F-TPK(3673)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　　42.70
0
0%		42.80
0.1
0.23%		43.00
0.2
0.47%		44.00
1
2.33%		43.70
-0.3
-0.68%		 　42.70
-1
-2.29%		42.65
-0.05
-0.12%		41.80
-0.85
-1.99%		41.80
0
0%		40.70
-1.1
-2.63%		 　41.05
0.35
0.86%		40.95
-0.1
-0.24%		40.90
-0.05
-0.12%		41.00
0.1
0.24%		40.10
-0.9
-2.2%		 　40.25
0.15
0.37%		39.45
-0.8
-1.99%		39.40
-0.05
-0.13%		 41.27
2 月　　　　　　40.00
0.6
1.52%		40.35
0.35
0.88%		40.85
0.5
1.24%		40.80
-0.05
-0.12%		40.10
-0.7
-1.72%		 　39.50
-0.6
-1.5%		39.25
-0.25
-0.63%		39.30
0.05
0.13%		39.65
0.35
0.89%		39.85
0.2
0.5%		 　40.45
0.6
1.51%		39.65
-0.8
-1.98%		40.15
0.5
1.26%		39.05
-1.1
-2.74%		38.45
-0.6
-1.54%		 39.47
3 月38.40
-0.05
-0.13%		37.90
-0.5
-1.3%		38.15
0.25
0.66%		 　　36.90
-1.25
-3.28%		35.55
-1.35
-3.66%		35.85
0.3
0.84%		37.00
1.15
3.21%		37.40
0.4
1.08%		 　37.30
-0.1
-0.27%		36.60
-0.7
-1.88%		36.35
-0.25
-0.68%		37.45
1.1
3.03%		37.75
0.3
0.8%		 　38.00
0.25
0.66%		38.40
0.4
1.05%		38.10
-0.3
-0.78%		37.80
-0.3
-0.79%		37.70
-0.1
-0.26%		 　37.35
-0.35
-0.93%		37.15
-0.2
-0.54%		37.30
0.15
0.4%		37.15
-0.15
-0.4%		37.35
4 月36.65
-0.5
-1.35%		 　　　36.00
-0.65
-1.77%		35.20
-0.8
-2.22%		35.15
-0.05
-0.14%		 　36.10
0.95
2.7%		35.85
-0.25
-0.69%		36.05
0.2
0.56%		36.00
-0.05
-0.14%		35.75
-0.25
-0.69%		 　36.15
0.4
1.12%		36.55
0.4
1.11%		36.55
0
0%		36.65
0.1
0.27%		36.35
-0.3
-0.82%		 　35.05
-1.3
-3.58%		35.10
0.05
0.14%		34.05
-1.05
-2.99%		34.10
0.05
0.15%		34.35
0.25
0.73%		 35.57
5 月　　34.20
-0.15
-0.44%		34.20
0
0%		34.20
0
0%		33.30
-0.9
-2.63%		 　31.85
-1.45
-4.35%		31.90
0.05
0.16%		31.75
-0.15
-0.47%		30.85
-0.9
-2.83%		31.95
1.1
3.57%		 　32.15
0.2
0.63%		32.45
0.3
0.93%		32.90
0.45
1.39%		32.25
-0.65
-1.98%		33.25
1
3.1%		 　32.90
-0.35
-1.05%		33.00
0.1
0.3%		33.30
0.3
0.91%		33.50
0.2
0.6%		33.70
0.2
0.6%		 　34.05
0.35
1.04%		34.25
0.2
0.59%		32.91
6 月33.95
-0.3
-0.88%		34.00
0.05
0.15%		 　　34.80
0.8
2.35%		35.20
0.4
1.15%		34.75
-0.45
-1.28%		34.80
0.05
0.14%		35.20
0.4
1.15%		 　34.35
-0.85
-2.41%		34.40
0.05
0.15%		34.90
0.5
1.45%		34.25
-0.65
-1.86%		34.65
0.4
1.17%		 　33.00
-1.65
-4.76%		34.15
1.15
3.48%		33.00
-1.15
-3.37%		33.10
0.1
0.3%		33.50
0.4
1.21%		 　35.10
1.6
4.78%		35.00
-0.1
-0.28%		34.85
-0.15
-0.43%		34.65
-0.2
-0.57%		 34.28
7 月32.35
-2.3
-6.64%		 　32.20
-0.15
-0.46%		33.15
0.95
2.95%		32.30
-0.85
-2.56%		33.30
1
3.1%		34.05
0.75
2.25%		 　34.10
0.05
0.15%		33.20
-0.9
-2.64%		34.15
0.95
2.86%		34.40
0.25
0.73%		34.15
-0.25
-0.73%		 　34.70
0.55
1.61%		34.85
0.15
0.43%		34.55
-0.3
-0.86%		33.65
-0.9
-2.6%		33.60
-0.05
-0.15%		 　33.80
0.2
0.6%		33.85
0.05
0.15%		34.70
0.85
2.51%		34.10
-0.6
-1.73%		34.30
0.2
0.59%		 33.84
8 月34.75
0.45
1.31%		34.10
-0.65
-1.87%		33.75
-0.35
-1.03%		33.50
-0.25
-0.74%		34.35
0.85
2.54%		 　34.25
-0.1
-0.29%		34.45
0.2
0.58%		34.80
0.35
1.02%		35.35
0.55
1.58%		34.10
-1.25
-3.54%		 　33.80
-0.3
-0.88%		33.90
0.1
0.3%		33.80
-0.1
-0.29%		33.95
0.15
0.44%		36.10
2.15
6.33%		 　36.35
0.25
0.69%		36.40
0.05
0.14%		36.00
-0.4
-1.1%		36.85
0.85
2.36%		37.50
0.65
1.76%		 　36.05
-1.45
-3.87%		36.35
0.3
0.83%		36.35
0
0%		35.08
9 月35.60
-0.75
-2.06%		35.45
-0.15
-0.42%		 　34.85
-0.6
-1.69%		34.55
-0.3
-0.86%		34.40
-0.15
-0.43%		35.45
1.05
3.05%		 　　35.95
0.5
1.41%		35.60
-0.35
-0.97%		35.00
-0.6
-1.69%		35.10
0.1
0.29%		35.00
-0.1
-0.28%		 　34.85
-0.15
-0.43%		35.20
0.35
1%		34.90
-0.3
-0.85%		34.30
-0.6
-1.72%		34.20
-0.1
-0.29%		 　32.15
-2.05
-5.99%		32.25
0.1
0.31%		30.60
-1.65
-5.12%		30.90
0.3
0.98%		31.55
0.65
2.1%		 34.11
10 月　　31.25
-0.3
-0.95%		31.80
0.55
1.76%		31.85
0.05
0.16%		31.90
0.05
0.16%		32.60
0.7
2.19%		 　　30.95
-1.65
-5.06%		31.05
0.1
0.32%		29.80
-1.25
-4.03%		31.65
1.85
6.21%		 　31.40
-0.25
-0.79%		31.60
0.2
0.64%		31.20
-0.4
-1.27%		30.50
-0.7
-2.24%		29.80
-0.7
-2.3%		 　30.05
0.25
0.84%		29.80
-0.25
-0.83%		29.30
-0.5
-1.68%		29.70
0.4
1.37%		28.10
-1.6
-5.39%		 28.50
0.4
1.42%		30.49
11 月29.05
0.55
1.93%		29.65
0.6
2.07%		29.70
0.05
0.17%		29.90
0.2
0.67%		 　30.10
0.2
0.67%		30.10
0
0%		30.55
0.45
1.5%		30.35
-0.2
-0.65%		30.60
0.25
0.82%		 　30.70
0.1
0.33%		30.95
0.25
0.81%		30.80
-0.15
-0.48%		31.55
0.75
2.44%		31.10
-0.45
-1.43%		 　30.70
-0.4
-1.29%		31.05
0.35
1.14%		31.15
0.1
0.32%		31.45
0.3
0.96%		30.95
-0.5
-1.59%		 　31.00
0.05
0.16%		31.10
0.1
0.32%		31.80
0.7
2.25%		 30.69
12 月31.85
0.05
0.16%		32.05
0.2
0.63%		 　31.90
-0.15
-0.47%		30.80
-1.1
-3.45%		30.45
-0.35
-1.14%		30.55
0.1
0.33%		30.40
-0.15
-0.49%		 　30.65
0.25
0.82%		84.50
53.85
175.69%		30.80
-53.7
-63.55%		30.85
0.05
0.16%		30.30
-0.55
-1.78%		 40.95
10.65
35.15%		30.35
-10.6
-25.89%		29.50
-0.85
-2.8%		29.45
-0.05
-0.17%		29.80
0.35
1.19%		29.70
-0.1
-0.34%		 　29.75
0.05
0.17%		29.85
0.1
0.34%		29.55
-0.3
-1.01%		29.35
-0.2
-0.68%		29.45
0.1
0.34%		　33.19

說明:最高漲幅:175.69%最低跌幅:-63.55% 最高價:84.50最低價:28.10平均價:34.81,灰色底表示週末,漲156天(136.8)元,跌147天(-146.55)元,平盤7天
176%=1,35%=2,6%=2,5%=2,4%=1,3%=12,2%=25,1%=68,0%=50,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=9,-6%=13,-7%=30,-8%=41,-9%=42,

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 3673 1721148 1372 73886091 43.85 43.90 42.55 42.70 0.75 0% 42.70 9 42.75 2 14.57
2022-01-04 3673 1423392 789 60921901 42.75 43.20 42.45 42.80 0.10 0.23% 42.75 53 42.80 16 14.61
2022-01-05 3673 1060963 727 45618294 42.80 43.25 42.70 43.00 0.20 0.47% 42.95 8 43.00 7 14.68
2022-01-06 3673 3117763 1932 135993671 43.15 44.00 42.70 44.00 1.00 2.33% 43.95 7 44.00 3 15.02
2022-01-07 3673 16419427 9602 737064781 44.70 46.40 43.60 43.70 0.30 -0.68% 43.70 61 43.75 3 14.91
2022-01-10 3673 3808908 2366 163234321 43.70 43.70 42.55 42.70 1.00 -2.29% 42.70 30 42.75 5 14.57
2022-01-11 3673 2166979 1480 92507722 42.35 43.10 42.30 42.65 0.05 -0.12% 42.55 41 42.65 6 14.56
2022-01-12 3673 2375188 1512 100071331 43.00 43.00 41.75 41.80 0.85 -1.99% 41.80 27 41.85 1 14.27
2022-01-13 3673 1077658 694 45125403 41.95 42.15 41.75 41.80 0.00 0% 41.80 14 41.85 11 14.27
2022-01-14 3673 2423335 1522 99121692 42.10 42.10 40.60 40.70 1.10 -2.63% 40.70 213 40.80 1 13.89
2022-01-17 3673 841111 582 34473070 40.80 41.20 40.80 41.05 0.35 0.86% 41.00 16 41.05 5 14.01
2022-01-18 3673 860095 554 35351952 41.05 41.40 40.90 40.95 0.10 -0.24% 40.95 21 41.00 4 13.98
2022-01-19 3673 1168690 844 47738303 40.85 41.05 40.60 40.90 0.05 -0.12% 40.85 749 40.90 6 13.96
2022-01-20 3673 433548 475 17752670 41.10 41.10 40.75 41.00 0.10 0.24% 41.00 14 41.10 15 13.99
2022-01-21 3673 1664207 1118 67178038 40.85 40.85 40.00 40.10 0.90 -2.2% 40.10 6 40.15 7 13.69
2022-01-24 3673 1647836 1089 65729597 39.95 40.50 39.20 40.25 0.15 0.37% 40.25 7 40.30 20 13.74
2022-01-25 3673 1632576 1335 64760155 40.00 40.40 39.35 39.45 0.80 -1.99% 39.45 18 39.50 7 13.46
2022-01-26 3673 646240 519 25525093 39.45 39.80 39.40 39.40 0.05 -0.13% 39.40 23 39.45 7 13.45
2022-02-07 3673 1000107 952 39964644 39.55 40.35 39.45 40.00 0.60 1.52% 40.00 16 40.30 15 13.65
2022-02-08 3673 849976 591 34261862 39.70 40.70 39.70 40.35 0.35 0.88% 40.35 12 40.40 1 13.77
2022-02-09 3673 617624 577 25105997 40.50 40.85 40.50 40.85 0.50 1.24% 40.80 3 40.85 1 13.94
2022-02-10 3673 709616 463 28884499 40.85 40.90 40.50 40.80 0.05 -0.12% 40.75 4 40.80 5 13.92
2022-02-11 3673 1287730 840 51741585 40.30 40.60 39.95 40.10 0.70 -1.72% 40.05 11 40.10 16 13.69
2022-02-14 3673 1255986 948 49583493 39.95 39.95 39.20 39.50 0.60 -1.5% 39.50 9 39.55 2 13.48
2022-02-15 3673 892467 691 35185217 39.70 39.70 39.25 39.25 0.25 -0.63% 39.25 12 39.30 7 13.40
2022-02-16 3673 1045997 965 41308805 39.65 39.85 39.25 39.30 0.05 0.13% 39.30 24 39.40 3 13.41
2022-02-17 3673 1163858 882 46285939 39.65 40.10 39.55 39.65 0.35 0.89% 39.60 37 39.65 2 13.53
2022-02-18 3673 698773 759 27772855 39.55 39.90 39.30 39.85 0.20 0.5% 39.80 8 39.85 5 13.60
2022-02-21 3673 1195721 878 48176115 39.80 40.75 39.75 40.45 0.60 1.51% 40.45 14 40.50 4 13.81
2022-02-22 3673 1315942 1035 52471937 40.45 40.45 39.50 39.65 0.80 -1.98% 39.65 13 39.70 11 13.53
2022-02-23 3673 652107 499 26015259 39.55 40.20 39.55 40.15 0.50 1.26% 40.10 1 40.20 7 13.70
2022-02-24 3673 1777244 1273 69989475 39.80 39.80 39.05 39.05 1.10 -2.74% 39.05 65 39.10 4 13.33
2022-02-25 3673 2230453 1693 85986876 39.15 39.50 38.00 38.45 0.60 -1.54% 38.45 5 38.50 2 13.12
2022-03-01 3673 1533732 1102 58849893 38.55 38.85 38.20 38.40 0.05 -0.13% 38.40 18 38.45 15 13.11
2022-03-02 3673 2044000 1417 77314250 38.40 38.40 37.60 37.90 0.50 -1.3% 37.90 8 37.95 2 12.94
2022-03-03 3673 981000 677 37417750 38.35 38.35 37.90 38.15 0.25 0.66% 38.15 35 38.20 2 13.02
2022-03-07 3673 1882730 1249 69599049 37.75 37.75 36.70 36.90 0.90 -3.28% 36.90 14 37.00 25 12.59
2022-03-08 3673 2348228 1577 84491951 36.20 36.85 35.35 35.55 1.35 -3.66% 35.50 21 35.55 2 12.13
2022-03-09 3673 1099234 731 39482632 36.00 36.25 35.60 35.85 0.30 0.84% 35.85 5 35.90 1 12.24
2022-03-10 3673 1475110 1096 54434602 36.70 37.10 36.40 37.00 1.15 3.21% 36.95 3 37.00 10 12.63
2022-03-11 3673 862000 623 32110550 37.15 37.55 36.80 37.40 0.40 1.08% 37.30 3 37.40 14 12.76
2022-03-14 3673 703000 496 26227150 37.50 37.50 37.15 37.30 0.10 -0.27% 37.30 22 37.35 7 12.73
2022-03-15 3673 1305000 663 47942400 37.45 37.45 36.45 36.60 0.70 -1.88% 36.55 2 36.60 12 12.49
2022-03-16 3673 1503000 871 54641300 37.00 37.10 35.95 36.35 0.25 -0.68% 36.35 2 36.40 5 12.41
2022-03-17 3673 1492000 928 55663200 37.00 37.65 36.80 37.45 1.10 3.03% 37.40 17 37.45 2 12.78
2022-03-18 3673 1475000 885 55511550 37.45 37.90 37.30 37.75 0.30 0.8% 37.75 31 37.80 3 12.88
2022-03-21 3673 819000 552 31079550 38.10 38.20 37.80 38.00 0.25 0.66% 37.95 6 38.00 1 12.97
2022-03-22 3673 726000 455 27724300 38.05 38.50 37.80 38.40 0.40 1.05% 38.40 4 38.45 6 13.11
2022-03-23 3673 1232000 736 47032450 38.50 38.65 38.05 38.10 0.30 -0.78% 38.10 11 38.15 38 13.00
2022-03-24 3673 997000 547 37718200 37.90 38.25 37.70 37.80 0.30 -0.79% 37.75 31 37.80 46 12.90
2022-03-25 3673 859000 579 32534000 38.20 38.25 37.70 37.70 0.10 -0.26% 37.70 3 37.75 2 12.87
2022-03-28 3673 890000 539 33091900 37.45 37.50 36.95 37.35 0.35 -0.93% 37.30 7 37.35 19 12.75
2022-03-29 3673 722000 434 26910200 37.55 37.75 37.10 37.15 0.20 -0.54% 37.10 41 37.15 43 12.68
2022-03-30 3673 667000 433 24853950 37.50 37.50 37.20 37.30 0.15 0.4% 37.25 17 37.30 57 14.18
2022-03-31 3673 515000 310 19171450 37.50 37.50 37.15 37.15 0.15 -0.4% 37.15 7 37.30 28 14.13
2022-04-01 3673 1394000 934 51096700 37.10 37.10 36.55 36.65 0.50 -1.35% 36.60 51 36.65 7 13.94
2022-04-06 3673 1642000 1020 59213800 36.50 36.50 35.95 36.00 0.65 -1.77% 36.00 34 36.05 4 13.69
2022-04-07 3673 2540760 1712 90210469 35.90 35.95 35.15 35.20 0.80 -2.22% 35.15 55 35.20 12 13.38
2022-04-08 3673 1107000 808 38903450 35.25 35.40 35.00 35.15 0.05 -0.14% 35.15 21 35.20 11 13.36
2022-04-11 3673 3398000 1934 123255050 36.05 37.30 35.85 36.10 0.95 2.7% 36.10 5 36.15 6 13.73
2022-04-12 3673 1278000 780 45494650 35.30 35.90 35.30 35.85 0.25 -0.69% 35.85 18 35.90 2 13.63
2022-04-13 3673 761000 462 27445000 36.40 36.40 35.90 36.05 0.20 0.56% 36.05 15 36.20 36 13.71
2022-04-14 3673 591000 382 21316650 36.15 36.30 35.95 36.00 0.05 -0.14% 36.00 48 36.20 76 13.69
2022-04-15 3673 649000 323 23162200 35.90 35.95 35.60 35.75 0.25 -0.69% 35.75 13 35.80 16 13.59
2022-04-18 3673 884000 536 32051500 36.00 36.50 36.00 36.15 0.40 1.12% 36.15 10 36.20 9 13.75
2022-04-19 3673 829226 580 30301536 36.50 36.70 36.40 36.55 0.40 1.11% 36.55 8 36.60 7 13.90
2022-04-20 3673 1211000 604 44176000 36.70 36.90 36.20 36.55 0.00 0% 36.55 11 36.60 13 13.90
2022-04-21 3673 680298 451 25020359 36.55 37.10 36.55 36.65 0.10 0.27% 36.60 33 36.65 9 13.94
2022-04-22 3673 524000 296 19052250 36.65 36.65 36.20 36.35 0.30 -0.82% 36.30 24 36.35 1 13.82
2022-04-25 3673 1738000 1029 61195700 35.80 35.80 35.00 35.05 1.30 -3.58% 35.05 14 35.10 15 13.33
2022-04-26 3673 970000 589 34012550 35.20 35.45 34.80 35.10 0.05 0.14% 35.05 4 35.10 9 13.35
2022-04-27 3673 1786843 1146 60669710 34.20 34.25 33.65 34.05 1.05 -2.99% 34.05 3 34.10 3 12.95
2022-04-28 3673 882000 484 30122600 34.30 34.35 33.90 34.10 0.05 0.15% 34.10 15 34.15 1 12.97
2022-04-29 3673 1011000 520 34907950 34.40 34.85 34.30 34.35 0.25 0.73% 34.35 16 34.40 1 13.06
2022-05-03 3673 870000 454 29734400 34.20 34.45 34.05 34.20 0.15 -0.44% 34.20 6 34.25 3 13.00
2022-05-04 3673 804000 591 27598300 34.45 34.75 34.10 34.20 0.00 0% 34.20 10 34.25 2 13.00
2022-05-05 3673 864000 535 29705100 34.65 34.75 34.20 34.20 0.00 0% 34.20 53 34.25 3 13.00
2022-05-06 3673 1770000 1100 58821300 33.35 33.55 33.10 33.30 0.90 -2.63% 33.30 22 33.35 4 12.66
2022-05-09 3673 2913270 1903 93373352 33.05 33.10 31.70 31.85 1.45 -4.35% 31.85 19 31.90 5 12.11
2022-05-10 3673 1550000 816 48904700 31.40 31.95 30.95 31.90 0.05 0.16% 31.85 4 31.90 1 12.13
2022-05-11 3673 1007000 612 32043200 31.90 32.25 31.60 31.75 0.15 -0.47% 31.75 25 31.80 19 12.07
2022-05-12 3673 2899000 1474 89775300 30.40 31.50 30.25 30.85 0.90 -2.83% 30.80 21 30.85 12 11.73
2022-05-13 3673 1228000 729 38918700 31.20 32.10 31.20 31.95 1.10 3.57% 31.85 10 31.95 23 12.15
2022-05-16 3673 954000 540 30625700 32.10 32.50 31.90 32.15 0.20 0.63% 32.15 3 32.20 3 12.22
2022-05-17 3673 536000 350 17368500 32.40 32.55 32.20 32.45 0.30 0.93% 32.45 5 32.50 29 13.81
2022-05-18 3673 920000 568 30225300 32.75 33.10 32.60 32.90 0.45 1.39% 32.85 14 32.90 10 14.00
2022-05-19 3673 750000 493 24100650 32.00 32.35 31.90 32.25 0.65 -1.98% 32.25 20 32.35 54 13.72
2022-05-20 3673 1144000 723 37846250 32.65 33.40 32.45 33.25 1.00 3.1% 33.25 7 33.30 21 14.15
2022-05-23 3673 768000 473 25488900 33.60 33.65 32.90 32.90 0.35 -1.05% 32.90 31 33.00 6 14.00
2022-05-24 3673 1016329 661 33879752 33.05 33.80 32.95 33.00 0.10 0.3% 32.95 12 33.00 5 14.04
2022-05-25 3673 477000 300 15908450 33.30 33.50 33.00 33.30 0.30 0.91% 33.30 3 33.35 1 14.17
2022-05-26 3673 803000 447 27037300 33.95 33.95 33.45 33.50 0.20 0.6% 33.50 4 33.55 14 14.26
2022-05-27 3673 452000 328 15271600 33.85 34.05 33.60 33.70 0.20 0.6% 33.65 5 33.75 1 14.34
2022-05-30 3673 722000 496 24611900 33.85 34.45 33.85 34.05 0.35 1.04% 34.00 32 34.05 13 14.49
2022-05-31 3673 580000 300 19879150 34.05 34.50 34.00 34.25 0.20 0.59% 34.25 9 34.30 10 14.57
2022-06-01 3673 841000 476 28738850 34.50 34.60 33.95 33.95 0.30 -0.88% 33.95 30 34.05 14 14.45
2022-06-02 3673 606000 397 20608850 33.80 34.30 33.70 34.00 0.05 0.15% 34.00 7 34.05 10 14.47
2022-06-06 3673 1180000 606 40959900 34.05 35.15 33.85 34.80 0.80 2.35% 34.80 2 34.90 2 14.81
2022-06-07 3673 3161000 2009 112590300 35.10 36.10 35.10 35.20 0.40 1.15% 35.20 22 35.25 29 14.98
2022-06-08 3673 935000 653 32657000 35.20 35.40 34.60 34.75 0.45 -1.28% 34.75 4 34.85 7 14.79
2022-06-09 3673 386000 248 13421900 35.00 35.00 34.50 34.80 0.05 0.14% 34.80 250 34.85 6 14.81
2022-06-10 3673 862000 522 30331600 34.95 35.45 34.95 35.20 0.40 1.15% 35.20 9 35.25 14 14.98
2022-06-13 3673 711000 451 24518950 35.10 35.10 34.20 34.35 0.85 -2.41% 34.30 71 34.35 7 14.62
2022-06-14 3673 742000 361 25354150 33.75 34.55 33.75 34.40 0.05 0.15% 34.35 3 34.40 1 14.64
2022-06-15 3673 798000 544 27840850 34.40 35.10 34.40 34.90 0.50 1.45% 34.90 2 34.95 17 14.85
2022-06-16 3673 851000 528 29743850 35.35 35.60 34.15 34.25 0.65 -1.86% 34.20 7 34.25 6 14.57
2022-06-17 3673 941000 436 32187700 33.85 34.65 33.70 34.65 0.40 1.17% 34.25 1 34.65 10 14.74
2022-06-20 3673 1434281 865 47993141 34.65 34.65 32.95 33.00 1.65 -4.76% 32.95 14 33.00 17 14.04
2022-06-21 3673 770000 467 26075850 33.20 34.25 33.20 34.15 1.15 3.48% 34.10 12 34.15 27 14.53
2022-06-22 3673 884000 519 29422000 34.15 34.20 32.90 33.00 1.15 -3.37% 32.95 18 33.00 58 14.04
2022-06-23 3673 1012132 574 33523288 33.40 33.55 32.55 33.10 0.10 0.3% 33.10 8 33.25 18 14.09
2022-06-24 3673 902000 564 30485950 33.50 34.35 33.20 33.50 0.40 1.21% 33.50 30 33.55 16 14.26
2022-06-27 3673 1777000 1129 61874100 34.10 35.20 34.05 35.10 1.60 4.78% 35.05 6 35.10 3 14.94
2022-06-28 3673 521000 336 18186750 34.80 35.10 34.60 35.00 0.10 -0.28% 35.00 6 35.05 24 14.89
2022-06-29 3673 866000 412 30042000 34.80 34.90 34.30 34.85 0.15 -0.43% 34.75 11 34.85 16 14.83
2022-06-30 3673 1639000 880 56933300 34.60 35.20 34.40 34.65 0.20 -0.57% 34.55 1 34.65 2 14.74
2022-07-01 3673 2320017 1475 76886987 34.65 34.65 32.25 32.35 2.30 -6.64% 32.35 18 32.45 13 13.77
2022-07-04 3673 848000 514 27420400 32.05 32.95 31.90 32.20 0.15 -0.46% 32.20 11 32.35 14 13.70
2022-07-05 3673 732000 380 23914150 32.90 33.25 32.20 33.15 0.95 2.95% 33.00 10 33.15 3 14.11
2022-07-06 3673 676955 487 22112049 33.30 33.30 32.30 32.30 0.85 -2.56% 32.25 12 32.30 9 13.74
2022-07-07 3673 546000 352 17927400 32.80 33.35 32.15 33.30 1.00 3.1% 33.25 3 33.30 3 14.17
2022-07-08 3673 651000 439 22154250 33.95 34.30 33.70 34.05 0.75 2.25% 34.00 33 34.10 14 14.49
2022-07-11 3673 506000 281 17242550 34.25 34.30 33.80 34.10 0.05 0.15% 34.05 8 34.15 5 14.51
2022-07-12 3673 720000 386 24090150 33.75 33.90 33.10 33.20 0.90 -2.64% 33.20 1 33.25 7 14.13
2022-07-13 3673 598000 380 20397200 34.05 34.40 33.80 34.15 0.95 2.86% 34.05 2 34.15 4 14.53
2022-07-14 3673 516000 352 17663550 34.10 34.45 33.65 34.40 0.25 0.73% 34.30 11 34.40 2 14.64
2022-07-15 3673 401000 274 13729850 34.40 34.45 34.05 34.15 0.25 -0.73% 34.15 15 34.30 2 14.53
2022-07-18 3673 682000 341 23498500 34.15 34.70 34.05 34.70 0.55 1.61% 34.50 3 34.70 24 14.77
2022-07-19 3673 696000 354 24136700 34.50 34.85 34.30 34.85 0.15 0.43% 34.70 2 34.85 12 14.83
2022-07-20 3673 1879000 1040 65346800 35.10 35.40 34.40 34.55 0.30 -0.86% 34.55 17 34.60 2 14.70
2022-07-21 3673 551000 405 18533650 33.75 33.75 33.45 33.65 0.00 -2.6% 33.65 10 33.70 19 14.32
2022-07-22 3673 495049 353 16691667 33.85 33.95 33.55 33.60 0.05 -0.15% 33.60 1 33.65 4 14.30
2022-07-25 3673 262000 191 8831800 33.35 33.95 33.35 33.80 0.20 0.6% 33.80 5 33.85 3 14.38
2022-07-26 3673 674000 382 22861950 33.80 34.15 33.65 33.85 0.05 0.15% 33.80 41 33.85 3 14.40
2022-07-27 3673 1156000 703 39863450 33.85 34.70 33.85 34.70 0.85 2.51% 34.65 8 34.70 15 14.77
2022-07-28 3673 1075000 617 36890600 34.75 35.10 33.90 34.10 0.60 -1.73% 34.10 10 34.15 10 14.51
2022-07-29 3673 561000 297 19258850 34.50 34.60 34.00 34.30 0.20 0.59% 34.30 5 34.40 4 14.60
2022-08-01 3673 614000 393 21194800 34.30 34.90 34.05 34.75 0.45 1.31% 34.70 2 34.75 5 14.79
2022-08-02 3673 993000 566 33899550 34.60 34.60 33.90 34.10 0.65 -1.87% 34.00 8 34.10 5 14.51
2022-08-03 3673 443000 267 15014400 34.00 34.25 33.75 33.75 0.35 -1.03% 33.75 13 33.80 13 14.36
2022-08-04 3673 832000 511 27717250 33.90 34.00 32.90 33.50 0.25 -0.74% 33.50 17 33.55 9 14.26
2022-08-05 3673 687917 436 23519883 33.75 34.35 33.75 34.35 0.85 2.54% 34.30 1 34.35 3 14.62
2022-08-08 3673 362000 232 12362100 34.30 34.30 33.95 34.25 0.10 -0.29% 34.15 2 34.25 10 14.57
2022-08-09 3673 578000 343 19922750 34.05 34.75 34.00 34.45 0.20 0.58% 34.45 10 34.50 5 14.66
2022-08-10 3673 517849 430 17960577 34.10 34.90 34.10 34.80 0.35 1.02% 34.75 1 34.80 39 14.81
2022-08-11 3673 1322000 721 46567700 35.10 35.50 34.90 35.35 0.55 1.58% 35.30 1 35.35 42 15.04
2022-08-12 3673 2067000 1231 70952100 34.90 34.95 34.10 34.10 1.25 -3.54% 34.05 44 34.10 15 14.51
2022-08-15 3673 1210000 670 41037700 34.25 34.35 33.60 33.80 0.30 -0.88% 33.80 42 33.85 2 14.38
2022-08-16 3673 605000 390 20590800 33.85 34.25 33.85 33.90 0.10 0.3% 33.90 4 33.95 5 14.43
2022-08-17 3673 656000 468 22159300 33.75 34.00 33.65 33.80 0.10 -0.29% 33.75 13 33.80 5 14.38
2022-08-18 3673 491000 319 16610100 33.65 34.05 33.65 33.95 0.15 0.44% 33.90 11 33.95 24 14.45
2022-08-19 3673 4445000 2682 157969250 33.95 36.50 33.90 36.10 2.15 6.33% 36.05 22 36.10 3 15.36
2022-08-22 3673 5032072 3390 184699046 35.75 37.45 35.45 36.35 0.25 0.69% 36.35 70 36.40 2 15.47
2022-08-23 3673 3133000 2008 114741800 36.35 37.20 36.00 36.40 0.05 0.14% 36.40 2 36.45 42 15.49
2022-08-24 3673 1692000 1120 61421400 36.60 36.85 36.00 36.00 0.40 -1.1% 36.00 87 36.05 5 15.32
2022-08-25 3673 2069000 1318 75922400 36.45 37.00 36.25 36.85 0.85 2.36% 36.85 11 36.90 19 15.68
2022-08-26 3673 6165000 3817 232579600 37.50 38.45 37.20 37.50 0.65 1.76% 37.45 23 37.50 11 15.96
2022-08-29 3673 3023000 1987 109747350 36.50 36.80 36.00 36.05 1.45 -3.87% 36.05 15 36.15 8 15.34
2022-08-30 3673 1184000 733 43106950 36.30 36.75 36.20 36.35 0.30 0.83% 36.30 56 36.35 3 15.47
2022-08-31 3673 1191000 743 43386600 36.25 36.60 36.20 36.35 0.00 0% 36.35 37 36.40 1 21.13
2022-09-01 3673 1681238 1173 60088943 36.15 36.20 35.45 35.60 0.75 -2.06% 35.60 7 35.65 4 20.70
2022-09-02 3673 893000 550 31707400 35.70 35.75 35.40 35.45 0.15 -0.42% 35.40 64 35.45 1 20.61
2022-09-05 3673 1090000 637 38212450 35.45 35.60 34.75 34.85 0.60 -1.69% 34.85 10 34.90 2 20.26
2022-09-06 3673 769000 454 26696700 35.00 35.10 34.45 34.55 0.30 -0.86% 34.55 31 34.60 11 20.09
2022-09-07 3673 906000 614 31387450 34.55 35.10 34.20 34.40 0.15 -0.43% 34.40 10 34.45 4 20.00
2022-09-08 3673 685000 454 24145150 35.05 35.50 34.90 35.45 1.05 3.05% 35.40 1 35.45 3 20.61
2022-09-12 3673 741000 493 26523850 35.80 36.00 35.45 35.95 0.50 1.41% 35.90 4 35.95 2 20.90
2022-09-13 3673 691000 454 24755900 35.80 36.15 35.55 35.60 0.35 -0.97% 35.60 69 35.75 2 20.70
2022-09-14 3673 1007000 614 35208900 34.85 35.20 34.50 35.00 0.60 -1.69% 35.00 10 35.10 5 20.35
2022-09-15 3673 646000 397 22829400 35.25 35.65 35.10 35.10 0.10 0.29% 35.10 12 35.15 5 20.41
2022-09-16 3673 495000 342 17321100 35.00 35.10 34.85 35.00 0.10 -0.28% 35.00 54 35.05 5 20.35
2022-09-19 3673 717502 488 24989170 35.00 35.10 34.65 34.85 0.15 -0.43% 34.75 41 34.85 2 20.26
2022-09-20 3673 475000 326 16661600 35.00 35.25 34.85 35.20 0.35 1% 35.15 10 35.20 3 20.47
2022-09-21 3673 578000 473 20224750 34.95 35.15 34.80 34.90 0.30 -0.85% 34.90 12 34.95 1 20.29
2022-09-22 3673 1250000 771 42810800 34.80 34.80 34.00 34.30 0.60 -1.72% 34.30 2 34.35 5 19.94
2022-09-23 3673 999000 677 34427600 34.35 34.90 34.15 34.20 0.10 -0.29% 34.20 11 34.25 1 19.88
2022-09-26 3673 1892000 1131 61720650 34.00 34.00 31.90 32.15 2.05 -5.99% 32.15 26 32.20 1 18.69
2022-09-27 3673 816000 503 26080950 32.50 32.50 31.60 32.25 0.10 0.31% 32.20 8 32.25 2 18.75
2022-09-28 3673 1692000 935 52525350 32.35 32.40 30.35 30.60 1.65 -5.12% 30.60 34 30.65 15 17.79
2022-09-29 3673 680000 437 21084950 31.00 31.40 30.65 30.90 0.30 0.98% 30.90 8 30.95 14 17.97
2022-09-30 3673 850000 550 26256550 30.70 31.55 30.20 31.55 0.65 2.1% 31.45 6 31.55 1 18.34
2022-10-03 3673 652000 389 20316800 31.15 31.45 30.80 31.25 0.30 -0.95% 31.25 2 31.30 4 18.17
2022-10-04 3673 533230 337 16915856 31.65 31.90 31.55 31.80 0.55 1.76% 31.80 7 31.85 9 18.49
2022-10-05 3673 616000 392 19712550 32.10 32.20 31.80 31.85 0.05 0.16% 31.85 1 31.95 2 18.52
2022-10-06 3673 384000 228 12238150 32.05 32.05 31.75 31.90 0.05 0.16% 31.90 37 31.95 9 18.55
2022-10-07 3673 1760000 1079 57546100 32.00 33.15 31.75 32.60 0.70 2.19% 32.55 15 32.60 7 18.95
2022-10-11 3673 1490000 813 46607250 32.45 32.45 30.90 30.95 1.65 -5.06% 30.95 3 31.00 2 17.99
2022-10-12 3673 817000 509 25119300 31.35 31.35 30.35 31.05 0.10 0.32% 31.05 4 31.10 6 18.05
2022-10-13 3673 1214000 725 36699450 31.25 31.25 29.75 29.80 1.25 -4.03% 29.80 30 29.85 1 17.33
2022-10-14 3673 1354000 826 42319350 30.50 31.65 30.50 31.65 1.85 6.21% 31.55 22 31.65 7 18.40
2022-10-17 3673 407000 252 12634250 31.00 31.45 30.75 31.40 0.25 -0.79% 31.40 3 31.45 5 18.26
2022-10-18 3673 518000 328 16370900 31.70 31.85 31.25 31.60 0.20 0.64% 31.60 14 31.70 1 18.37
2022-10-19 3673 844000 515 26575150 31.60 31.90 31.20 31.20 0.40 -1.27% 31.20 7 31.45 6 18.14
2022-10-20 3673 724000 433 22181900 31.40 31.40 30.40 30.50 0.70 -2.24% 30.50 37 30.55 6 17.73
2022-10-21 3673 1337000 742 40242150 30.50 30.90 29.80 29.80 0.70 -2.3% 29.80 56 30.00 2 17.33
2022-10-24 3673 624000 374 18915700 30.45 30.65 30.05 30.05 0.25 0.84% 30.05 10 30.10 6 17.47
2022-10-25 3673 856000 493 25647000 30.10 30.35 29.80 29.80 0.25 -0.83% 29.75 34 29.85 1 17.33
2022-10-26 3673 1232000 641 36408100 29.85 29.90 29.30 29.30 0.50 -1.68% 29.30 51 29.50 3 17.03
2022-10-27 3673 913000 536 26972450 29.70 29.70 29.30 29.70 0.40 1.37% 29.65 22 29.70 7 17.27
2022-10-28 3673 2873837 1614 81882804 29.45 29.50 28.00 28.10 1.60 -5.39% 28.10 34 28.20 13 16.34
2022-10-31 3673 749000 451 21422750 28.60 28.85 28.35 28.50 0.40 1.42% 28.45 18 28.50 89 16.57
2022-11-01 3673 685000 440 19844700 28.55 29.15 28.50 29.05 0.55 1.93% 29.05 6 29.10 11 16.89
2022-11-02 3673 752000 507 22154250 29.00 29.70 29.00 29.65 0.60 2.07% 29.60 2 29.65 9 17.24
2022-11-03 3673 759000 489 22523350 29.30 29.85 29.10 29.70 0.05 0.17% 29.70 6 29.75 3 17.27
2022-11-04 3673 696000 439 20668600 29.90 29.90 29.45 29.90 0.20 0.67% 29.80 22 29.90 9 17.38
2022-11-07 3673 1013000 531 30539000 30.20 30.40 29.95 30.10 0.20 0.67% 30.10 8 30.15 2 17.50
2022-11-08 3673 878000 401 26662850 30.10 30.55 30.10 30.10 0.00 0% 30.10 24 30.15 16 17.50
2022-11-09 3673 546000 351 16663500 30.30 30.60 30.30 30.55 0.45 1.5% 30.50 13 30.55 2 17.76
2022-11-10 3673 517367 289 15697056 30.50 30.60 30.10 30.35 0.20 -0.65% 30.35 5 30.40 4 17.65
2022-11-11 3673 964000 476 29729450 31.00 31.35 30.60 30.60 0.25 0.82% 30.60 1 30.70 1 17.79
2022-11-14 3673 1051000 414 32455100 30.80 31.15 30.65 30.70 0.10 0.33% 30.65 18 30.70 44 19.43
2022-11-15 3673 985000 463 30358550 30.70 31.10 30.60 30.95 0.25 0.81% 30.95 1 31.00 29 19.59
2022-11-16 3673 698000 380 21578600 31.05 31.10 30.75 30.80 0.15 -0.48% 30.80 12 30.90 1 19.49
2022-11-17 3673 1043000 628 32657850 30.60 31.55 30.60 31.55 0.75 2.44% 31.50 1 31.55 46 19.97
2022-11-18 3673 677000 373 21230650 31.60 31.70 31.05 31.10 0.45 -1.43% 31.05 23 31.10 4 19.68
2022-11-21 3673 667000 330 20549400 31.30 31.30 30.50 30.70 0.40 -1.29% 30.70 1 30.75 1 19.43
2022-11-22 3673 912000 527 28262400 30.95 31.35 30.55 31.05 0.35 1.14% 31.00 18 31.20 16 19.65
2022-11-23 3673 632000 267 19622850 31.40 31.40 30.80 31.15 0.10 0.32% 31.15 86 31.20 16 19.72
2022-11-24 3673 1168000 632 36910250 31.40 31.95 31.30 31.45 0.30 0.96% 31.45 5 31.50 55 19.91
2022-11-25 3673 577000 346 17972300 31.50 31.60 30.80 30.95 0.50 -1.59% 30.95 1 31.00 5 19.59
2022-11-28 3673 465000 236 14381500 30.90 31.20 30.65 31.00 0.05 0.16% 31.00 44 31.05 52 19.62
2022-11-29 3673 572000 279 17724150 30.85 31.25 30.65 31.10 0.10 0.32% 31.05 6 31.10 4 19.68
2022-11-30 3673 1314000 553 41586000 31.20 31.85 31.20 31.80 0.70 2.25% 31.75 12 31.80 9 20.13
2022-12-01 3673 858000 479 27377400 32.10 32.30 31.70 31.85 0.05 0.16% 31.85 4 31.90 46 20.16
2022-12-02 3673 638000 386 20415400 31.80 32.15 31.80 32.05 0.20 0.63% 32.00 12 32.10 2 20.28
2022-12-05 3673 593000 336 18987150 32.10 32.25 31.85 31.90 0.15 -0.47% 31.90 14 31.95 2 20.19
2022-12-06 3673 1053000 543 32955600 31.75 31.75 30.80 30.80 1.10 -3.45% 30.80 20 30.85 1 19.49
2022-12-07 3673 1012000 527 30909150 30.70 31.00 30.25 30.45 0.35 -1.14% 30.45 30 30.50 20 19.27
2022-12-08 3673 488000 264 14904500 30.55 30.70 30.35 30.55 0.10 0.33% 30.55 5 30.60 4 19.34
2022-12-09 3673 462000 280 14079650 30.65 30.70 30.35 30.40 0.15 -0.49% 30.40 10 30.45 3 19.24
2022-12-12 3673 389000 204 11857950 30.40 30.80 30.10 30.65 0.25 0.82% 30.65 1 30.70 55 19.40
2022-12-13 3673 5793741 3797 494069272 86.60 86.70 84.50 84.50 1.70 175.69% 84.50 209 84.60 33 16.16
2022-12-14 3673 598000 353 18510250 30.75 31.15 30.60 30.80 0.30 -63.55% 30.80 14 30.85 1 19.49
2022-12-15 3673 289000 179 8930150 30.80 31.00 30.75 30.85 0.05 0.16% 30.85 24 30.90 9 19.53
2022-12-16 3673 775000 441 23527800 30.45 30.60 30.10 30.30 0.55 -1.78% 30.30 33 30.45 8 19.18
2022-12-18 3673 860095 554 35351952 41.05 41.40 40.90 40.95 0.10 35.15% 40.95 21 41.00 4 13.98
2022-12-19 3673 343000 159 10407500 30.25 30.45 30.20 30.35 0.05 -25.89% 30.30 22 30.40 13 19.21
2022-12-20 3673 1105000 661 33032050 30.25 30.45 29.45 29.50 0.85 -2.8% 29.50 1 29.55 3 18.67
2022-12-21 3673 399000 277 11809050 29.65 29.80 29.45 29.45 0.05 -0.17% 29.45 13 29.55 10 18.64
2022-12-22 3673 411000 209 12272200 29.75 30.00 29.70 29.80 0.35 1.19% 29.80 11 29.85 1 18.86
2022-12-23 3673 395000 231 11693450 29.75 29.75 29.35 29.70 0.10 -0.34% 29.70 8 29.75 5 18.80
2022-12-26 3673 358000 168 10664250 29.90 29.95 29.70 29.75 0.05 0.17% 29.75 8 29.80 4 18.83
2022-12-27 3673 308000 180 9205700 30.00 30.00 29.80 29.85 0.10 0.34% 29.85 8 29.90 5 18.89
2022-12-28 3673 414000 223 12274700 29.75 29.80 29.50 29.55 0.30 -1.01% 29.55 10 29.60 5 18.70
2022-12-29 3673 429000 235 12568650 29.75 29.75 29.15 29.35 0.20 -0.68% 29.35 6 29.45 19 18.58
2022-12-30 3673 216000 148 6374700 29.50 29.60 29.45 29.45 0.10 0.34% 29.45 3 29.55 20 18.64