台勝科(3532)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　　288.00
0
0%		287.00
-1
-0.35%		279.50
-7.5
-2.61%		274.00
-5.5
-1.97%		263.00
-11
-4.01%		 　266.50
3.5
1.33%		260.00
-6.5
-2.44%		261.50
1.5
0.58%		264.50
3
1.15%		266.50
2
0.76%		 　270.50
4
1.5%		268.00
-2.5
-0.92%		272.00
4
1.49%		276.00
4
1.47%		262.50
-13.5
-4.89%		 　280.00
17.5
6.67%		276.50
-3.5
-1.25%		282.00
5.5
1.99%		 268.65
2 月　　　　　　254.00
-28
-9.93%		241.00
-13
-5.12%		250.50
9.5
3.94%		268.50
18
7.19%		294.00
25.5
9.5%		 　291.50
-2.5
-0.85%		283.00
-8.5
-2.92%		280.50
-2.5
-0.88%		284.00
3.5
1.25%		280.50
-3.5
-1.23%		 　276.00
-4.5
-1.6%		263.50
-12.5
-4.53%		266.00
2.5
0.95%		253.50
-12.5
-4.7%		257.00
3.5
1.38%		 272.48
3 月276.00
19
7.39%		281.50
5.5
1.99%		285.00
3.5
1.24%		 　　274.50
-10.5
-3.68%		260.50
-14
-5.1%		277.00
16.5
6.33%		287.00
10
3.61%		294.00
7
2.44%		 　308.50
14.5
4.93%		285.00
-23.5
-7.62%		288.50
3.5
1.23%		317.00
28.5
9.88%		347.50
30.5
9.62%		 　358.00
10.5
3.02%		368.00
10
2.79%		372.50
4.5
1.22%		371.00
-1.5
-0.4%		334.00
-37
-9.97%		 　301.00
-33
-9.88%		289.00
-12
-3.99%		289.00
0
0%		289.50
0.5
0.17%		307.54
4 月281.00
-8.5
-2.94%		 　　　278.50
-2.5
-0.89%		269.00
-9.5
-3.41%		267.50
-1.5
-0.56%		 　252.50
-15
-5.61%		250.50
-2
-0.79%		259.00
8.5
3.39%		250.50
-8.5
-3.28%		228.00
-22.5
-8.98%		 　224.50
-3.5
-1.54%		223.50
-1
-0.45%		224.50
1
0.45%		231.00
6.5
2.9%		213.00
-18
-7.79%		 　212.50
-0.5
-0.23%		202.50
-10
-4.71%		195.00
-7.5
-3.7%		196.50
1.5
0.77%		195.00
-1.5
-0.76%		 232.94
5 月　　200.50
5.5
2.82%		201.00
0.5
0.25%		221.00
20
9.95%		214.00
-7
-3.17%		 　202.00
-12
-5.61%		213.00
11
5.45%		218.00
5
2.35%		208.50
-9.5
-4.36%		229.00
20.5
9.83%		 　232.00
3
1.31%		249.00
17
7.33%		246.00
-3
-1.2%		245.50
-0.5
-0.2%		243.00
-2.5
-1.02%		 　237.00
-6
-2.47%		221.50
-15.5
-6.54%		229.50
8
3.61%		232.00
2.5
1.09%		244.50
12.5
5.39%		 　254.50
10
4.09%		259.50
5
1.96%		229.06
6 月259.00
-0.5
-0.19%		265.00
6
2.32%		 　　253.50
-11.5
-4.34%		242.50
-11
-4.34%		244.00
1.5
0.62%		246.00
2
0.82%		250.00
4
1.63%		 　233.00
-17
-6.8%		235.00
2
0.86%		229.00
-6
-2.55%		220.00
-9
-3.93%		206.50
-13.5
-6.14%		 　198.50
-8
-3.87%		203.50
5
2.52%		187.50
-16
-7.86%		188.00
0.5
0.27%		184.50
-3.5
-1.86%		 　194.00
9.5
5.15%		188.50
-5.5
-2.84%		185.50
-3
-1.59%		176.50
-9
-4.85%		 216.65
7 月164.00
-12.5
-7.08%		 　165.00
1
0.61%		167.00
2
1.21%		157.50
-9.5
-5.69%		167.00
9.5
6.03%		165.50
-1.5
-0.9%		 　164.00
-1.5
-0.91%		153.00
-11
-6.71%		154.00
1
0.65%		160.50
6.5
4.22%		165.00
4.5
2.8%		 　166.00
1
0.61%		165.00
-1
-0.6%		170.00
5
3.03%		180.00
10
5.88%		177.50
-2.5
-1.39%		 　171.50
-6
-3.38%		167.50
-4
-2.33%		173.00
5.5
3.28%		168.50
-4.5
-2.6%		172.00
3.5
2.08%		 166.63
8 月169.50
-2.5
-1.45%		167.00
-2.5
-1.47%		165.00
-2
-1.2%		163.50
-1.5
-0.91%		173.50
10
6.12%		 　174.50
1
0.58%		173.00
-1.5
-0.86%		162.00
-11
-6.36%		173.00
11
6.79%		176.50
3.5
2.02%		 　186.00
9.5
5.38%		185.50
-0.5
-0.27%		183.00
-2.5
-1.35%		183.00
0
0%		183.50
0.5
0.27%		 　177.50
-6
-3.27%		179.00
1.5
0.85%		178.00
-1
-0.56%		183.00
5
2.81%		181.00
-2
-1.09%		 　171.00
-10
-5.52%		178.00
7
4.09%		183.00
5
2.81%		176.22
9 月173.00
-10
-5.46%		174.50
1.5
0.87%		 　168.00
-6.5
-3.72%		166.50
-1.5
-0.89%		165.50
-1
-0.6%		171.00
5.5
3.32%		 　　177.00
6
3.51%		176.50
-0.5
-0.28%		174.00
-2.5
-1.42%		169.50
-4.5
-2.59%		166.50
-3
-1.77%		 　162.50
-4
-2.4%		163.00
0.5
0.31%		159.50
-3.5
-2.15%		161.00
1.5
0.94%		154.50
-6.5
-4.04%		 　144.00
-10.5
-6.8%		144.50
0.5
0.35%		135.50
-9
-6.23%		135.00
-0.5
-0.37%		137.00
2
1.48%		 160.35
10 月　　139.00
2
1.46%		144.00
5
3.6%		144.00
0
0%		146.50
2.5
1.74%		143.00
-3.5
-2.39%		 　　132.50
-10.5
-7.34%		134.00
1.5
1.13%		126.50
-7.5
-5.6%		139.00
12.5
9.88%		 　139.00
0
0%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		137.00
-2
-1.44%		134.00
-3
-2.19%		 　139.50
5.5
4.1%		137.50
-2
-1.43%		139.00
1.5
1.09%		145.50
6.5
4.68%		140.50
-5
-3.44%		 145.50
5
3.56%		139.46
11 月144.50
-1
-0.69%		145.50
1
0.69%		148.50
3
2.06%		150.50
2
1.35%		 　151.50
1
0.66%		153.00
1.5
0.99%		157.00
4
2.61%		158.50
1.5
0.96%		163.50
5
3.15%		 　164.50
1
0.61%		167.50
3
1.82%		167.00
-0.5
-0.3%		167.50
0.5
0.3%		164.00
-3.5
-2.09%		 　165.50
1.5
0.91%		165.50
0
0%		164.50
-1
-0.6%		172.00
7.5
4.56%		166.50
-5.5
-3.2%		 　164.00
-2.5
-1.5%		154.50
-9.5
-5.79%		157.00
2.5
1.62%		 159.93
12 月160.00
3
1.91%		162.00
2
1.25%		 　165.50
3.5
2.16%		157.00
-8.5
-5.14%		152.00
-5
-3.18%		153.50
1.5
0.99%		152.00
-1.5
-0.98%		 　152.00
0
0%		95.00
-57
-37.5%		155.00
60
63.16%		153.50
-1.5
-0.97%		152.00
-1.5
-0.98%		 268.00
116
76.32%		151.00
-117
-43.66%		143.50
-7.5
-4.97%		144.50
1
0.7%		145.00
0.5
0.35%		142.00
-3
-2.07%		 　141.00
-1
-0.7%		143.50
2.5
1.77%		136.50
-7
-4.88%		137.50
1
0.73%		136.00
-1.5
-1.09%		　156.46

說明:最高漲幅:76.32%最低跌幅:-43.66% 最高價:372.50最低價:95.00平均價:206.08,灰色底表示週末,漲147天(1189)元,跌154天(-1324)元,平盤9天
76%=2,63%=1,10%=6,7%=12,6%=4,5%=10,4%=15,3%=17,2%=20,1%=50,0%=19,-0%=1,-1%=1,-2%=1,-3%=3,-4%=9,-5%=10,-6%=11,-7%=12,-8%=12,-9%=15,-10%=17,-11%=21,-12%=41,

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 3532 2145695 2277 624451868 293.50 298.50 286.00 288.00 2.00 0% 288.00 10 288.50 1 83.96
2022-01-04 3532 1790131 1933 513561963 292.00 293.00 284.00 287.00 1.00 -0.35% 287.00 11 287.50 4 83.67
2022-01-05 3532 3037603 3116 846102288 287.50 287.50 274.00 279.50 7.50 -2.61% 279.00 15 279.50 20 81.49
2022-01-06 3532 3614403 5753 986327987 279.50 281.00 269.50 274.00 5.50 -1.97% 274.00 40 274.50 1 79.88
2022-01-07 3532 3325792 4788 888243483 273.50 273.50 263.00 263.00 11.00 -4.01% 263.00 9 264.00 1 76.68
2022-01-10 3532 2380694 3301 627736635 258.50 269.00 254.00 266.50 3.50 1.33% 266.00 1 266.50 13 77.70
2022-01-11 3532 1129790 1670 296419348 264.50 266.00 259.00 260.00 6.50 -2.44% 260.00 8 261.50 2 75.80
2022-01-12 3532 3959600 3447 1063247030 265.00 279.00 260.00 261.50 1.50 0.58% 261.50 9 262.00 1 76.24
2022-01-13 3532 1658836 2068 439421373 265.00 268.00 260.50 264.50 3.00 1.15% 264.50 6 265.00 1 77.11
2022-01-14 3532 1988342 1695 515276771 262.00 266.50 254.00 266.50 2.00 0.76% 266.00 6 266.50 13 77.70
2022-01-17 3532 4360995 3689 1171367568 272.00 277.00 262.00 270.50 4.00 1.5% 270.00 6 270.50 4 78.86
2022-01-18 3532 2080351 1584 561736400 270.50 274.50 266.50 268.00 2.50 -0.92% 267.50 1 268.00 4 78.13
2022-01-19 3532 1904098 1778 515665357 264.00 274.00 263.00 272.00 4.00 1.49% 272.00 123 272.50 7 79.30
2022-01-20 3532 2209243 3147 601842321 270.50 276.00 266.50 276.00 4.00 1.47% 276.00 1 276.50 6 80.47
2022-01-21 3532 1823978 3930 486435794 269.00 272.00 262.50 262.50 13.50 -4.89% 262.50 32 264.00 1 76.53
2022-01-24 3532 4531998 4273 1239447352 262.00 280.50 260.00 280.00 17.50 6.67% 279.50 5 280.00 181 81.63
2022-01-25 3532 4317358 5174 1204204296 273.00 285.00 272.00 276.50 3.50 -1.25% 276.50 9 277.00 4 80.61
2022-01-26 3532 3232840 3459 904974459 279.00 283.00 273.50 282.00 5.50 1.99% 281.00 3 282.00 23 82.22
2022-02-07 3532 4369339 9254 1137763346 267.00 270.00 254.00 254.00 28.00 -9.93% 0.00 0 254.00 487 74.05
2022-02-08 3532 6552764 5235 1619638308 253.50 260.50 237.00 241.00 13.00 -5.12% 241.00 3 241.50 15 70.26
2022-02-09 3532 4364066 3655 1080060288 244.00 253.50 241.00 250.50 9.50 3.94% 250.00 14 250.50 2 73.03
2022-02-10 3532 7992823 6648 2126641847 253.00 274.50 252.00 268.50 18.00 7.19% 268.50 31 269.00 8 78.28
2022-02-11 3532 12827155 10326 2147483647 265.00 295.00 263.50 294.00 25.50 9.5% 293.50 70 294.00 13 85.71
2022-02-14 3532 15903875 13565 2147483647 292.00 303.00 291.00 291.50 2.50 -0.85% 291.50 41 292.00 3 84.99
2022-02-15 3532 8183715 9159 2147483647 296.00 301.00 280.50 283.00 8.50 -2.92% 282.50 13 283.00 1 82.51
2022-02-16 3532 5190826 5004 1481620935 290.50 293.00 280.50 280.50 2.50 -0.88% 280.50 8 281.00 2 81.78
2022-02-17 3532 4574897 4447 1288408204 282.50 287.50 275.00 284.00 3.50 1.25% 283.50 1 284.00 2 82.80
2022-02-18 3532 2988713 3184 835285888 279.50 284.00 275.00 280.50 3.50 -1.23% 280.00 24 280.50 11 81.78
2022-02-21 3532 1933276 1887 538371615 278.50 284.00 276.00 276.00 4.50 -1.6% 276.00 9 277.00 2 80.47
2022-02-22 3532 2761893 2648 740652071 275.00 278.00 263.00 263.50 12.50 -4.53% 263.50 14 264.50 2 76.82
2022-02-23 3532 1630980 1769 435050931 266.00 270.50 264.00 266.00 2.50 0.95% 266.00 5 266.50 3 77.55
2022-02-24 3532 3105350 2782 792754587 260.00 262.50 250.00 253.50 12.50 -4.7% 253.50 14 254.00 32 73.91
2022-02-25 3532 2039201 1534 526158578 260.00 261.50 253.50 257.00 3.50 1.38% 257.00 19 258.50 1 74.93
2022-03-01 3532 2835423 2251 761852701 258.00 276.00 258.00 276.00 19.00 7.39% 276.00 27 276.50 17 80.47
2022-03-02 3532 6382000 5067 1802506500 271.00 289.50 270.50 281.50 5.50 1.99% 281.50 56 282.00 2 82.07
2022-03-03 3532 4013000 3123 1152456500 287.00 293.00 282.50 285.00 3.50 1.24% 284.50 51 285.00 31 83.09
2022-03-07 3532 3238824 2726 885860584 282.00 282.00 268.00 274.50 11.50 -3.68% 274.50 2 276.00 7 75.41
2022-03-08 3532 3440121 2711 930282146 270.00 282.50 260.00 260.50 14.00 -5.1% 260.50 38 261.00 1 71.57
2022-03-09 3532 3134819 2499 859515755 269.00 280.00 266.00 277.00 16.50 6.33% 276.50 1 277.50 8 76.10
2022-03-10 3532 5883995 5755 1693151942 288.00 294.00 281.50 287.00 10.00 3.61% 286.50 7 287.00 32 78.85
2022-03-11 3532 3757000 2824 1090940000 287.00 294.00 283.00 294.00 7.00 2.44% 293.50 9 294.00 8 80.77
2022-03-14 3532 12771000 9432 2147483647 298.50 322.50 295.50 308.50 14.50 4.93% 308.50 55 309.00 14 84.75
2022-03-15 3532 6235000 4730 1846575500 308.50 308.50 283.50 285.00 23.50 -7.62% 285.00 46 285.50 58 78.30
2022-03-16 3532 6419000 5097 1844778500 296.50 296.50 279.00 288.50 3.50 1.23% 288.50 25 289.00 7 79.26
2022-03-17 3532 7885000 4472 2147483647 300.00 317.00 298.00 317.00 28.50 9.88% 317.00 553 0.00 0 87.09
2022-03-18 3532 16767000 13075 2147483647 317.00 348.50 313.00 347.50 30.50 9.62% 347.00 1 347.50 6 95.47
2022-03-21 3532 9342000 7166 2147483647 347.00 359.00 338.00 358.00 10.50 3.02% 356.50 2 358.00 3 98.35
2022-03-22 3532 9979000 8115 2147483647 354.00 368.50 346.00 368.00 10.00 2.79% 367.00 5 368.00 24 101.10
2022-03-23 3532 8855000 7019 2147483647 365.00 375.00 358.00 372.50 4.50 1.22% 372.00 8 372.50 7 102.34
2022-03-24 3532 5106000 4050 1890026500 368.00 376.00 365.00 371.00 1.50 -0.4% 370.50 4 371.00 7 101.92
2022-03-25 3532 7413000 5877 2147483647 371.00 374.00 334.00 334.00 37.00 -9.97% 0.00 0 334.00 628 91.76
2022-03-28 3532 10879000 8388 2147483647 320.50 330.00 301.00 301.00 33.00 -9.88% 301.00 104 301.50 5 82.69
2022-03-29 3532 14950000 11403 2147483647 306.00 315.50 288.00 289.00 12.00 -3.99% 288.50 88 289.00 1 79.40
2022-03-30 3532 8091000 6179 2147483647 293.50 296.00 285.00 289.00 0.00 0% 289.00 105 289.50 22 79.40
2022-03-31 3532 10862000 8468 2147483647 291.00 304.00 287.50 289.50 0.50 0.17% 289.50 17 290.00 11 79.53
2022-04-01 3532 11330000 8575 2147483647 292.00 292.50 270.50 281.00 8.50 -2.94% 280.50 2 281.00 39 77.20
2022-04-06 3532 9888000 7335 2147483647 275.50 283.00 265.50 278.50 2.50 -0.89% 278.50 80 279.00 5 76.51
2022-04-07 3532 6418953 8806 1764763742 275.50 281.50 269.00 269.00 9.50 -3.41% 269.00 22 269.50 3 73.90
2022-04-08 3532 3194000 2447 862927500 273.00 275.50 267.50 267.50 1.50 -0.56% 267.50 17 268.50 10 73.49
2022-04-11 3532 7784000 5295 2023564500 273.00 275.00 252.50 252.50 15.00 -5.61% 252.50 109 253.00 5 69.37
2022-04-12 3532 3636000 2750 925598000 252.50 261.00 249.00 250.50 2.00 -0.79% 250.50 18 251.50 1 68.82
2022-04-13 3532 4711000 3499 1220601000 254.50 267.00 252.00 259.00 8.50 3.39% 259.00 37 260.00 5 71.15
2022-04-14 3532 6243000 4823 1632727000 266.00 273.00 250.50 250.50 8.50 -3.28% 250.00 187 250.50 1 68.82
2022-04-15 3532 9162000 5760 2146256500 245.50 248.50 226.00 228.00 22.50 -8.98% 227.50 27 228.00 3 62.64
2022-04-18 3532 5639000 3857 1284149500 228.00 233.50 223.50 224.50 3.50 -1.54% 224.50 12 225.00 4 61.68
2022-04-19 3532 4597503 4246 1041167302 230.50 233.00 221.50 223.50 1.00 -0.45% 223.00 43 223.50 8 61.40
2022-04-20 3532 8720000 6285 1946959000 228.00 230.50 217.50 224.50 1.00 0.45% 224.00 109 224.50 1 61.68
2022-04-21 3532 4938153 3988 1126935545 226.00 232.00 222.50 231.00 6.50 2.9% 230.50 4 231.00 59 63.46
2022-04-22 3532 10083000 7207 2147483647 227.00 227.50 211.00 213.00 18.00 -7.79% 213.00 59 213.50 5 58.52
2022-04-25 3532 7478000 4883 1551738000 203.00 212.50 201.00 212.50 0.50 -0.23% 212.00 4 212.50 9 58.38
2022-04-26 3532 7778000 5675 1603505500 217.00 217.00 202.00 202.50 10.00 -4.71% 202.50 51 203.00 11 55.63
2022-04-27 3532 10559638 9518 2047017857 193.00 199.00 188.50 195.00 7.50 -3.7% 194.50 17 195.00 1 53.57
2022-04-28 3532 10341000 7027 2046856000 196.50 206.00 189.50 196.50 1.50 0.77% 196.00 42 196.50 67 53.98
2022-04-29 3532 5699000 4220 1140607500 202.00 207.00 195.00 195.00 1.50 -0.76% 195.00 119 195.50 65 53.57
2022-05-03 3532 4765000 3400 943166500 194.50 201.00 192.50 200.50 5.50 2.82% 200.00 10 200.50 45 55.08
2022-05-04 3532 9877000 6768 2027247000 210.00 213.50 198.50 201.00 0.50 0.25% 201.00 130 201.50 5 55.22
2022-05-05 3532 12917000 7653 2147483647 207.50 221.00 204.00 221.00 20.00 9.95% 221.00 261 0.00 0 60.71
2022-05-06 3532 11475000 7818 2147483647 216.00 218.00 211.00 214.00 7.00 -3.17% 214.00 13 214.50 17 58.79
2022-05-09 3532 10291520 10059 2129399624 212.00 216.50 200.00 202.00 12.00 -5.61% 202.00 12 202.50 5 55.49
2022-05-10 3532 10527000 7417 2147483647 199.00 213.00 197.00 213.00 11.00 5.45% 212.50 7 213.00 96 58.52
2022-05-11 3532 16469000 12196 2147483647 216.50 221.00 209.00 218.00 5.00 2.35% 217.50 16 218.00 48 40.52
2022-05-12 3532 10361000 7505 2147483647 213.50 219.50 207.00 208.50 9.50 -4.36% 208.00 257 208.50 3 38.75
2022-05-13 3532 14193000 8698 2147483647 215.50 229.00 213.50 229.00 20.50 9.83% 229.00 8283 0.00 0 42.57
2022-05-16 3532 30858000 21187 2147483647 238.00 250.00 229.00 232.00 3.00 1.31% 232.00 67 232.50 16 43.12
2022-05-17 3532 24394000 16033 2147483647 237.00 249.50 235.00 249.00 17.00 7.33% 249.00 100 249.50 43 46.28
2022-05-18 3532 19271000 14116 2147483647 252.00 254.00 239.50 246.00 3.00 -1.2% 245.50 8 246.00 74 45.72
2022-05-19 3532 17815000 11892 2147483647 237.00 248.50 236.50 245.50 0.50 -0.2% 245.00 169 245.50 24 45.63
2022-05-20 3532 8267000 5774 2007902000 245.50 245.50 239.00 243.00 2.50 -1.02% 243.00 6 243.50 45 45.17
2022-05-23 3532 8683000 6309 2092263500 245.50 248.50 235.50 237.00 6.00 -2.47% 237.00 25 237.50 4 44.05
2022-05-24 3532 11193959 9237 2147483647 238.50 239.00 221.50 221.50 15.50 -6.54% 221.50 31 222.00 1 41.17
2022-05-25 3532 11519000 7974 2147483647 223.00 230.50 220.00 229.50 8.00 3.61% 229.00 38 229.50 6 42.66
2022-05-26 3532 10065000 6672 2147483647 229.50 234.00 226.00 232.00 2.50 1.09% 231.00 1 232.00 12 43.12
2022-05-27 3532 15035000 10880 2147483647 237.00 247.50 236.00 244.50 12.50 5.39% 244.00 1 244.50 19 45.45
2022-05-30 3532 17059000 11519 2147483647 250.50 258.50 249.00 254.50 10.00 4.09% 254.00 10 254.50 6 47.30
2022-05-31 3532 13127000 9088 2147483647 254.50 262.50 253.00 259.50 5.00 1.96% 259.00 4 259.50 5 48.23
2022-06-01 3532 7547000 5832 1944477500 260.00 262.00 253.00 259.00 0.50 -0.19% 258.50 105 259.00 1 48.14
2022-06-02 3532 12731000 8781 2147483647 256.50 268.50 256.00 265.00 6.00 2.32% 264.50 24 265.00 39 49.26
2022-06-06 3532 12512000 9274 2147483647 268.00 269.50 248.00 253.50 11.50 -4.34% 253.50 66 254.00 37 47.12
2022-06-07 3532 9219000 6327 2147483647 249.50 251.00 241.00 242.50 11.00 -4.34% 242.50 2 243.00 12 45.07
2022-06-08 3532 6225000 4644 1516140500 243.50 246.00 241.00 244.00 1.50 0.62% 244.00 57 244.50 106 45.35
2022-06-09 3532 7549000 5412 1851205000 246.00 248.00 242.00 246.00 2.00 0.82% 246.00 55 246.50 38 45.72
2022-06-10 3532 10635000 7966 2147483647 243.00 250.00 234.00 250.00 4.00 1.63% 249.50 5 250.00 50 46.47
2022-06-13 3532 8169000 6124 1938688000 241.50 242.00 233.00 233.00 17.00 -6.8% 233.00 238 233.50 21 43.31
2022-06-14 3532 8284000 6055 1927365500 230.00 237.00 227.50 235.00 2.00 0.86% 235.00 31 235.50 3 43.68
2022-06-15 3532 5503000 3923 1274912000 232.50 236.00 229.00 229.00 6.00 -2.55% 229.00 13 229.50 13 42.57
2022-06-16 3532 6490000 4586 1484110500 237.00 237.50 220.00 220.00 9.00 -3.93% 220.00 71 220.50 1 40.89
2022-06-17 3532 12459000 8878 2147483647 216.00 221.50 205.00 206.50 13.50 -6.14% 206.50 30 207.00 18 38.38
2022-06-20 3532 8514090 9880 1739991118 211.00 211.50 198.00 198.50 8.00 -3.87% 198.50 180 199.00 28 36.90
2022-06-21 3532 8629000 6147 1740979000 203.50 206.00 197.50 203.50 5.00 2.52% 203.00 73 203.50 107 37.83
2022-06-22 3532 8832000 6645 1699256500 203.50 203.50 187.50 187.50 16.00 -7.86% 187.50 34 188.00 8 34.85
2022-06-23 3532 8667119 6596 1634255895 191.50 193.00 184.50 188.00 0.50 0.27% 188.00 105 188.50 26 34.94
2022-06-24 3532 6352000 4426 1181953500 188.00 190.00 182.00 184.50 3.50 -1.86% 184.50 16 185.00 7 34.29
2022-06-27 3532 6440000 4617 1248335000 190.00 197.50 187.50 194.00 9.50 5.15% 193.50 30 194.00 152 36.06
2022-06-28 3532 10225000 6927 1897384000 192.00 192.50 178.50 188.50 5.50 -2.84% 188.50 38 189.00 10 35.04
2022-06-29 3532 5592000 3938 1029307000 184.00 186.50 181.50 185.50 3.00 -1.59% 185.50 10 186.00 49 34.48
2022-06-30 3532 5526000 3921 987576000 185.00 185.00 176.50 176.50 9.00 -4.85% 176.50 7 177.00 10 32.81
2022-07-01 3532 10212589 10082 1755942117 178.50 181.00 163.00 164.00 12.50 -7.08% 164.00 27 164.50 35 30.48
2022-07-04 3532 8356000 5194 1383581500 165.00 170.00 162.00 165.00 1.00 0.61% 165.00 24 165.50 30 30.67
2022-07-05 3532 6501000 4561 1068749500 171.00 171.50 158.50 167.00 2.00 1.21% 167.00 76 167.50 48 31.04
2022-07-06 3532 6831528 7077 1102892810 168.00 168.50 156.50 157.50 9.50 -5.69% 157.50 32 158.00 34 29.28
2022-07-07 3532 7473000 4658 1223709500 161.00 168.00 158.00 167.00 9.50 6.03% 167.00 371 167.50 48 31.04
2022-07-08 3532 7909000 5178 1335106500 170.00 174.50 164.00 165.50 1.50 -0.9% 165.50 2 166.00 17 30.76
2022-07-11 3532 3711000 2485 620706500 167.50 171.00 164.00 164.00 1.50 -0.91% 164.00 88 164.50 2 30.48
2022-07-12 3532 4051000 2891 628499000 163.00 163.50 152.00 153.00 11.00 -6.71% 153.00 86 153.50 36 28.44
2022-07-13 3532 3887000 2541 606692500 158.50 161.50 153.00 154.00 0.00 0.65% 154.00 2 154.50 7 28.62
2022-07-14 3532 3942000 2847 621689500 153.50 161.50 150.00 160.50 6.50 4.22% 160.50 42 161.00 96 29.83
2022-07-15 3532 5380000 3875 876703000 161.00 166.50 157.50 165.00 4.50 2.8% 165.00 57 165.50 56 30.67
2022-07-18 3532 4023000 2923 667682000 166.00 168.00 164.00 166.00 1.00 0.61% 166.00 6 166.50 75 30.86
2022-07-19 3532 4916000 3335 801131500 161.00 166.00 160.00 165.00 1.00 -0.6% 164.50 3 165.00 65 30.67
2022-07-20 3532 10655000 6933 1830304000 170.50 176.50 168.00 170.00 5.00 3.03% 170.00 13 170.50 91 31.60
2022-07-21 3532 8818000 5925 1551362500 171.00 180.00 170.50 180.00 10.00 5.88% 179.50 12 180.00 138 33.46
2022-07-22 3532 11279026 13299 2028953773 182.50 185.50 175.50 177.50 2.50 -1.39% 177.00 32 177.50 61 32.99
2022-07-25 3532 3926000 2618 679646500 174.50 177.00 171.00 171.50 6.00 -3.38% 171.50 21 172.00 17 31.88
2022-07-26 3532 5077000 3447 856662000 171.00 174.00 165.50 167.50 4.00 -2.33% 167.00 12 167.50 53 31.13
2022-07-27 3532 4587000 3246 778737500 169.00 173.00 165.00 173.00 5.50 3.28% 172.50 1 173.00 32 32.16
2022-07-28 3532 5575000 3877 948183000 175.50 176.50 166.50 168.50 4.50 -2.6% 168.00 73 168.50 32 31.32
2022-07-29 3532 2873000 2093 493765500 170.50 174.00 170.00 172.00 3.50 2.08% 172.00 15 172.50 41 31.97
2022-08-01 3532 2103000 1570 355159500 170.50 171.00 167.00 169.50 2.50 -1.45% 169.00 44 169.50 6 31.51
2022-08-02 3532 4323000 2860 711127500 167.00 167.50 161.00 167.00 2.50 -1.47% 167.00 26 167.50 39 31.04
2022-08-03 3532 2305000 1755 379716500 165.00 167.00 163.00 165.00 2.00 -1.2% 165.00 15 165.50 9 30.67
2022-08-04 3532 2782000 1925 452954000 163.50 164.50 160.00 163.50 1.50 -0.91% 163.50 5 164.00 12 30.39
2022-08-05 3532 4215176 3244 721017615 166.00 173.50 166.00 173.50 10.00 6.12% 173.00 5 173.50 73 32.25
2022-08-08 3532 4004000 2857 697816000 171.00 177.50 170.50 174.50 1.00 0.58% 174.50 44 175.00 34 32.43
2022-08-09 3532 3845000 2790 672322000 173.00 177.50 172.50 173.00 1.50 -0.86% 173.00 108 173.50 7 32.16
2022-08-10 3532 6725233 9741 1117845370 171.00 172.00 162.00 162.00 11.00 -6.36% 162.00 129 162.50 8 20.33
2022-08-11 3532 9296000 6337 1589853500 166.00 175.00 166.00 173.00 11.00 6.79% 172.50 4 173.00 109 21.71
2022-08-12 3532 5688000 3915 990193500 173.00 176.50 170.50 176.50 3.50 2.02% 176.00 82 176.50 96 22.15
2022-08-15 3532 9827000 6550 1793311500 180.00 187.50 176.50 186.00 9.50 5.38% 185.50 90 186.00 15 23.34
2022-08-16 3532 11564000 7921 2147483647 188.00 191.50 184.00 185.50 0.50 -0.27% 185.50 36 186.00 30 23.27
2022-08-17 3532 5090000 3596 940518000 185.50 188.00 182.50 183.00 2.50 -1.35% 183.00 9 183.50 14 22.96
2022-08-18 3532 6494000 4621 1166347000 180.50 184.00 175.50 183.00 0.00 0% 183.00 37 183.50 11 22.96
2022-08-19 3532 4851000 3406 897395000 182.50 188.00 182.00 183.50 0.50 0.27% 183.00 289 183.50 2 23.02
2022-08-22 3532 2671586 3906 479891360 179.50 182.00 177.50 177.50 6.00 -3.27% 177.00 146 177.50 1 22.27
2022-08-23 3532 2208000 1693 391804500 175.50 179.50 174.50 179.00 1.50 0.85% 178.50 24 179.00 44 22.46
2022-08-24 3532 2489000 1787 447035000 180.50 182.50 178.00 178.00 1.00 -0.56% 178.00 84 179.00 1 22.33
2022-08-25 3532 4113000 2909 756550500 180.50 186.50 180.50 183.00 5.00 2.81% 183.00 23 183.50 10 22.96
2022-08-26 3532 3162000 2267 583160000 187.00 188.00 180.50 181.00 2.00 -1.09% 180.50 43 181.00 1 22.71
2022-08-29 3532 3339000 2550 570732000 170.00 172.00 169.00 171.00 10.00 -5.52% 170.50 80 171.00 29 21.46
2022-08-30 3532 2673000 1987 470260500 172.50 179.00 172.00 178.00 7.00 4.09% 177.50 10 178.00 8 22.33
2022-08-31 3532 3265000 2404 585191000 175.00 183.50 174.50 183.00 5.00 2.81% 182.50 18 183.00 84 22.96
2022-09-01 3532 3969619 5720 698387694 180.00 180.00 172.50 173.00 10.00 -5.46% 173.00 91 173.50 1 21.71
2022-09-02 3532 2504000 1841 438481000 175.00 178.00 173.00 174.50 1.50 0.87% 174.50 62 175.00 19 21.89
2022-09-05 3532 3645000 2775 617476500 174.50 176.00 167.00 168.00 6.50 -3.72% 168.00 208 168.50 3 21.08
2022-09-06 3532 3208000 2247 537643000 171.50 173.00 164.00 166.50 1.50 -0.89% 166.00 41 166.50 14 20.89
2022-09-07 3532 2651000 1817 438961000 162.00 169.00 161.00 165.50 1.00 -0.6% 165.50 103 167.00 63 20.77
2022-09-08 3532 2949000 2180 500953500 170.50 172.00 167.50 171.00 5.50 3.32% 170.50 4 171.00 36 21.46
2022-09-12 3532 2961000 2162 525362500 174.50 179.50 174.50 177.00 6.00 3.51% 177.00 31 177.50 30 22.21
2022-09-13 3532 3130000 2198 554540500 179.50 180.50 174.00 176.50 0.50 -0.28% 176.50 49 177.00 16 22.15
2022-09-14 3532 2744000 2106 470247000 169.00 175.00 168.50 174.00 2.50 -1.42% 173.50 22 174.00 20 21.83
2022-09-15 3532 2468000 1779 424905000 174.50 175.00 169.00 169.50 4.50 -2.59% 169.50 57 170.00 13 21.27
2022-09-16 3532 1879000 1316 314271000 168.50 170.00 166.00 166.50 3.00 -1.77% 166.00 86 166.50 2 20.89
2022-09-19 3532 1683949 1787 276560009 167.00 167.50 162.00 162.50 4.00 -2.4% 162.50 17 163.00 8 20.39
2022-09-20 3532 1198000 912 196555000 165.00 166.00 162.50 163.00 0.50 0.31% 163.00 42 163.50 13 20.45
2022-09-21 3532 1835000 1449 294224500 162.50 163.00 158.50 159.50 3.50 -2.15% 159.50 20 160.00 67 20.01
2022-09-22 3532 2009000 1501 317577500 157.50 161.50 154.00 161.00 1.50 0.94% 160.50 9 161.00 25 20.20
2022-09-23 3532 2802000 2176 439079500 161.50 163.00 154.00 154.50 6.50 -4.04% 154.00 56 154.50 28 19.39
2022-09-26 3532 4659000 3000 686251000 150.00 151.50 143.50 144.00 10.50 -6.8% 143.50 47 144.00 39 18.07
2022-09-27 3532 4425000 3194 627437000 145.50 146.50 138.00 144.50 0.50 0.35% 144.00 53 144.50 42 18.13
2022-09-28 3532 3398000 2379 472600000 147.00 147.00 135.00 135.50 9.00 -6.23% 135.50 34 136.00 14 17.00
2022-09-29 3532 2527000 1737 349069500 140.00 141.00 135.00 135.00 0.50 -0.37% 135.00 98 135.50 33 16.94
2022-09-30 3532 3251000 2068 437314500 130.50 138.00 130.00 137.00 2.00 1.48% 136.50 38 137.00 12 17.19
2022-10-03 3532 2271000 1575 313685000 135.50 140.50 133.50 139.00 2.00 1.46% 139.00 59 139.50 13 17.44
2022-10-04 3532 2883159 2234 412169534 145.00 146.00 141.00 144.00 5.00 3.6% 143.50 32 144.00 12 18.07
2022-10-05 3532 3632000 2791 531938500 146.00 150.50 142.00 144.00 0.00 0% 144.00 31 144.50 24 18.07
2022-10-06 3532 1804000 1376 262678500 145.50 148.00 143.00 146.50 2.50 1.74% 146.00 10 146.50 23 18.38
2022-10-07 3532 1154000 882 165681000 143.50 146.00 142.00 143.00 3.50 -2.39% 142.50 8 143.00 17 17.94
2022-10-11 3532 3630000 2427 484019500 137.00 137.00 130.50 132.50 10.50 -7.34% 132.00 9 132.50 34 16.62
2022-10-12 3532 2811000 1896 375653500 135.00 136.50 130.50 134.00 1.50 1.13% 134.00 8 134.50 11 16.81
2022-10-13 3532 3970000 2735 515470000 134.00 134.00 126.00 126.50 7.50 -5.6% 126.00 21 126.50 10 15.87
2022-10-14 3532 2885000 1865 393183500 132.50 139.00 131.00 139.00 12.50 9.88% 139.00 39 0.00 0 17.44
2022-10-17 3532 2865000 1926 391258500 136.00 139.50 134.00 139.00 0.00 0% 138.50 20 139.00 10 17.44
2022-10-18 3532 2996000 2126 419310000 143.50 144.50 137.50 139.50 0.50 0.36% 139.00 70 139.50 6 17.50
2022-10-19 3532 1965000 1619 276146000 140.00 143.00 139.00 139.00 0.50 -0.36% 139.00 50 139.50 23 17.44
2022-10-20 3532 5138000 3402 712310000 137.00 143.00 135.00 137.00 2.00 -1.44% 137.00 100 137.50 29 17.19
2022-10-21 3532 2105000 1411 287434000 137.00 139.00 134.00 134.00 3.00 -2.19% 134.00 53 134.50 2 16.81
2022-10-24 3532 4115000 2984 583769500 139.00 145.00 139.00 139.50 5.50 4.1% 139.50 49 140.00 53 17.50
2022-10-25 3532 3101000 2166 432484000 142.00 142.00 137.00 137.50 2.00 -1.43% 137.50 23 138.00 29 17.25
2022-10-26 3532 3097000 2134 430400000 139.00 141.50 136.50 139.00 1.50 1.09% 139.00 40 139.50 47 17.44
2022-10-27 3532 5619000 3969 809747000 141.50 146.50 141.00 145.50 6.50 4.68% 145.00 59 145.50 74 18.26
2022-10-28 3532 2658785 2067 376397580 143.00 144.50 139.50 140.50 5.00 -3.44% 140.00 108 141.00 16 17.63
2022-10-31 3532 2143000 1506 309206000 143.50 146.00 142.50 145.50 5.00 3.56% 145.00 4 145.50 36 18.26
2022-11-01 3532 1920000 1308 278539500 144.50 147.00 143.00 144.50 1.00 -0.69% 144.50 44 145.00 24 18.13
2022-11-02 3532 4351000 3035 636825000 147.00 150.00 144.00 145.50 1.00 0.69% 145.00 52 145.50 68 18.26
2022-11-03 3532 2241000 1628 329020500 142.00 149.00 142.00 148.50 3.00 2.06% 148.00 25 148.50 17 18.63
2022-11-04 3532 1724000 1242 256596000 147.50 150.50 146.50 150.50 2.00 1.35% 150.00 15 150.50 38 18.88
2022-11-07 3532 3090000 2204 469612000 154.00 155.00 149.50 151.50 1.00 0.66% 151.50 14 152.00 17 19.01
2022-11-08 3532 3322000 2468 515774000 153.50 158.50 152.00 153.00 1.50 0.99% 152.50 48 153.00 3 19.20
2022-11-09 3532 3606000 2564 566525000 156.50 160.00 154.50 157.00 4.00 2.61% 156.50 19 157.00 18 19.70
2022-11-10 3532 3324031 3229 526617279 155.00 160.50 154.00 158.50 1.50 0.96% 158.50 64 159.00 46 19.89
2022-11-11 3532 7478000 5188 1244421000 169.00 169.50 163.00 163.50 5.00 3.15% 163.50 95 164.00 6 15.07
2022-11-14 3532 3495000 2538 568899500 163.50 165.00 160.00 164.50 1.00 0.61% 164.00 45 164.50 22 15.16
2022-11-15 3532 3596000 2544 598151000 165.00 168.50 163.50 167.50 3.00 1.82% 167.00 14 167.50 7 15.44
2022-11-16 3532 3180000 2254 526557000 168.50 168.50 163.00 167.00 0.50 -0.3% 166.50 34 167.00 41 15.39
2022-11-17 3532 2050000 1502 341350500 164.50 168.50 164.00 167.50 0.50 0.3% 167.50 20 168.00 30 15.44
2022-11-18 3532 1843000 1457 306204500 169.50 169.50 163.50 164.00 3.50 -2.09% 163.50 29 164.50 7 15.12
2022-11-21 3532 1466000 1062 244150000 164.00 168.00 164.00 165.50 1.50 0.91% 165.50 3 166.00 2 15.25
2022-11-22 3532 1393000 1057 228562500 164.00 166.00 162.00 165.50 0.00 0% 165.00 19 165.50 20 15.25
2022-11-23 3532 1072000 846 177441000 166.50 167.50 164.50 164.50 1.00 -0.6% 164.50 8 165.00 15 15.16
2022-11-24 3532 5154000 3650 877170500 166.00 173.00 166.00 172.00 7.50 4.56% 171.50 50 172.00 4 15.85
2022-11-25 3532 3844000 2566 652962500 171.50 174.50 166.50 166.50 5.50 -3.2% 166.50 92 167.00 17 15.35
2022-11-28 3532 1824000 1276 299244000 163.00 166.00 162.50 164.00 2.50 -1.5% 163.50 55 164.00 8 15.12
2022-11-29 3532 6709000 4915 1045153500 161.00 161.50 151.50 154.50 9.50 -5.79% 154.50 40 155.00 51 14.24
2022-11-30 3532 2541000 1869 396818000 154.50 157.50 154.00 157.00 2.50 1.62% 156.50 48 157.00 43 14.47
2022-12-01 3532 3597000 2429 580459000 160.00 163.50 160.00 160.00 3.00 1.91% 160.00 69 160.50 35 14.75
2022-12-02 3532 1429000 1024 230593000 160.00 162.50 159.50 162.00 2.00 1.25% 162.00 39 162.50 29 14.93
2022-12-05 3532 1959000 1467 323686500 162.00 167.00 162.00 165.50 3.50 2.16% 165.00 41 165.50 5 15.25
2022-12-06 3532 2863000 1999 459817000 165.00 165.50 157.00 157.00 8.50 -5.14% 157.00 120 157.50 30 14.47
2022-12-07 3532 2129000 1510 328472500 157.50 158.50 152.00 152.00 5.00 -3.18% 152.00 27 152.50 20 14.01
2022-12-08 3532 1300000 956 199352500 153.00 155.00 151.00 153.50 1.50 0.99% 153.50 20 154.00 5 14.15
2022-12-09 3532 1489000 1096 228479000 156.50 156.50 152.00 152.00 1.50 -0.98% 152.00 6 152.50 15 14.01
2022-12-12 3532 954000 753 144249000 151.50 152.50 149.00 152.00 0.00 0% 151.50 14 152.00 6 14.01
2022-12-13 3532 1601537 1006 154012767 96.90 97.40 95.00 95.00 0.40 -37.5% 95.00 46 95.40 6 42.04
2022-12-14 3532 926000 704 142569000 152.50 155.00 152.00 155.00 4.50 63.16% 154.50 13 155.00 63 14.29
2022-12-15 3532 997000 791 153876500 154.50 155.50 153.00 153.50 1.50 -0.97% 153.50 5 154.00 13 14.15
2022-12-16 3532 1465000 947 220628000 151.00 152.00 149.00 152.00 1.50 -0.98% 151.50 3 152.00 82 14.01
2022-12-18 3532 2080351 1584 561736400 270.50 274.50 266.50 268.00 2.50 76.32% 267.50 1 268.00 4 78.13
2022-12-19 3532 775000 568 117031000 149.50 152.50 149.50 151.00 1.00 -43.66% 150.50 36 151.00 4 13.92
2022-12-20 3532 1590000 1138 233884000 151.00 152.50 143.00 143.50 7.50 -4.97% 143.50 19 144.00 20 13.23
2022-12-21 3532 1054000 850 152688000 145.00 147.00 143.00 144.50 1.00 0.7% 144.00 18 144.50 5 13.32
2022-12-22 3532 725000 524 105890500 147.50 148.00 144.50 145.00 0.50 0.35% 144.50 44 145.00 5 13.36
2022-12-23 3532 1133000 772 160773000 143.00 144.00 140.50 142.00 3.00 -2.07% 142.00 7 142.50 7 13.09
2022-12-26 3532 674000 497 95096000 142.00 142.50 140.00 141.00 1.00 -0.7% 141.00 15 141.50 8 13.00
2022-12-27 3532 542000 425 77712000 142.00 144.50 142.00 143.50 2.50 1.77% 143.00 11 143.50 4 13.23
2022-12-28 3532 1634000 1195 226004500 141.50 141.50 136.50 136.50 7.00 -4.88% 136.50 32 137.00 8 12.58
2022-12-29 3532 988000 757 135735000 135.00 138.50 135.00 137.50 1.00 0.73% 137.50 99 138.00 1 12.67
2022-12-30 3532 1622000 1129 223761500 140.50 142.00 136.00 136.00 1.50 -1.09% 136.00 30 136.50 2 12.53