通嘉(3588)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　　151.00
0
0%		150.00
-1
-0.66%		144.50
-5.5
-3.67%		140.00
-4.5
-3.11%		135.50
-4.5
-3.21%		 　137.50
2
1.48%		130.00
-7.5
-5.45%		130.00
0
0%		130.00
0
0%		133.50
3.5
2.69%		 　138.00
4.5
3.37%		136.00
-2
-1.45%		135.00
-1
-0.74%		140.00
5
3.7%		134.00
-6
-4.29%		 　134.50
0.5
0.37%		127.50
-7
-5.2%		129.00
1.5
1.18%		 135.71
2 月　　　　　　132.50
3.5
2.71%		133.00
0.5
0.38%		141.50
8.5
6.39%		143.50
2
1.41%		145.00
1.5
1.05%		 　141.00
-4
-2.76%		139.50
-1.5
-1.06%		143.00
3.5
2.51%		143.50
0.5
0.35%		148.50
5
3.48%		 　150.00
1.5
1.01%		142.00
-8
-5.33%		144.00
2
1.41%		137.00
-7
-4.86%		141.00
4
2.92%		 143.26
3 月146.50
5.5
3.9%		147.00
0.5
0.34%		148.50
1.5
1.02%		 　　138.50
-10
-6.73%		132.50
-6
-4.33%		132.50
0
0%		135.50
3
2.26%		134.00
-1.5
-1.11%		 　133.50
-0.5
-0.37%		128.00
-5.5
-4.12%		128.00
0
0%		136.00
8
6.25%		137.50
1.5
1.1%		 　138.50
1
0.73%		138.50
0
0%		142.50
4
2.89%		143.00
0.5
0.35%		140.00
-3
-2.1%		 　142.00
2
1.43%		142.00
0
0%		141.50
-0.5
-0.35%		141.50
0
0%		138.46
4 月140.00
-1.5
-1.06%		 　　　139.00
-1
-0.71%		131.50
-7.5
-5.4%		130.50
-1
-0.76%		 　123.50
-7
-5.36%		119.50
-4
-3.24%		119.00
-0.5
-0.42%		117.00
-2
-1.68%		113.00
-4
-3.42%		 　113.50
0.5
0.44%		116.00
2.5
2.2%		115.00
-1
-0.86%		114.00
-1
-0.87%		111.00
-3
-2.63%		 　106.00
-5
-4.5%		101.50
-4.5
-4.25%		102.50
1
0.99%		101.50
-1
-0.98%		102.50
1
0.99%		 116.38
5 月　　105.50
3
2.93%		105.50
0
0%		109.50
4
3.79%		105.00
-4.5
-4.11%		 　100.50
-4.5
-4.29%		105.00
4.5
4.48%		105.50
0.5
0.48%		104.50
-1
-0.95%		107.50
3
2.87%		 　104.50
-3
-2.79%		109.50
5
4.78%		108.50
-1
-0.91%		108.50
0
0%		106.50
-2
-1.84%		 　106.50
0
0%		103.00
-3.5
-3.29%		104.00
1
0.97%		100.00
-4
-3.85%		102.50
2.5
2.5%		 　108.00
5.5
5.37%		115.00
7
6.48%		105.78
6 月117.50
2.5
2.17%		117.00
-0.5
-0.43%		 　　115.00
-2
-1.71%		114.50
-0.5
-0.43%		112.50
-2
-1.75%		116.00
3.5
3.11%		115.00
-1
-0.86%		 　113.00
-2
-1.74%		111.50
-1.5
-1.33%		108.50
-3
-2.69%		106.50
-2
-1.84%		102.50
-4
-3.76%		 　95.20
-7.3
-7.12%		98.60
3.4
3.57%		89.10
-9.5
-9.63%		88.80
-0.3
-0.34%		89.30
0.5
0.56%		 　92.60
3.3
3.7%		87.90
-4.7
-5.08%		86.10
-1.8
-2.05%		82.00
-4.1
-4.76%		 101.99
7 月76.90
-5.1
-6.22%		 　77.80
0.9
1.17%		80.20
2.4
3.08%		76.60
-3.6
-4.49%		79.00
2.4
3.13%		78.30
-0.7
-0.89%		 　78.00
-0.3
-0.38%		72.40
-5.6
-7.18%		75.80
3.4
4.7%		78.70
2.9
3.83%		79.40
0.7
0.89%		 　81.30
1.9
2.39%		81.40
0.1
0.12%		81.90
0.5
0.61%		84.90
3
3.66%		83.90
-1
-1.18%		 　83.00
-0.9
-1.07%		79.90
-3.1
-3.73%		80.20
0.3
0.38%		78.80
-1.4
-1.75%		68.60
-10.2
-12.94%		 78.27
8 月68.10
-0.5
-0.73%		65.80
-2.3
-3.38%		64.80
-1
-1.52%		65.60
0.8
1.23%		67.30
1.7
2.59%		 　65.60
-1.7
-2.53%		65.50
-0.1
-0.15%		63.20
-2.3
-3.51%		66.30
3.1
4.91%		68.50
2.2
3.32%		 　70.20
1.7
2.48%		70.20
0
0%		69.20
-1
-1.42%		70.00
0.8
1.16%		69.70
-0.3
-0.43%		 　66.90
-2.8
-4.02%		66.20
-0.7
-1.05%		66.00
-0.2
-0.3%		67.20
1.2
1.82%		66.70
-0.5
-0.74%		 　63.40
-3.3
-4.95%		64.20
0.8
1.26%		65.20
1
1.56%		66.74
9 月63.20
-2
-3.07%		63.90
0.7
1.11%		 　60.10
-3.8
-5.95%		59.30
-0.8
-1.33%		58.50
-0.8
-1.35%		58.00
-0.5
-0.85%		 　　59.60
1.6
2.76%		58.80
-0.8
-1.34%		59.60
0.8
1.36%		58.20
-1.4
-2.35%		57.10
-1.1
-1.89%		 　56.60
-0.5
-0.88%		58.90
2.3
4.06%		57.70
-1.2
-2.04%		58.40
0.7
1.21%		56.20
-2.2
-3.77%		 　50.60
-5.6
-9.96%		53.60
3
5.93%		49.65
-3.95
-7.37%		50.30
0.65
1.31%		51.30
1
1.99%		 56.83
10 月　　51.00
-0.3
-0.58%		52.70
1.7
3.33%		52.20
-0.5
-0.95%		52.40
0.2
0.38%		51.00
-1.4
-2.67%		 　　47.20
-3.8
-7.45%		47.10
-0.1
-0.21%		44.15
-2.95
-6.26%		47.65
3.5
7.93%		 　47.65
0
0%		47.50
-0.15
-0.31%		47.25
-0.25
-0.53%		46.90
-0.35
-0.74%		45.25
-1.65
-3.52%		 　46.70
1.45
3.2%		45.40
-1.3
-2.78%		45.00
-0.4
-0.88%		49.50
4.5
10%		54.40
4.9
9.9%		 56.60
2.2
4.04%		49.29
11 月56.20
-0.4
-0.71%		55.60
-0.6
-1.07%		61.10
5.5
9.89%		65.30
4.2
6.87%		 　66.90
1.6
2.45%		64.30
-2.6
-3.89%		65.20
0.9
1.4%		65.20
0
0%		64.10
-1.1
-1.69%		 　64.30
0.2
0.31%		65.50
1.2
1.87%		66.00
0.5
0.76%		66.20
0.2
0.3%		62.80
-3.4
-5.14%		 　60.60
-2.2
-3.5%		59.20
-1.4
-2.31%		58.50
-0.7
-1.18%		61.80
3.3
5.64%		61.70
-0.1
-0.16%		 　60.90
-0.8
-1.3%		60.00
-0.9
-1.48%		61.50
1.5
2.5%		 62.57
12 月63.70
2.2
3.58%		64.10
0.4
0.63%		 　64.90
0.8
1.25%		63.30
-1.6
-2.47%		60.30
-3
-4.74%		60.60
0.3
0.5%		60.30
-0.3
-0.5%		 　59.50
-0.8
-1.33%		25.85
-33.65
-56.55%		61.20
35.35
136.75%		60.70
-0.5
-0.82%		58.30
-2.4
-3.95%		 136.00
77.7
133.28%		57.20
-78.8
-57.94%		54.10
-3.1
-5.42%		54.00
-0.1
-0.18%		54.30
0.3
0.56%		53.80
-0.5
-0.92%		 　54.40
0.6
1.12%		55.00
0.6
1.1%		53.10
-1.9
-3.45%		53.30
0.2
0.38%		53.10
-0.2
-0.38%		　62.81

說明:最高漲幅:136.75%最低跌幅:-57.94% 最高價:151.00最低價:25.85平均價:92.39,灰色底表示週末,漲136天(502.1)元,跌158天(-506.85)元,平盤16天
137%=1,133%=2,10%=3,8%=1,7%=1,6%=5,5%=5,4%=21,3%=29,2%=13,1%=39,0%=32,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=8,-6%=16,-7%=17,-8%=18,-9%=18,-10%=21,-11%=49,

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 3588 2888876 2327 442772774 152.50 156.50 150.50 151.00 1.00 0% 151.00 8 151.50 7 33.56
2022-01-04 3588 1266616 1331 192234396 153.00 153.50 150.00 150.00 1.00 -0.66% 150.00 19 150.50 5 33.33
2022-01-05 3588 1635206 1637 238082004 150.00 150.00 143.00 144.50 5.50 -3.67% 144.00 49 145.00 51 32.11
2022-01-06 3588 1842310 1832 259678460 142.00 144.00 139.50 140.00 4.50 -3.11% 140.00 25 140.50 7 31.11
2022-01-07 3588 1859181 1600 255644525 142.00 143.00 135.00 135.50 4.50 -3.21% 135.50 5 136.00 20 30.11
2022-01-10 3588 1263774 1056 171603579 133.00 140.00 131.50 137.50 2.00 1.48% 137.50 9 138.00 6 30.56
2022-01-11 3588 1833279 1894 241197972 134.50 135.50 129.00 130.00 7.50 -5.45% 129.50 56 130.00 1 28.89
2022-01-12 3588 859063 718 112723139 134.00 134.00 130.00 130.00 0.00 0% 130.00 18 130.50 4 28.89
2022-01-13 3588 753900 685 98607257 131.50 132.50 129.50 130.00 0.00 0% 130.00 20 130.50 4 28.89
2022-01-14 3588 1722727 1488 228208606 132.00 135.00 129.50 133.50 3.50 2.69% 133.50 10 134.00 26 29.67
2022-01-17 3588 1624266 1264 220806766 133.50 138.00 133.50 138.00 4.50 3.37% 137.50 23 138.00 1 30.67
2022-01-18 3588 1901035 1627 262545140 138.00 140.50 136.00 136.00 2.00 -1.45% 136.00 43 136.50 5 30.22
2022-01-19 3588 693763 604 93898348 136.00 137.50 133.50 135.00 1.00 -0.74% 135.00 10 135.50 2 30.00
2022-01-20 3588 1887881 1658 257863387 137.00 140.00 133.00 140.00 5.00 3.7% 139.50 16 140.00 18 31.11
2022-01-21 3588 1701490 1990 230956595 138.50 138.50 133.00 134.00 6.00 -4.29% 134.00 5 134.50 25 29.78
2022-01-24 3588 1168081 957 155794001 132.50 136.00 131.00 134.50 0.50 0.37% 134.50 8 135.00 34 29.89
2022-01-25 3588 1316387 1243 172196979 134.00 134.50 127.50 127.50 7.00 -5.2% 127.50 21 128.50 6 28.33
2022-01-26 3588 1508936 1151 196251554 134.00 134.00 128.50 129.00 1.50 1.18% 128.50 12 129.00 17 28.67
2022-02-07 3588 612710 516 80454009 131.00 133.50 129.50 132.50 3.50 2.71% 132.50 10 133.00 4 29.44
2022-02-08 3588 637099 827 85282099 132.50 135.50 132.50 133.00 0.50 0.38% 133.00 41 133.50 4 29.56
2022-02-09 3588 3373193 2760 472995894 136.00 142.50 135.50 141.50 8.50 6.39% 141.50 31 142.00 39 31.44
2022-02-10 3588 3757331 3394 538237334 144.00 146.50 140.50 143.50 2.00 1.41% 142.50 31 143.50 26 31.89
2022-02-11 3588 1777450 1886 256011921 143.00 146.00 140.50 145.00 1.50 1.05% 144.50 13 145.00 27 32.22
2022-02-14 3588 1484197 1366 207829091 142.50 143.50 138.00 141.00 4.00 -2.76% 140.50 4 141.00 6 31.33
2022-02-15 3588 833364 912 117170837 140.50 143.00 138.50 139.50 1.50 -1.06% 139.00 10 139.50 5 31.00
2022-02-16 3588 1110456 1098 158804102 143.00 145.00 141.00 143.00 3.50 2.51% 142.50 5 143.00 37 31.78
2022-02-17 3588 5365986 4434 793960693 148.00 151.00 143.50 143.50 0.50 0.35% 143.50 107 144.00 8 31.89
2022-02-18 3588 3397249 2926 500726009 142.00 150.00 142.00 148.50 5.00 3.48% 148.50 54 149.00 51 33.00
2022-02-21 3588 1981097 1907 293993623 146.50 151.00 146.00 150.00 1.50 1.01% 149.50 14 150.00 82 33.33
2022-02-22 3588 2848956 3947 413512237 150.00 151.50 140.50 142.00 8.00 -5.33% 142.00 27 142.50 12 31.56
2022-02-23 3588 1146827 913 165919388 142.50 146.50 142.50 144.00 2.00 1.41% 144.00 12 144.50 1 32.00
2022-02-24 3588 1581638 1425 219377788 141.00 142.00 136.00 137.00 7.00 -4.86% 137.00 86 137.50 1 30.44
2022-02-25 3588 1184493 1005 166191407 139.00 142.50 137.50 141.00 4.00 2.92% 140.50 9 141.00 8 31.33
2022-03-01 3588 1522940 1235 221414027 145.00 146.50 143.00 146.50 5.50 3.9% 146.00 5 146.50 7 32.56
2022-03-02 3588 2741000 2030 399774000 147.00 149.00 143.00 147.00 0.50 0.34% 146.50 2 147.00 18 32.67
2022-03-03 3588 3006000 2133 444899500 149.00 150.00 145.00 148.50 1.50 1.02% 148.50 32 149.00 69 33.00
2022-03-07 3588 2051027 2014 287968836 144.50 145.50 137.50 138.50 7.00 -6.73% 138.50 45 139.00 4 30.78
2022-03-08 3588 1850379 2585 249481226 134.50 139.50 131.00 132.50 6.00 -4.33% 132.00 25 132.50 33 29.44
2022-03-09 3588 907513 1994 121394235 134.50 136.00 132.50 132.50 0.00 0% 132.50 32 133.50 10 29.44
2022-03-10 3588 981842 2106 133189574 136.50 137.50 134.50 135.50 3.00 2.26% 135.00 15 135.50 12 30.11
2022-03-11 3588 473000 361 63633000 137.00 137.00 133.50 134.00 1.50 -1.11% 134.00 33 134.50 3 29.78
2022-03-14 3588 538000 403 71671000 133.00 135.00 132.00 133.50 0.50 -0.37% 133.50 5 134.00 15 29.67
2022-03-15 3588 1127000 812 145812500 133.50 133.50 127.50 128.00 5.50 -4.12% 127.50 14 128.00 30 28.44
2022-03-16 3588 571000 470 73502500 130.00 131.50 127.00 128.00 0.00 0% 128.00 2 128.50 1 28.44
2022-03-17 3588 1155000 868 155056000 133.00 136.50 131.00 136.00 8.00 6.25% 135.50 51 136.00 15 30.22
2022-03-18 3588 903000 653 123199000 136.00 137.50 135.00 137.50 1.50 1.1% 137.00 2 137.50 14 30.56
2022-03-21 3588 719000 517 99924500 139.00 141.50 137.50 138.50 1.00 0.73% 138.50 21 139.00 7 30.78
2022-03-22 3588 459000 367 63186500 138.50 139.00 136.00 138.50 0.00 0% 138.00 6 138.50 6 30.78
2022-03-23 3588 2463000 1614 347880000 140.00 143.00 138.50 142.50 4.00 2.89% 142.50 2 143.00 89 31.67
2022-03-24 3588 1005000 743 142862000 141.00 144.00 140.00 143.00 0.50 0.35% 143.00 1 143.50 52 31.78
2022-03-25 3588 972000 721 137936000 144.00 145.00 139.50 140.00 3.00 -2.1% 140.00 27 140.50 1 31.11
2022-03-28 3588 570000 406 79817500 140.00 142.00 137.50 142.00 2.00 1.43% 141.50 9 142.00 16 31.56
2022-03-29 3588 726000 544 103735000 143.50 144.00 141.50 142.00 0.00 0% 142.00 26 142.50 14 22.83
2022-03-30 3588 1271000 752 181327000 143.50 144.50 141.50 141.50 0.50 -0.35% 141.50 49 142.00 18 22.75
2022-03-31 3588 4219000 3141 614605000 143.00 149.00 141.50 141.50 0.00 0% 141.50 11 142.00 3 22.75
2022-04-01 3588 597000 449 83437000 138.50 141.50 138.00 140.00 1.50 -1.06% 139.50 81 140.00 5 22.51
2022-04-06 3588 405000 311 56029000 139.00 139.50 136.50 139.00 1.00 -0.71% 139.00 11 139.50 7 22.35
2022-04-07 3588 1237923 1189 166205502 136.50 138.00 131.50 131.50 7.50 -5.4% 131.50 7 132.00 10 21.14
2022-04-08 3588 793000 575 104122000 134.00 134.00 130.00 130.50 1.00 -0.76% 130.50 7 131.00 3 20.98
2022-04-11 3588 1023000 731 129472000 129.50 130.00 123.50 123.50 7.00 -5.36% 123.50 27 124.00 3 19.86
2022-04-12 3588 2346000 1593 280378500 120.50 125.00 116.00 119.50 4.00 -3.24% 119.00 2 119.50 38 19.21
2022-04-13 3588 1532000 1088 182117000 121.00 121.50 116.00 119.00 0.50 -0.42% 119.00 40 120.00 15 19.13
2022-04-14 3588 1037000 748 121978500 121.00 121.00 116.00 117.00 2.00 -1.68% 117.00 15 117.50 30 18.81
2022-04-15 3588 1037000 704 118390500 115.50 116.00 113.00 113.00 4.00 -3.42% 113.00 83 114.00 17 18.17
2022-04-18 3588 1272000 912 144577000 111.50 117.50 109.00 113.50 0.50 0.44% 113.50 4 114.00 6 18.25
2022-04-19 3588 597425 495 68976965 114.00 117.00 114.00 116.00 2.50 2.2% 115.50 1 116.00 39 18.65
2022-04-20 3588 785000 524 90411500 117.50 118.00 113.00 115.00 1.00 -0.86% 114.50 17 115.00 5 18.49
2022-04-21 3588 607249 408 69626947 116.50 116.50 113.00 114.00 1.00 -0.87% 113.50 8 114.00 83 18.33
2022-04-22 3588 709000 477 79166000 113.00 113.00 110.50 111.00 3.00 -2.63% 110.50 43 111.00 2 17.85
2022-04-25 3588 1323000 890 140111500 107.00 109.50 103.50 106.00 5.00 -4.5% 105.50 2 106.00 11 17.04
2022-04-26 3588 1220000 849 126677500 109.00 109.00 101.50 101.50 4.50 -4.25% 101.50 31 102.00 27 16.32
2022-04-27 3588 1843028 1423 182833741 95.20 103.00 95.20 102.50 1.00 0.99% 102.00 13 102.50 10 16.48
2022-04-28 3588 1103000 846 111167500 104.00 104.00 98.00 101.50 1.00 -0.98% 101.00 10 101.50 2 16.32
2022-04-29 3588 758000 523 78661500 103.50 106.00 102.00 102.50 1.00 0.99% 102.00 28 102.50 15 16.48
2022-05-03 3588 742000 540 77964500 103.00 107.00 103.00 105.50 3.00 2.93% 105.50 4 106.00 26 16.96
2022-05-04 3588 754000 601 79166500 108.50 108.50 103.00 105.50 0.00 0% 105.50 1 106.00 22 16.96
2022-05-05 3588 1474000 1139 161866000 109.00 112.00 108.00 109.50 4.00 3.79% 109.00 20 109.50 2 17.60
2022-05-06 3588 980000 713 102282000 103.50 105.50 103.50 105.00 4.50 -4.11% 104.50 14 105.00 3 16.88
2022-05-09 3588 733826 568 75390125 105.00 105.00 100.50 100.50 4.50 -4.29% 100.50 23 101.00 2 16.16
2022-05-10 3588 1270000 918 131238300 98.00 106.00 98.00 105.00 4.50 4.48% 105.00 24 106.00 29 16.88
2022-05-11 3588 604000 475 63164500 105.00 106.50 102.50 105.50 0.50 0.48% 105.00 9 105.50 1 16.96
2022-05-12 3588 894000 643 94382500 105.00 107.50 104.00 104.50 1.00 -0.95% 104.00 28 104.50 2 16.80
2022-05-13 3588 857000 593 92244000 106.00 109.00 106.00 107.50 3.00 2.87% 107.00 45 107.50 7 17.28
2022-05-16 3588 1215000 841 129154500 110.00 110.50 103.50 104.50 3.00 -2.79% 104.00 14 104.50 1 14.16
2022-05-17 3588 1262000 835 136161500 105.50 109.50 105.00 109.50 5.00 4.78% 109.50 8 110.00 56 14.84
2022-05-18 3588 1758000 1336 194327000 113.50 114.50 108.00 108.50 1.00 -0.91% 108.50 53 109.00 2 14.70
2022-05-19 3588 841000 594 89822000 106.00 108.50 105.00 108.50 0.00 0% 108.00 6 108.50 2 14.70
2022-05-20 3588 572000 452 61110500 108.50 109.50 105.50 106.50 2.00 -1.84% 106.50 25 107.00 3 14.43
2022-05-23 3588 643000 459 68667500 107.50 109.00 105.50 106.50 0.00 0% 106.50 18 107.00 10 14.43
2022-05-24 3588 784568 608 82046695 107.00 107.00 102.50 103.00 3.50 -3.29% 103.00 1 103.50 5 13.96
2022-05-25 3588 612000 434 63489500 104.00 105.50 102.00 104.00 1.00 0.97% 104.00 24 105.00 5 14.09
2022-05-26 3588 1032000 741 104954600 105.00 105.50 99.50 100.00 4.00 -3.85% 100.00 16 100.50 8 13.55
2022-05-27 3588 648000 457 66562000 102.50 104.00 101.50 102.50 2.50 2.5% 102.50 4 103.00 23 13.89
2022-05-30 3588 1352000 992 145629500 105.00 109.00 105.00 108.00 5.50 5.37% 107.50 41 108.00 6 14.63
2022-05-31 3588 3661000 2399 413169000 109.00 116.00 107.50 115.00 7.00 6.48% 114.50 95 115.00 5 15.58
2022-06-01 3588 3383000 2329 394262500 116.00 118.00 114.00 117.50 2.50 2.17% 117.00 77 117.50 20 15.92
2022-06-02 3588 1987000 1164 233455500 118.00 118.50 116.00 117.00 0.50 -0.43% 117.00 15 117.50 21 15.85
2022-06-06 3588 1725000 1201 202102000 117.50 118.50 115.00 115.00 2.00 -1.71% 115.00 62 115.50 3 15.58
2022-06-07 3588 772000 568 87839000 113.50 115.00 112.50 114.50 0.50 -0.43% 114.00 19 115.00 28 15.51
2022-06-08 3588 868000 681 98261000 115.50 115.50 112.00 112.50 2.00 -1.75% 112.00 68 112.50 10 15.24
2022-06-09 3588 1861000 984 214274000 112.50 116.50 112.00 116.00 3.50 3.11% 115.50 79 116.00 7 15.72
2022-06-10 3588 1177000 865 135600000 115.50 116.50 113.00 115.00 1.00 -0.86% 115.00 18 115.50 11 15.58
2022-06-13 3588 913000 597 102030000 110.50 113.50 110.00 113.00 2.00 -1.74% 112.50 6 113.00 17 15.31
2022-06-14 3588 1286000 803 141742000 111.00 113.00 108.00 111.50 1.50 -1.33% 111.00 7 111.50 8 15.11
2022-06-15 3588 704000 498 77329500 111.50 111.50 108.50 108.50 3.00 -2.69% 108.00 64 108.50 1 14.70
2022-06-16 3588 1779000 944 197521000 111.00 112.50 106.50 106.50 2.00 -1.84% 106.50 30 107.00 2 14.43
2022-06-17 3588 883000 621 91979500 105.00 106.00 102.50 102.50 4.00 -3.76% 102.50 22 103.00 15 13.89
2022-06-20 3588 1680523 1322 164149789 102.50 103.50 95.20 95.20 7.30 -7.12% 95.20 2 95.90 1 12.90
2022-06-21 3588 987000 783 96258400 97.00 99.20 96.10 98.60 3.40 3.57% 98.50 3 98.60 1 13.36
2022-06-22 3588 1934000 1440 177788900 99.00 99.30 88.90 89.10 9.50 -9.63% 89.10 4 89.20 1 12.07
2022-06-23 3588 1405442 1186 124511136 88.60 90.20 86.50 88.80 0.30 -0.34% 88.80 1 88.90 1 12.03
2022-06-24 3588 686000 548 61780100 88.90 91.70 88.90 89.30 0.50 0.56% 89.20 8 89.30 11 12.10
2022-06-27 3588 633000 521 58578200 90.90 93.60 90.80 92.60 3.30 3.7% 92.60 3 92.80 7 12.55
2022-06-28 3588 968000 636 86103800 92.40 92.40 86.90 87.90 4.70 -5.08% 87.90 4 88.00 8 11.91
2022-06-29 3588 652000 471 56587500 86.20 88.90 85.10 86.10 1.80 -2.05% 86.10 1 86.20 1 11.67
2022-06-30 3588 1044000 713 85338300 86.10 86.10 80.10 82.00 4.10 -4.76% 81.80 3 82.00 11 11.11
2022-07-01 3588 1039641 900 83586319 81.90 83.60 76.60 76.90 5.10 -6.22% 76.90 3 77.00 12 10.42
2022-07-04 3588 759000 498 59304800 76.90 79.70 76.50 77.80 0.90 1.17% 77.80 4 78.20 12 10.54
2022-07-05 3588 708000 511 55829200 79.00 80.50 76.10 80.20 2.40 3.08% 80.10 2 80.40 12 10.87
2022-07-06 3588 550606 648 42932676 80.00 80.90 76.50 76.60 3.60 -4.49% 76.60 7 76.90 10 10.38
2022-07-07 3588 535000 365 41542600 76.60 79.50 75.50 79.00 2.40 3.13% 78.90 2 79.20 9 10.70
2022-07-08 3588 1421000 1047 110799900 78.10 79.50 76.50 78.30 0.70 -0.89% 78.20 4 78.30 9 10.61
2022-07-11 3588 760000 558 59774200 78.30 80.30 77.10 78.00 0.30 -0.38% 77.90 4 78.10 1 10.57
2022-07-12 3588 711000 576 52271700 77.20 77.50 72.00 72.40 5.60 -7.18% 72.40 4 72.50 6 9.81
2022-07-13 3588 955000 769 73645000 76.30 79.00 75.30 75.80 3.40 4.7% 75.80 3 76.00 15 10.27
2022-07-14 3588 631000 508 48888800 75.50 78.80 74.60 78.70 2.90 3.83% 78.60 4 78.70 13 10.66
2022-07-15 3588 487000 359 38339100 77.70 79.50 77.70 79.40 0.70 0.89% 79.30 4 79.40 1 10.76
2022-07-18 3588 473000 371 38461200 79.70 82.00 79.70 81.30 1.90 2.39% 81.30 8 81.40 1 11.02
2022-07-19 3588 244000 198 19777600 81.30 81.60 80.40 81.40 0.10 0.12% 81.30 3 81.40 2 11.03
2022-07-20 3588 483000 369 39966900 82.40 83.70 81.80 81.90 0.50 0.61% 81.90 9 82.00 6 11.10
2022-07-21 3588 532000 412 44746900 82.90 85.00 82.80 84.90 3.00 3.66% 84.90 2 85.00 21 11.50
2022-07-22 3588 502453 417 42597775 85.80 86.10 83.40 83.90 1.00 -1.18% 83.80 2 83.90 1 11.37
2022-07-25 3588 276000 178 22966200 83.60 84.00 82.40 83.00 0.90 -1.07% 82.90 4 83.00 5 11.25
2022-07-26 3588 314000 267 25324900 83.90 83.90 79.30 79.90 3.10 -3.73% 79.70 2 79.90 1 10.83
2022-07-27 3588 288000 241 22998200 80.00 80.70 78.80 80.20 0.30 0.38% 80.20 1 80.30 4 10.87
2022-07-28 3588 480000 393 38209900 81.70 81.80 78.60 78.80 1.40 -1.75% 78.70 10 78.80 1 10.68
2022-07-29 3588 1131000 779 78917100 70.30 71.30 68.50 68.60 0.00 -12.94% 68.60 27 68.70 11 9.30
2022-08-01 3588 479000 351 32463900 68.60 68.60 67.30 68.10 0.50 -0.73% 68.00 1 68.10 6 9.23
2022-08-02 3588 614000 454 40318600 67.00 67.00 65.00 65.80 2.30 -3.38% 65.80 1 65.90 10 8.92
2022-08-03 3588 539000 399 35228800 65.50 66.80 64.60 64.80 1.00 -1.52% 64.70 4 64.80 15 8.78
2022-08-04 3588 784000 572 51712400 66.00 67.20 64.40 65.60 0.80 1.23% 65.60 1 65.70 14 8.89
2022-08-05 3588 719997 555 48830563 66.60 69.00 65.90 67.30 1.70 2.59% 67.30 1 67.40 1 9.12
2022-08-08 3588 454000 300 29675800 66.90 66.90 64.60 65.60 1.70 -2.53% 65.60 3 65.70 2 8.89
2022-08-09 3588 1336000 981 84955900 65.40 65.50 60.90 65.50 0.10 -0.15% 65.30 6 65.50 26 8.88
2022-08-10 3588 1191159 498 73476190 63.20 64.80 63.20 63.20 2.30 -3.51% 63.20 13 63.30 4 8.56
2022-08-11 3588 866000 649 57190800 65.10 66.80 65.00 66.30 3.10 4.91% 66.30 2 66.40 2 8.98
2022-08-12 3588 827000 555 55814000 66.60 68.50 65.80 68.50 2.20 3.32% 68.40 8 68.50 8 9.28
2022-08-15 3588 826000 601 57691800 69.30 70.60 68.90 70.20 1.70 2.48% 70.20 14 70.30 8 9.99
2022-08-16 3588 892000 541 62215200 70.60 70.70 69.00 70.20 0.00 0% 70.20 1 70.30 9 9.99
2022-08-17 3588 288000 232 20061500 70.20 70.50 69.20 69.20 1.00 -1.42% 69.20 2 69.30 3 9.84
2022-08-18 3588 417000 312 28815300 68.70 70.10 67.90 70.00 0.80 1.16% 70.00 1 70.10 1 9.96
2022-08-19 3588 494000 381 34865600 70.30 71.40 69.70 69.70 0.30 -0.43% 69.70 1 69.80 1 9.91
2022-08-22 3588 652255 556 44022135 68.80 68.80 66.80 66.90 2.80 -4.02% 66.90 6 67.00 7 9.52
2022-08-23 3588 439000 315 28898400 66.20 66.60 65.20 66.20 0.70 -1.05% 66.10 2 66.20 5 9.42
2022-08-24 3588 241000 182 15972700 67.40 67.50 65.50 66.00 0.20 -0.3% 65.90 4 66.20 3 9.39
2022-08-25 3588 221000 193 14897800 66.30 67.90 66.30 67.20 1.20 1.82% 67.10 4 67.20 3 9.56
2022-08-26 3588 296000 248 19991200 68.20 68.50 66.50 66.70 0.50 -0.74% 66.70 1 66.80 4 9.49
2022-08-29 3588 565000 424 35773300 64.60 64.60 62.60 63.40 3.30 -4.95% 63.30 1 63.40 8 9.02
2022-08-30 3588 302000 230 19265500 64.00 64.40 63.20 64.20 0.80 1.26% 64.10 5 64.20 3 9.13
2022-08-31 3588 345000 254 22195000 63.50 65.40 63.10 65.20 1.00 1.56% 65.20 24 65.30 5 9.27
2022-09-01 3588 427413 370 27169304 64.80 64.80 63.10 63.20 2.00 -3.07% 63.20 8 63.30 4 8.99
2022-09-02 3588 371000 257 23585400 63.00 64.20 62.90 63.90 0.70 1.11% 63.60 2 64.00 6 9.09
2022-09-05 3588 483000 356 29594100 63.50 63.60 60.10 60.10 3.80 -5.95% 60.10 9 60.20 2 8.55
2022-09-06 3588 524000 368 30906000 60.50 60.70 57.80 59.30 0.80 -1.33% 59.20 2 59.30 4 8.44
2022-09-07 3588 327000 222 19081600 59.00 59.00 57.60 58.50 0.80 -1.35% 58.50 4 58.60 3 8.32
2022-09-08 3588 267000 207 15502800 58.70 59.30 57.30 58.00 0.50 -0.85% 58.00 1 58.10 1 8.25
2022-09-12 3588 236000 194 14084500 59.50 60.50 58.50 59.60 1.60 2.76% 59.60 2 59.70 3 8.48
2022-09-13 3588 335000 255 19936800 59.60 61.10 58.80 58.80 0.80 -1.34% 58.80 6 59.10 2 8.36
2022-09-14 3588 341000 287 19717200 57.80 59.60 56.90 59.60 0.80 1.36% 59.30 1 59.60 1 8.48
2022-09-15 3588 224000 204 13166900 58.60 59.50 58.20 58.20 1.40 -2.35% 58.20 8 58.30 3 8.28
2022-09-16 3588 208000 175 11929100 57.30 58.00 57.10 57.10 1.10 -1.89% 57.10 5 57.20 2 8.12
2022-09-19 3588 201040 266 11387734 57.10 57.10 56.20 56.60 0.50 -0.88% 56.50 7 56.60 1 8.05
2022-09-20 3588 594000 465 34585600 57.00 59.30 56.40 58.90 2.30 4.06% 58.80 19 58.90 3 8.38
2022-09-21 3588 1003000 704 57510400 59.00 59.20 56.40 57.70 1.20 -2.04% 57.70 3 57.80 3 8.21
2022-09-22 3588 581000 392 33566600 56.60 58.80 56.40 58.40 0.70 1.21% 58.30 2 58.40 7 8.31
2022-09-23 3588 486000 360 27671900 58.40 59.00 56.20 56.20 2.20 -3.77% 56.20 7 56.30 4 7.99
2022-09-26 3588 777000 623 40270900 55.10 55.20 50.60 50.60 5.60 -9.96% 0.00 0 50.70 2 7.20
2022-09-27 3588 710000 468 36529800 50.50 53.60 49.50 53.60 3.00 5.93% 53.20 6 53.60 6 7.62
2022-09-28 3588 520000 393 26646350 53.70 54.40 49.65 49.65 3.95 -7.37% 49.55 2 49.80 1 7.06
2022-09-29 3588 258000 188 13069200 50.80 51.60 50.00 50.30 0.65 1.31% 50.20 1 50.30 1 7.16
2022-09-30 3588 392000 268 19557750 49.20 51.30 47.65 51.30 1.00 1.99% 50.60 1 51.30 1 7.30
2022-10-03 3588 159000 142 8100450 50.20 52.00 49.90 51.00 0.30 -0.58% 50.80 2 51.10 1 7.25
2022-10-04 3588 517787 388 27357306 51.80 53.50 51.60 52.70 1.70 3.33% 52.70 11 52.80 2 7.50
2022-10-05 3588 276000 209 14729000 53.90 54.20 52.20 52.20 0.50 -0.95% 52.20 2 52.70 2 7.43
2022-10-06 3588 124000 105 6514600 52.90 53.20 52.00 52.40 0.20 0.38% 52.30 2 52.50 1 7.45
2022-10-07 3588 138000 114 7134400 52.20 52.80 51.00 51.00 1.40 -2.67% 51.00 17 51.40 1 7.25
2022-10-11 3588 261000 206 12457050 49.95 49.95 46.95 47.20 3.80 -7.45% 47.20 16 47.40 5 6.71
2022-10-12 3588 223000 160 10540250 47.95 48.20 46.60 47.10 0.10 -0.21% 47.10 13 47.50 2 6.70
2022-10-13 3588 395000 320 17895250 47.20 47.40 43.65 44.15 2.95 -6.26% 44.00 1 44.45 1 6.28
2022-10-14 3588 339000 269 16048250 45.60 48.20 45.60 47.65 3.50 7.93% 47.60 3 47.65 2 6.78
2022-10-17 3588 256000 201 11764200 47.00 47.80 44.80 47.65 0.00 0% 47.60 6 47.75 1 6.78
2022-10-18 3588 154000 133 7350600 48.95 48.95 47.00 47.50 0.15 -0.31% 47.50 2 47.80 2 6.76
2022-10-19 3588 176000 140 8446650 48.15 48.80 47.25 47.25 0.25 -0.53% 47.15 1 47.30 1 6.72
2022-10-20 3588 118000 92 5516650 47.20 47.65 46.25 46.90 0.35 -0.74% 46.90 4 46.95 1 6.67
2022-10-21 3588 145000 111 6648100 46.95 46.95 45.20 45.25 1.65 -3.52% 45.20 4 45.25 1 6.44
2022-10-24 3588 310000 260 14740900 46.80 48.30 46.70 46.70 1.45 3.2% 46.70 2 47.00 2 6.64
2022-10-25 3588 164000 138 7545950 48.10 48.10 45.20 45.40 1.30 -2.78% 45.40 1 45.45 1 6.46
2022-10-26 3588 133000 108 6023550 45.20 46.15 45.00 45.00 0.40 -0.88% 45.00 29 45.45 2 6.40
2022-10-27 3588 744000 511 36396050 45.75 49.50 45.75 49.50 4.50 10% 49.50 443 0.00 0 7.04
2022-10-28 3588 6343657 4198 339779607 51.00 54.40 50.30 54.40 4.90 9.9% 54.40 58 0.00 0 7.74
2022-10-31 3588 10458000 7162 573204400 54.30 57.90 53.10 56.60 2.20 4.04% 56.50 21 56.60 3 8.05
2022-11-01 3588 4457000 3149 251439500 55.40 57.50 55.40 56.20 0.40 -0.71% 56.20 20 56.50 4 7.99
2022-11-02 3588 2180000 1637 121809400 56.00 56.60 55.20 55.60 0.60 -1.07% 55.50 42 55.60 2 7.91
2022-11-03 3588 7238000 4458 430078000 55.00 61.10 54.40 61.10 5.50 9.89% 61.10 82785 0.00 0 8.69
2022-11-04 3588 11134000 6483 735875800 65.20 67.20 64.00 65.30 4.20 6.87% 65.30 104 65.40 4 9.29
2022-11-07 3588 6683000 4578 442358700 65.10 67.20 64.90 66.90 1.60 2.45% 66.80 1 66.90 14 9.52
2022-11-08 3588 3759000 2685 246270000 66.50 66.90 63.70 64.30 2.60 -3.89% 64.30 22 64.40 4 9.15
2022-11-09 3588 2262000 1522 147628100 66.00 66.10 64.40 65.20 0.90 1.4% 65.20 7 65.30 1 9.27
2022-11-10 3588 2239661 1659 142878538 64.00 65.20 62.10 65.20 0.00 0% 65.10 4 65.20 27 9.27
2022-11-11 3588 3382000 2265 223632600 68.00 68.80 64.00 64.10 1.10 -1.69% 64.00 17 64.10 2 9.12
2022-11-14 3588 1222000 822 78840400 64.80 65.50 64.00 64.30 0.20 0.31% 64.30 1 64.70 2 13.12
2022-11-15 3588 1898000 1356 123415100 64.50 66.10 64.00 65.50 1.20 1.87% 65.40 19 65.50 13 13.37
2022-11-16 3588 1871000 1362 123249000 65.30 66.80 64.80 66.00 0.50 0.76% 65.90 40 66.00 13 13.47
2022-11-17 3588 2597000 1873 172334400 67.00 68.40 65.10 66.20 0.20 0.3% 66.10 15 66.30 15 13.51
2022-11-18 3588 3794000 2517 250067600 68.00 68.50 62.60 62.80 3.40 -5.14% 62.80 1 62.90 4 12.82
2022-11-21 3588 1517000 1039 93547900 62.80 63.00 60.50 60.60 2.20 -3.5% 60.60 14 60.70 7 12.37
2022-11-22 3588 988000 707 59638700 61.40 61.40 59.20 59.20 1.40 -2.31% 59.20 11 59.30 1 12.08
2022-11-23 3588 724000 514 42798300 59.40 60.20 58.30 58.50 0.70 -1.18% 58.50 24 58.80 2 11.94
2022-11-24 3588 1236000 861 74804400 58.80 62.10 58.70 61.80 3.30 5.64% 61.80 77 62.00 5 12.61
2022-11-25 3588 1133000 809 70315500 62.00 62.90 61.40 61.70 0.10 -0.16% 61.70 37 61.80 2 12.59
2022-11-28 3588 476000 364 28912500 60.50 61.40 60.00 60.90 0.80 -1.3% 60.90 1 61.00 4 12.43
2022-11-29 3588 554000 422 33001800 60.60 60.80 58.70 60.00 0.90 -1.48% 59.90 4 60.00 2 12.24
2022-11-30 3588 544000 436 33483100 60.00 62.70 60.00 61.50 1.50 2.5% 61.50 5 61.60 3 12.55
2022-12-01 3588 1416000 980 89292100 62.30 63.90 62.20 63.70 2.20 3.58% 63.70 15 63.80 4 13.00
2022-12-02 3588 1733000 1171 111790800 64.00 65.70 63.30 64.10 0.40 0.63% 64.00 39 64.10 1 13.08
2022-12-05 3588 1038000 753 67581600 64.10 66.50 64.10 64.90 0.80 1.25% 64.80 13 65.00 6 13.24
2022-12-06 3588 1055000 819 68049000 64.80 66.20 63.20 63.30 1.60 -2.47% 63.30 13 63.40 2 12.92
2022-12-07 3588 792000 608 48583900 62.80 63.00 60.20 60.30 3.00 -4.74% 60.30 9 60.40 6 12.31
2022-12-08 3588 303000 234 18404400 60.30 62.00 60.00 60.60 0.30 0.5% 60.60 4 60.90 1 12.37
2022-12-09 3588 311000 232 18871200 60.80 61.70 60.10 60.30 0.30 -0.5% 60.30 6 60.50 9 12.31
2022-12-12 3588 297000 226 17562600 60.30 60.30 58.50 59.50 0.80 -1.33% 59.40 6 59.60 2 12.14
2022-12-13 3588 77118 61 1996713 25.90 26.05 25.85 25.85 0.20 -56.55% 25.85 4 26.00 9 25.34
2022-12-14 3588 358000 289 21753100 59.30 61.40 59.30 61.20 1.90 136.75% 61.10 3 61.20 1 12.49
2022-12-15 3588 218000 173 13284400 61.20 61.50 60.40 60.70 0.50 -0.82% 60.60 7 60.70 1 12.39
2022-12-16 3588 549000 388 32213900 59.70 60.00 58.00 58.30 2.40 -3.95% 58.20 4 58.30 4 11.90
2022-12-18 3588 1901035 1627 262545140 138.00 140.50 136.00 136.00 2.00 133.28% 136.00 43 136.50 5 30.22
2022-12-19 3588 232000 187 13296700 58.30 58.30 57.10 57.20 1.10 -57.94% 57.10 18 57.30 5 11.67
2022-12-20 3588 714000 442 39592500 57.30 57.80 54.00 54.10 3.10 -5.42% 54.10 7 54.20 6 11.04
2022-12-21 3588 256000 207 13952700 55.00 55.50 53.80 54.00 0.10 -0.18% 54.00 7 54.10 3 11.02
2022-12-22 3588 374000 288 20596200 55.40 56.10 54.10 54.30 0.30 0.56% 54.10 8 54.30 1 11.08
2022-12-23 3588 443000 261 23910800 54.10 54.80 53.10 53.80 0.50 -0.92% 53.80 4 54.00 7 10.98
2022-12-26 3588 141000 107 7602800 53.70 54.50 53.40 54.40 0.60 1.12% 54.40 1 54.50 1 11.10
2022-12-27 3588 318000 225 17641700 54.40 56.20 54.40 55.00 0.60 1.1% 55.00 9 55.50 2 11.22
2022-12-28 3588 198000 162 10624900 55.00 55.00 53.10 53.10 1.90 -3.45% 53.10 10 53.40 1 10.84
2022-12-29 3588 194000 134 10250400 52.80 53.50 52.30 53.30 0.20 0.38% 53.30 1 53.40 1 10.88
2022-12-30 3588 125000 103 6694600 54.20 54.40 53.10 53.10 0.20 -0.38% 53.10 7 53.50 1 10.84