041 581000 306 12621400 21.60 22.05 21.30 21.90 0.15 0.69% 21.90 4 21.95 3 81.11
2022-09-23 3041 714000 375 15486250 21.75 21.90 21.40 21.50 0.40 -1.83% 21.50 12 21.55 8 79.63
2022-09-26 3041 1794000 810 36532900 21.30 21.30 19.90 20.00 1.50 -6.98% 19.95 13 20.00 65 74.07
2022-09-27 3041 1541000 534 30899750 19.70 20.25 19.70 20.15 0.15 0.75% 20.15 4 20.20 3 74.63
2022-09-28 3041 1659000 898 31931650 20.25 20.25 18.70 18.70 1.45 -7.2% 18.70 19 18.75 32 69.26
2022-09-29 3041 1226000 641 24041600 19.10 19.85 19.10 19.55 0.85 4.55% 19.50 26 19.55 4 72.41
2022-09-30 3041 897000 551 17611600 18.95 20.10 18.95 20.10 0.55 2.81% 20.05 19 20.10 3 74.44
2022-10-03 3041 620000 325 12434400 20.10 20.40 19.80 20.05 0.05 -0.25% 20.05 6 20.10 2 74.26
2022-10-04 3041 1220837 377 24895286 20.50 20.55 20.20 20.50 0.45 2.24% 20.50 25 20.55 26 75.93
2022-10-05 3041 698000 377 14389100 20.90 20.95 20.30 20.40 0.10 -0.49% 20.35 7 20.40 1 75.56
2022-10-06 3041 352000 243 7242300 20.75 20.80 20.40 20.50 0.10 0.49% 20.50 13 20.55 8 75.93
2022-10-07 3041 389000 221 7899900 20.20 20.50 20.20 20.30 0.20 -0.98% 20.25 45 20.30 6 75.19
2022-10-11 3041 994000 560 18943750 19.60 19.60 18.90 18.95 1.35 -6.65% 18.95 10 19.05 38 70.19
2022-10-12 3041 816000 408 15368950 19.45 19.45 18.60 18.80 0.15 -0.79% 18.75 15 18.80 12 69.63
2022-10-13 3041 3089000 1422 54481500 18.80 19.00 16.95 16.95 1.85 -9.84% 0.00 0 16.95 142 62.78
2022-10-14 3041 1668000 846 29697450 17.05 18.25 17.05 18.00 1.05 6.19% 18.00 33 18.05 28 66.67
2022-10-17 3041 850000 458 14960500 17.50 18.20 17.10 18.20 0.20 1.11% 18.15 4 18.20 26 67.41
2022-10-18 3041 574000 309 10402200 18.45 18.50 17.80 18.05 0.15 -0.82% 18.05 7 18.10 11 66.85
2022-10-19 3041 439000 302 7963900 18.05 18.35 17.90 18.00 0.05 -0.28% 18.00 5 18.05 10 66.67
2022-10-20 3041 765000 427 13352950 17.95 17.95 17.20 17.60 0.40 -2.22% 17.60 12 17.65 1 65.19
2022-10-21 3041 502000 258 8719400 17.65 17.65 17.10 17.10 0.50 -2.84% 17.10 3 17.15 3 63.33
2022-10-24 3041 1123000 645 20370100 17.60 18.50 17.60 17.90 0.80 4.68% 17.90 18 17.95 21 66.30
2022-10-25 3041 425000 265 7564800 18.00 18.15 17.55 17.80 0.10 -0.56% 17.80 2 17.85 5 65.93
2022-10-26 3041 466000 282 8264000 17.75 18.00 17.50 17.75 0.05 -0.28% 17.70 3 17.75 7 65.74
2022-10-27 3041 738000 404 13334700 17.95 18.25 17.80 18.05 0.30 1.69% 18.05 6 18.10 5 66.85
2022-10-28 3041 568414 483 9969392 17.80 17.95 17.35 17.35 0.70 -3.88% 17.35 3 17.40 4 64.26
2022-10-31 3041 867000 497 15578500 17.70 18.25 17.50 17.95 0.60 3.46% 17.90 24 17.95 10 66.48
2022-11-01 3041 543000 319 9862700 18.00 18.30 17.80 18.25 0.30 1.67% 18.20 4 18.25 7 67.59
2022-11-02 3041 710000 451 13138950 18.05 18.75 18.05 18.50 0.25 1.37% 18.50 27 18.55 17 68.52
2022-11-03 3041 509000 319 9413400 18.20 18.70 18.10 18.70 0.20 1.08% 18.60 22 18.70 10 69.26
2022-11-04 3041 495000 279 9226700 18.60 18.80 18.40 18.80 0.10 0.53% 18.75 20 18.85 8 69.63
2022-11-07 3041 845000 447 16112950 18.90 19.25 18.85 19.10 0.30 1.6% 19.05 23 19.10 9 70.74
2022-11-08 3041 905000 494 17338800 19.40 19.50 18.70 18.80 0.30 -1.57% 18.75 13 18.80 6 69.63
2022-11-09 3041 986000 471 19036200 18.95 19.50 18.95 19.35 0.55 2.93% 19.35 4 19.40 1 71.67
2022-11-10 3041 404787 318 7806419 19.25 19.50 19.15 19.25 0.10 -0.52% 19.20 6 19.25 1 71.30
2022-11-11 3041 1072000 566 20651900 19.80 19.90 18.95 18.95 0.30 -1.56% 18.95 20 19.05 20 70.19
2022-11-14 3041 1241000 544 24066200 19.20 19.60 19.10 19.45 0.50 2.64% 19.40 11 19.45 20 72.04
2022-11-15 3041 996000 484 19571850 19.55 19.85 19.30 19.80 0.35 1.8% 19.75 12 19.80 3 73.33
2022-11-16 3041 1143000 627 22787450 19.80 20.25 19.40 20.10 0.30 1.52% 20.05 18 20.10 1 74.44
2022-11-17 3041 820000 412 16455300 20.30 20.30 19.85 20.20 0.10 0.5% 20.15 47 20.20 11 74.81
2022-11-18 3041 1562000 711 32117850 20.10 20.85 20.10 20.70 0.50 2.48% 20.70 56 20.75 10 76.67
2022-11-21 3041 1732000 658 35858500 21.15 21.15 20.55 20.60 0.10 -0.48% 20.55 98 20.60 20 76.30
2022-11-22 3041 919000 430 19019950 20.65 21.00 20.50 20.60 0.00 0% 20.60 65 20.65 16 76.30
2022-11-23 3041 534000 222 11023400 20.80 20.80 20.55 20.60 0.00 0% 20.60 4 20.65 29 76.30
2022-11-24 3041 818000 439 17104250 20.80 21.20 20.70 20.90 0.30 1.46% 20.85 8 20.90 23 77.41
2022-11-25 3041 689000 334 14212400 20.95 20.95 20.50 20.55 0.35 -1.67% 20.55 33 20.60 4 76.11
2022-11-28 3041 496000 282 10276500 20.35 20.95 20.20 20.95 0.40 1.95% 20.90 4 20.95 1 77.59
2022-11-29 3041 471000 236 9770550 20.80 20.95 20.55 20.90 0.05 -0.24% 20.90 3 20.95 6 77.41
2022-11-30 3041 1125000 576 24074200 20.80 21.70 20.80 21.50 0.60 2.87% 21.45 26 21.55 21 79.63
2022-12-01 3041 779000 372 16832150 21.70 21.80 21.50 21.55 0.05 0.23% 21.55 79 21.60 6 79.81
2022-12-02 3041 1067000 512 23370900 21.50 22.10 21.45 22.05 0.50 2.32% 22.00 15 22.05 4 81.67
2022-12-05 3041 886000 447 19599650 22.05 22.30 22.00 22.05 0.00 0% 22.05 65 22.10 5 81.67
2022-12-06 3041 828000 426 17993850 21.85 22.00 21.35 21.45 0.60 -2.72% 21.40 5 21.45 8 79.44
2022-12-07 3041 847000 386 17880350 21.35 21.60 20.85 20.90 0.55 -2.56% 20.85 49 20.90 3 77.41
2022-12-08 3041 357000 236 7555050 20.90 21.40 20.90 21.25 0.35 1.67% 21.25 15 21.30 4 78.70
2022-12-09 3041 706000 325 15214800 21.40 21.70 21.35 21.65 0.40 1.88% 21.65 19 21.70 3 80.19
2022-12-12 3041 1305000 570 28480850 21.90 22.35 21.60 21.80 0.15 0.69% 21.75 20 21.80 11 80.74
2022-12-13 3041 2071657 766 35156043 16.75 17.20 16.60 16.90 0.20 -22.48% 16.90 108 16.95 11 0.00
2022-12-14 3041 1095000 543 24258400 21.80 22.35 21.80 22.35 0.60 32.25% 22.30 36 22.35 10 82.78
2022-12-15 3041 568000 329 12629750 22.40 22.50 22.05 22.20 0.15 -0.67% 22.10 18 22.20 1 82.22
2022-12-16 3041 960000 518 20690300 22.05 22.05 21.30 21.30 0.90 -4.05% 21.30 8 21.35 1 78.89
2022-12-18 3041 8585360 4219 322795572 37.10 38.50 36.90 37.20 0.10 74.65% 37.15 3 37.20 5 0.00
2022-12-19 3041 615000 316 12904450 21.20 21.20 20.85 20.90 0.40 -43.82% 20.90 21 20.95 7 77.41
2022-12-20 3041 993000 488 20161300 20.80 21.05 19.90 20.00 0.90 -4.31% 19.95 15 20.10 2 74.07
2022-12-21 3041 438000 225 8961200 20.50 20.65 20.30 20.35 0.35 1.75% 20.35 5 20.40 7 75.37
2022-12-22 3041 1245000 642 26322150 20.60 21.60 20.60 21.05 0.70 3.44% 21.05 6 21.10 15 77.96
2022-12-23 3041 813000 306 17003850 20.80 21.20 20.60 21.10 0.05 0.24% 21.05 12 21.10 10 78.15
2022-12-26 3041 326000 143 6856700 21.10 21.10 20.95 21.00 0.10 -0.47% 21.00 11 21.05 5 77.78
2022-12-27 3041 504000 197 10687700 21.05 21.40 21.05 21.15 0.15 0.71% 21.15 9 21.20 19 78.33
2022-12-28 3041 599000 250 12656950 21.00 21.30 21.00 21.00 0.15 -0.71% 21.00 6 21.05 10 77.78
2022-12-29 3041 414000 256 8521250 20.65 20.75 20.45 20.65 0.35 -1.67% 20.60 10 20.65 8 76.48
2022-12-30 3041 343000 209 7078550 20.95 21.00 20.45 20.50 0.15 -0.73% 20.45 37 20.50 5 75.93