大聯大(3702)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　　52.30
0
0%		51.90
-0.4
-0.76%		51.80
-0.1
-0.19%		52.00
0.2
0.39%		51.70
-0.3
-0.58%		 　51.80
0.1
0.19%		53.20
1.4
2.7%		53.60
0.4
0.75%		53.90
0.3
0.56%		53.40
-0.5
-0.93%		 　53.50
0.1
0.19%		54.50
1
1.87%		54.40
-0.1
-0.18%		54.70
0.3
0.55%		54.30
-0.4
-0.73%		 　54.40
0.1
0.18%		54.50
0.1
0.18%		54.40
-0.1
-0.18%		 53.67
2 月　　　　　　55.10
0.7
1.29%		55.20
0.1
0.18%		55.20
0
0%		55.60
0.4
0.72%		56.10
0.5
0.9%		 　55.80
-0.3
-0.53%		55.50
-0.3
-0.54%		56.00
0.5
0.9%		55.90
-0.1
-0.18%		55.90
0
0%		 　55.90
0
0%		56.00
0.1
0.18%		56.20
0.2
0.36%		55.70
-0.5
-0.89%		55.70
0
0%		 55.99
3 月56.70
1
1.8%		56.90
0.2
0.35%		56.90
0
0%		 　　56.10
-0.8
-1.41%		55.60
-0.5
-0.89%		56.10
0.5
0.9%		57.20
1.1
1.96%		57.20
0
0%		 　57.20
0
0%		56.40
-0.8
-1.4%		56.90
0.5
0.89%		57.30
0.4
0.7%		58.50
1.2
2.09%		 　58.20
-0.3
-0.51%		58.20
0
0%		56.30
-1.9
-3.26%		56.90
0.6
1.07%		56.70
-0.2
-0.35%		 　56.20
-0.5
-0.88%		56.40
0.2
0.36%		56.40
0
0%		56.00
-0.4
-0.71%		56.85
4 月56.20
0.2
0.36%		 　　　56.50
0.3
0.53%		55.50
-1
-1.77%		56.00
0.5
0.9%		 　56.00
0
0%		55.50
-0.5
-0.89%		56.50
1
1.8%		56.40
-0.1
-0.18%		56.20
-0.2
-0.35%		 　56.00
-0.2
-0.36%		56.20
0.2
0.36%		56.00
-0.2
-0.36%		56.10
0.1
0.18%		56.10
0
0%		 　54.70
-1.4
-2.5%		54.70
0
0%		53.30
-1.4
-2.56%		54.20
0.9
1.69%		54.30
0.1
0.18%		 55.5
5 月　　53.90
-0.4
-0.74%		53.80
-0.1
-0.19%		54.40
0.6
1.12%		54.40
0
0%		 　53.00
-1.4
-2.57%		53.00
0
0%		52.80
-0.2
-0.38%		53.40
0.6
1.14%		53.50
0.1
0.19%		 　54.10
0.6
1.12%		54.30
0.2
0.37%		54.60
0.3
0.55%		54.40
-0.2
-0.37%		56.00
1.6
2.94%		 　55.80
-0.2
-0.36%		56.20
0.4
0.72%		56.10
-0.1
-0.18%		55.90
-0.2
-0.36%		56.20
0.3
0.54%		 　54.40
-1.8
-3.2%		52.80
-1.6
-2.94%		54.41
6 月55.40
2.6
4.92%		56.10
0.7
1.26%		 　　57.00
0.9
1.6%		56.90
-0.1
-0.18%		57.20
0.3
0.53%		57.10
-0.1
-0.17%		57.10
0
0%		 　56.80
-0.3
-0.53%		56.80
0
0%		56.50
-0.3
-0.53%		56.80
0.3
0.53%		56.30
-0.5
-0.88%		 　54.40
-1.9
-3.37%		55.40
1
1.84%		54.80
-0.6
-1.08%		54.90
0.1
0.18%		55.30
0.4
0.73%		 　55.80
0.5
0.9%		56.10
0.3
0.54%		56.00
-0.1
-0.18%		55.10
-0.9
-1.61%		 55.99
7 月53.90
-1.2
-2.18%		 　53.50
-0.4
-0.74%		53.00
-0.5
-0.93%		51.80
-1.2
-2.26%		52.30
0.5
0.97%		53.00
0.7
1.34%		 　52.60
-0.4
-0.75%		51.50
-1.1
-2.09%		52.20
0.7
1.36%		52.10
-0.1
-0.19%		51.80
-0.3
-0.58%		 　52.80
1
1.93%		48.60
-4.2
-7.95%		49.10
0.5
1.03%		49.70
0.6
1.22%		49.55
-0.15
-0.3%		 　49.05
-0.5
-1.01%		49.20
0.15
0.31%		49.45
0.25
0.51%		49.60
0.15
0.3%		50.20
0.6
1.21%		 51.26
8 月50.50
0.3
0.6%		50.20
-0.3
-0.59%		50.10
-0.1
-0.2%		49.95
-0.15
-0.3%		50.70
0.75
1.5%		 　51.30
0.6
1.18%		51.10
-0.2
-0.39%		51.10
0
0%		51.40
0.3
0.59%		51.40
0
0%		 　51.30
-0.1
-0.19%		51.70
0.4
0.78%		51.00
-0.7
-1.35%		49.90
-1.1
-2.16%		49.90
0
0%		 　50.40
0.5
1%		50.10
-0.3
-0.6%		50.00
-0.1
-0.2%		50.40
0.4
0.8%		51.00
0.6
1.19%		 　50.50
-0.5
-0.98%		50.70
0.2
0.4%		51.40
0.7
1.38%		50.72
9 月50.70
-0.7
-1.36%		50.90
0.2
0.39%		 　50.70
-0.2
-0.39%		50.90
0.2
0.39%		50.40
-0.5
-0.98%		52.30
1.9
3.77%		 　　52.20
-0.1
-0.19%		52.00
-0.2
-0.38%		51.50
-0.5
-0.96%		51.60
0.1
0.19%		50.10
-1.5
-2.91%		 　50.00
-0.1
-0.2%		49.90
-0.1
-0.2%		49.05
-0.85
-1.7%		48.20
-0.85
-1.73%		47.40
-0.8
-1.66%		 　46.85
-0.55
-1.16%		47.10
0.25
0.53%		46.10
-1
-2.12%		47.10
1
2.17%		46.45
-0.65
-1.38%		 49.5
10 月　　45.85
-0.6
-1.29%		47.00
1.15
2.51%		47.30
0.3
0.64%		47.70
0.4
0.85%		47.20
-0.5
-1.05%		 　　46.85
-0.35
-0.74%		46.90
0.05
0.11%		46.80
-0.1
-0.21%		46.10
-0.7
-1.5%		 　45.70
-0.4
-0.87%		45.60
-0.1
-0.22%		45.70
0.1
0.22%		46.60
0.9
1.97%		45.20
-1.4
-3%		 　45.05
-0.15
-0.33%		44.25
-0.8
-1.78%		44.40
0.15
0.34%		44.15
-0.25
-0.56%		44.25
0.1
0.23%		 43.95
-0.3
-0.68%		45.68
11 月44.25
0.3
0.68%		44.60
0.35
0.79%		44.40
-0.2
-0.45%		45.40
1
2.25%		 　45.30
-0.1
-0.22%		45.75
0.45
0.99%		46.30
0.55
1.2%		46.30
0
0%		46.65
0.35
0.76%		 　47.55
0.9
1.93%		47.00
-0.55
-1.16%		47.05
0.05
0.11%		46.35
-0.7
-1.49%		45.85
-0.5
-1.08%		 　46.10
0.25
0.55%		46.30
0.2
0.43%		46.70
0.4
0.86%		47.20
0.5
1.07%		46.90
-0.3
-0.64%		 　46.95
0.05
0.11%		47.25
0.3
0.64%		48.50
1.25
2.65%		 46.41
12 月48.40
-0.1
-0.21%		48.50
0.1
0.21%		 　48.50
0
0%		47.55
-0.95
-1.96%		47.15
-0.4
-0.84%		47.75
0.6
1.27%		48.50
0.75
1.57%		 　48.75
0.25
0.52%		38.90
-9.85
-20.21%		47.65
8.75
22.49%		47.65
0
0%		48.45
0.8
1.68%		 54.50
6.05
12.49%		48.75
-5.75
-10.55%		47.30
-1.45
-2.97%		47.30
0
0%		48.05
0.75
1.59%		47.80
-0.25
-0.52%		 　47.65
-0.15
-0.31%		47.55
-0.1
-0.21%		47.85
0.3
0.63%		48.25
0.4
0.84%		48.10
-0.15
-0.31%		　48.16

說明:最高漲幅:22.49%最低跌幅:-20.21% 最高價:58.50最低價:38.90平均價:51.94,灰色底表示週末,漲140天(91.95)元,跌142天(-90.25)元,平盤28天
22%=1,12%=2,5%=1,4%=1,3%=4,2%=26,1%=70,0%=63,-0%=1,-1%=1,-2%=1,-3%=14,-4%=14,-5%=49,-6%=62,

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 3702 6421302 2715 335879856 52.60 52.80 51.90 52.30 0.30 0% 52.30 4 52.40 223 9.03
2022-01-04 3702 5260360 2380 273249087 52.40 52.50 51.70 51.90 0.40 -0.76% 51.90 183 52.00 85 8.96
2022-01-05 3702 5779787 2754 298910617 51.90 52.20 51.40 51.80 0.10 -0.19% 51.70 164 51.80 79 8.95
2022-01-06 3702 3716987 2187 192311291 51.80 52.00 51.30 52.00 0.20 0.39% 51.90 49 52.00 13 8.98
2022-01-07 3702 3752167 2339 194268201 52.00 52.10 51.60 51.70 0.30 -0.58% 51.70 719 51.80 49 8.93
2022-01-10 3702 2753914 1559 142702267 51.70 52.10 51.60 51.80 0.10 0.19% 51.80 7 51.90 23 8.95
2022-01-11 3702 9211716 4461 487654110 52.10 53.30 52.00 53.20 1.40 2.7% 53.10 105 53.20 231 9.19
2022-01-12 3702 10605023 5925 568264754 53.50 54.50 53.00 53.60 0.40 0.75% 53.50 14 53.60 39 9.26
2022-01-13 3702 5106910 3194 273812679 53.60 54.10 53.20 53.90 0.30 0.56% 53.80 6 53.90 115 9.31
2022-01-14 3702 6550430 3287 348668725 53.80 53.80 52.60 53.40 0.50 -0.93% 53.40 49 53.50 40 9.22
2022-01-17 3702 3362936 1589 179478186 53.00 53.60 53.00 53.50 0.10 0.19% 53.40 11 53.50 26 9.24
2022-01-18 3702 7870215 4777 428197062 53.60 55.00 53.60 54.50 1.00 1.87% 54.40 142 54.50 68 9.41
2022-01-19 3702 4140292 2285 225269552 54.20 54.60 54.10 54.40 0.10 -0.18% 54.40 16 54.50 69 9.40
2022-01-20 3702 4524531 2495 247156328 54.20 54.90 54.10 54.70 0.30 0.55% 54.60 146 54.70 6 9.45
2022-01-21 3702 5828507 2575 316088760 54.40 54.50 53.90 54.30 0.40 -0.73% 54.20 105 54.30 130 9.38
2022-01-24 3702 3826320 2072 206708909 54.30 54.50 53.50 54.40 0.10 0.18% 54.30 1 54.40 35 9.40
2022-01-25 3702 4175010 2193 226097418 54.00 54.50 53.80 54.50 0.10 0.18% 54.40 123 54.50 22 9.41
2022-01-26 3702 2812077 1783 152852167 54.40 54.70 54.20 54.40 0.10 -0.18% 54.40 103 54.50 480 9.40
2022-02-07 3702 7447354 4643 406674696 54.30 55.30 53.90 55.10 0.70 1.29% 55.10 5 55.20 411 9.52
2022-02-08 3702 4277299 2817 235260294 55.10 55.20 54.60 55.20 0.10 0.18% 55.10 77 55.20 58 9.53
2022-02-09 3702 3976716 2449 219244029 55.20 55.30 55.00 55.20 0.00 0% 55.20 105 55.30 202 9.53
2022-02-10 3702 3653649 1772 202577601 55.30 55.70 55.20 55.60 0.40 0.72% 55.50 145 55.60 238 9.60
2022-02-11 3702 6845439 3652 382959405 55.50 56.40 55.30 56.10 0.50 0.9% 56.10 104 56.20 49 9.69
2022-02-14 3702 5841717 4335 326336622 55.50 56.50 55.20 55.80 0.30 -0.53% 55.80 136 55.90 4 9.64
2022-02-15 3702 5396055 5391 300788792 55.90 56.60 55.30 55.50 0.30 -0.54% 55.40 115 55.50 118 9.59
2022-02-16 3702 2970035 2403 165968460 55.80 56.10 55.70 56.00 0.50 0.9% 55.90 27 56.00 75 9.67
2022-02-17 3702 4268919 3165 238332756 56.00 56.30 55.40 55.90 0.10 -0.18% 55.80 86 55.90 61 9.65
2022-02-18 3702 3000783 2209 167013818 55.50 55.90 55.40 55.90 0.00 0% 55.90 43 56.00 278 9.65
2022-02-21 3702 3003298 1555 167904475 55.70 56.20 55.60 55.90 0.00 0% 55.90 209 56.00 89 9.65
2022-02-22 3702 4442897 2909 246922687 55.90 56.00 55.20 56.00 0.10 0.18% 55.70 32 56.00 335 9.67
2022-02-23 3702 3525010 1899 197291874 55.90 56.20 55.70 56.20 0.20 0.36% 56.10 47 56.20 264 9.71
2022-02-24 3702 5707831 3968 317663199 56.00 56.30 55.10 55.70 0.50 -0.89% 55.70 49 55.80 236 9.62
2022-02-25 3702 4838007 2322 268751614 55.70 55.80 55.20 55.70 0.00 0% 55.70 4 55.80 73 9.62
2022-03-01 3702 5565100 2894 313980829 56.00 56.70 55.90 56.70 1.00 1.8% 56.60 57 56.70 328 9.79
2022-03-02 3702 5290000 2049 300100000 56.60 57.00 56.20 56.90 0.20 0.35% 56.80 220 56.90 20 9.83
2022-03-03 3702 5656000 2467 321630100 57.00 57.30 56.60 56.90 0.00 0% 56.80 7 56.90 63 9.83
2022-03-07 3702 6218427 4635 348112066 56.60 56.60 55.50 56.10 0.70 -1.41% 56.00 56 56.10 74 9.69
2022-03-08 3702 5640404 3594 314543873 55.50 56.30 55.40 55.60 0.50 -0.89% 55.50 58 55.60 13 9.60
2022-03-09 3702 3263194 2042 183026045 56.00 56.30 55.60 56.10 0.50 0.9% 56.10 91 56.20 31 9.69
2022-03-10 3702 4654410 3061 266083805 56.50 57.50 56.50 57.20 1.10 1.96% 57.20 16 57.30 74 9.88
2022-03-11 3702 1585000 1101 90401800 57.30 57.30 56.80 57.20 0.00 0% 57.10 5 57.20 44 9.88
2022-03-14 3702 2966000 1417 169314600 57.40 57.40 56.80 57.20 0.00 0% 57.10 115 57.20 5 9.88
2022-03-15 3702 5534000 2140 312065200 57.40 57.40 55.90 56.40 0.80 -1.4% 56.30 5 56.40 39 9.74
2022-03-16 3702 4272000 2043 242205600 56.80 57.00 56.40 56.90 0.50 0.89% 56.80 276 56.90 3 9.83
2022-03-17 3702 3631000 2042 207455000 57.20 57.50 56.80 57.30 0.40 0.7% 57.20 17 57.30 27 9.90
2022-03-18 3702 10951000 2344 637423400 57.50 58.50 57.10 58.50 1.20 2.09% 58.40 48 58.50 202 10.10
2022-03-21 3702 2953000 1498 171473900 58.40 58.40 57.80 58.20 0.30 -0.51% 58.10 45 58.20 28 10.05
2022-03-22 3702 1630000 917 94692500 58.40 58.40 57.90 58.20 0.00 0% 58.10 32 58.20 133 9.51
2022-03-23 3702 11992000 5294 677429500 56.90 57.10 56.00 56.30 1.90 -3.26% 56.30 103 56.40 97 9.20
2022-03-24 3702 3958000 1723 223695700 56.20 56.90 56.00 56.90 0.60 1.07% 56.80 2 56.90 119 9.30
2022-03-25 3702 3439000 1388 194330800 56.70 56.70 56.20 56.70 0.20 -0.35% 56.60 1 56.70 110 9.26
2022-03-28 3702 3730000 1344 208692000 56.40 56.50 55.50 56.20 0.50 -0.88% 56.20 107 56.30 62 9.18
2022-03-29 3702 4230000 1445 237261800 56.30 56.50 55.70 56.40 0.20 0.36% 56.30 1 56.40 355 9.22
2022-03-30 3702 4068000 1988 229072000 56.50 56.70 56.00 56.40 0.00 0% 56.30 99 56.40 384 9.22
2022-03-31 3702 2943000 1119 165182600 56.50 56.50 55.90 56.00 0.40 -0.71% 56.00 576 56.10 2 9.15
2022-04-01 3702 3388000 1555 189536700 56.00 56.20 55.70 56.20 0.20 0.36% 56.10 18 56.20 14 9.18
2022-04-06 3702 3470000 1463 194500000 55.90 56.50 55.70 56.50 0.30 0.53% 56.30 16 56.50 208 9.23
2022-04-07 3702 5548069 2738 309373115 56.20 56.20 55.50 55.50 1.00 -1.77% 55.50 376 55.60 35 9.07
2022-04-08 3702 3302000 1591 183834300 55.60 56.10 55.40 56.00 0.50 0.9% 55.80 31 56.00 121 9.15
2022-04-11 3702 4754000 2061 266133800 56.40 56.80 55.50 56.00 0.00 0% 55.90 57 56.00 105 9.15
2022-04-12 3702 3767000 1446 209602900 55.90 56.00 55.50 55.50 0.50 -0.89% 55.50 434 55.70 52 9.07
2022-04-13 3702 2987000 1477 167565200 55.60 56.50 55.60 56.50 1.00 1.8% 56.30 47 56.50 168 9.23
2022-04-14 3702 3153000 1246 177845000 56.50 56.60 56.10 56.40 0.10 -0.18% 56.40 42 56.50 28 9.22
2022-04-15 3702 2544000 1031 143082900 56.30 56.60 56.00 56.20 0.20 -0.35% 56.20 22 56.30 15 9.18
2022-04-18 3702 2789000 1146 156374100 56.00 56.30 55.80 56.00 0.20 -0.36% 56.00 52 56.10 5 9.15
2022-04-19 3702 2199849 1500 123564270 56.40 56.50 55.90 56.20 0.20 0.36% 56.10 51 56.20 4 9.18
2022-04-20 3702 2893000 1160 161925300 56.10 56.40 55.60 56.00 0.20 -0.36% 55.80 54 56.00 38 9.15
2022-04-21 3702 2371611 1540 132580179 55.80 56.10 55.60 56.10 0.10 0.18% 56.00 8 56.10 87 9.17
2022-04-22 3702 2935000 1703 163532600 55.70 56.10 55.40 56.10 0.00 0% 55.80 18 56.10 82 9.17
2022-04-25 3702 3781000 1725 207547400 55.50 55.60 54.50 54.70 1.40 -2.5% 54.60 28 54.70 14 8.94
2022-04-26 3702 3119000 1571 169593900 54.70 55.00 54.00 54.70 0.00 0% 54.60 3 54.70 63 8.94
2022-04-27 3702 3519127 2159 188244079 53.90 54.00 53.20 53.30 1.40 -2.56% 53.30 150 53.40 2 8.71
2022-04-28 3702 3774000 1885 201848600 53.30 54.20 52.90 54.20 0.90 1.69% 54.00 50 54.20 40 8.86
2022-04-29 3702 2208000 957 119542700 54.20 54.40 53.80 54.30 0.10 0.18% 54.30 17 54.40 134 8.87
2022-05-03 3702 1701000 979 91515700 54.10 54.20 53.60 53.90 0.40 -0.74% 53.90 20 54.00 3 8.81
2022-05-04 3702 1431000 856 77194400 54.00 54.50 53.60 53.80 0.10 -0.19% 53.70 62 53.80 10 8.79
2022-05-05 3702 2054000 1029 111594100 54.20 54.60 54.00 54.40 0.60 1.12% 54.40 10 54.50 167 8.89
2022-05-06 3702 3777000 1651 203809000 53.70 54.40 53.40 54.40 0.00 0% 54.00 53 54.40 131 8.89
2022-05-09 3702 2877077 1309 153311422 53.60 53.90 53.00 53.00 1.40 -2.57% 53.00 93 53.10 20 8.66
2022-05-10 3702 5260000 2334 275528600 52.60 53.00 51.20 53.00 0.00 0% 52.90 43 53.00 3 8.66
2022-05-11 3702 5197000 2354 274122000 52.50 53.20 52.40 52.80 0.20 -0.38% 52.80 42 52.90 240 8.63
2022-05-12 3702 4852000 2028 258367200 52.50 53.60 52.40 53.40 0.60 1.14% 53.20 48 53.40 26 8.73
2022-05-13 3702 4379000 2354 233198800 53.20 53.70 52.70 53.50 0.10 0.19% 53.50 46 53.60 91 8.74
2022-05-16 3702 3839000 2492 207406000 53.50 54.50 53.50 54.10 0.60 1.12% 54.10 59 54.20 42 8.12
2022-05-17 3702 3387000 1991 183334000 54.30 54.40 53.80 54.30 0.20 0.37% 54.30 36 54.40 89 8.15
2022-05-18 3702 4604000 2404 249438700 54.30 54.60 53.70 54.60 0.30 0.55% 54.50 58 54.60 147 8.20
2022-05-19 3702 4449000 2402 241583600 54.30 54.50 54.00 54.40 0.20 -0.37% 54.30 137 54.40 161 8.17
2022-05-20 3702 9220000 3566 514341300 54.40 56.40 54.30 56.00 1.60 2.94% 55.80 5 56.00 67 8.41
2022-05-23 3702 6240000 2333 349395600 56.00 56.20 55.40 55.80 0.20 -0.36% 55.80 35 55.90 47 8.38
2022-05-24 3702 11841682 4407 670259780 56.00 57.00 55.80 56.20 0.40 0.72% 56.20 163 56.30 18 8.44
2022-05-25 3702 14841000 4337 840355900 56.50 57.50 55.90 56.10 0.10 -0.18% 56.10 142 56.20 83 8.42
2022-05-26 3702 9089000 3535 510163100 56.30 56.90 55.60 55.90 0.20 -0.36% 55.90 13 56.00 95 8.39
2022-05-27 3702 10425000 4346 586895100 56.40 56.60 55.60 56.20 0.30 0.54% 56.20 17 56.30 3 8.44
2022-05-30 3702 14708000 5139 811572400 56.50 56.60 54.40 54.40 1.80 -3.2% 54.40 598 54.70 20 8.17
2022-05-31 3702 20259000 4620 1084557400 54.70 55.10 52.80 52.80 1.60 -2.94% 52.80 16 53.00 12 7.93
2022-06-01 3702 12592000 5526 694802900 53.30 55.90 53.30 55.40 2.60 4.92% 55.30 45 55.40 40 8.32
2022-06-02 3702 7382000 3448 413941400 55.10 56.50 55.10 56.10 0.70 1.26% 56.00 86 56.10 64 8.42
2022-06-06 3702 10655000 4599 606410400 56.00 57.40 55.50 57.00 0.90 1.6% 57.00 81 57.10 44 8.56
2022-06-07 3702 9747000 4405 557514400 57.00 57.50 56.80 56.90 0.10 -0.18% 56.80 73 56.90 52 8.54
2022-06-08 3702 7402000 3679 425106100 57.50 57.70 57.00 57.20 0.30 0.53% 57.20 20 57.30 5 8.59
2022-06-09 3702 9359000 3320 533290100 57.00 57.40 56.30 57.10 0.10 -0.17% 57.10 38 57.20 32 8.57
2022-06-10 3702 6764000 2240 387437200 56.90 57.60 56.60 57.10 0.00 0% 57.10 156 57.20 18 8.57
2022-06-13 3702 7422000 2622 423427300 56.60 57.30 56.20 56.80 0.30 -0.53% 56.80 30 56.90 34 8.53
2022-06-14 3702 6597000 2385 375362400 56.50 57.20 56.50 56.80 0.00 0% 56.80 90 56.90 27 8.53
2022-06-15 3702 5856000 2489 333438000 57.00 57.30 56.50 56.50 0.30 -0.53% 56.50 160 56.80 2 8.48
2022-06-16 3702 6654000 2408 379200600 56.90 57.30 56.50 56.80 0.30 0.53% 56.60 62 56.80 55 8.53
2022-06-17 3702 11988000 3635 671728900 56.50 56.80 55.20 56.30 0.50 -0.88% 56.00 12 56.30 83 8.45
2022-06-20 3702 11377949 3761 625572502 55.70 56.30 54.00 54.40 1.90 -3.37% 54.40 161 54.50 133 8.17
2022-06-21 3702 7685000 3884 425045400 54.90 55.90 54.40 55.40 1.00 1.84% 55.40 266 55.50 6 8.32
2022-06-22 3702 6434000 1684 352257000 55.30 55.40 54.10 54.80 0.60 -1.08% 54.80 17 54.90 305 8.23
2022-06-23 3702 6308605 2790 346888787 55.10 55.80 54.40 54.90 0.10 0.18% 54.90 7 55.00 15 8.24
2022-06-24 3702 3194000 1618 176942300 55.60 55.90 55.00 55.30 0.40 0.73% 55.30 1 55.40 69 8.30
2022-06-27 3702 3539000 1542 198135200 55.90 56.20 55.60 55.80 0.50 0.9% 55.80 87 56.00 39 8.38
2022-06-28 3702 3166000 1129 177168700 55.70 56.20 55.50 56.10 0.30 0.54% 56.00 1 56.10 35 8.42
2022-06-29 3702 3419000 1657 191417800 55.50 56.20 55.50 56.00 0.10 -0.18% 55.90 33 56.00 1 8.41
2022-06-30 3702 4326000 1476 238899500 55.70 55.80 54.80 55.10 0.90 -1.61% 55.10 80 55.20 234 8.27
2022-07-01 3702 4189929 1898 226359323 55.10 55.30 53.40 53.90 1.20 -2.18% 53.80 70 54.00 54 8.09
2022-07-04 3702 3127000 1182 168208500 54.50 54.80 53.30 53.50 0.40 -0.74% 53.50 47 53.70 2 8.03
2022-07-05 3702 3280000 1407 174060900 54.10 54.30 52.40 53.00 0.50 -0.93% 53.00 38 53.10 1 7.96
2022-07-06 3702 3960951 1824 206313421 53.00 53.00 51.70 51.80 1.20 -2.26% 51.80 25 51.90 41 7.78
2022-07-07 3702 4465000 1856 232065200 51.80 52.70 51.20 52.30 0.50 0.97% 52.30 84 52.40 65 7.85
2022-07-08 3702 3834000 1663 202814000 52.80 53.20 52.40 53.00 0.70 1.34% 52.90 33 53.00 29 7.96
2022-07-11 3702 2233000 869 117110000 53.20 53.20 52.00 52.60 0.40 -0.75% 52.50 52 52.60 69 7.90
2022-07-12 3702 4520000 2094 232326800 52.00 52.00 50.90 51.50 1.10 -2.09% 51.50 4 51.70 5 7.73
2022-07-13 3702 6261000 1838 327773700 52.30 52.70 52.00 52.20 0.70 1.36% 52.20 3 52.40 52 7.84
2022-07-14 3702 7706000 2118 401755200 52.20 52.50 51.90 52.10 0.10 -0.19% 52.00 174 52.10 275 7.82
2022-07-15 3702 7338000 2426 378141100 52.10 52.20 50.80 51.80 0.30 -0.58% 51.70 13 51.80 63 7.78
2022-07-18 3702 11196000 4457 584057400 51.80 52.80 51.40 52.80 1.00 1.93% 52.70 2 52.80 236 7.93
2022-07-19 3702 13428000 8011 651099950 48.10 48.90 47.95 48.60 0.00 -7.95% 48.60 9 48.65 46 7.30
2022-07-20 3702 7792000 4323 382593700 49.15 49.30 48.85 49.10 0.50 1.03% 49.05 27 49.10 91 7.37
2022-07-21 3702 6796000 3217 336910600 49.30 49.90 49.20 49.70 0.60 1.22% 49.65 16 49.70 237 7.46
2022-07-22 3702 6716623 3363 332790039 49.95 49.95 49.25 49.55 0.15 -0.3% 49.50 5 49.55 64 7.44
2022-07-25 3702 3290000 1712 162093950 49.55 49.60 49.00 49.05 0.50 -1.01% 49.05 32 49.10 2 7.36
2022-07-26 3702 3313000 1601 162736200 49.25 49.35 48.95 49.20 0.15 0.31% 49.15 4 49.20 67 7.39
2022-07-27 3702 2643000 1373 130134300 49.20 49.45 48.95 49.45 0.25 0.51% 49.40 7 49.45 41 7.42
2022-07-28 3702 3009000 1669 149051700 49.65 49.85 49.15 49.60 0.15 0.3% 49.55 1 49.60 115 7.45
2022-07-29 3702 4295000 1426 215254750 49.60 50.40 49.60 50.20 0.60 1.21% 50.20 40 50.30 190 7.54
2022-08-01 3702 4177000 1918 211011100 50.30 51.00 50.00 50.50 0.30 0.6% 50.50 29 50.60 88 7.58
2022-08-02 3702 5296000 2294 264603050 50.20 50.40 49.45 50.20 0.30 -0.59% 50.10 23 50.20 32 7.54
2022-08-03 3702 4309000 1970 215002850 50.20 50.20 49.55 50.10 0.10 -0.2% 49.90 17 50.10 78 7.52
2022-08-04 3702 3576000 1789 177626150 50.10 50.20 49.20 49.95 0.15 -0.3% 49.95 28 50.00 82 7.50
2022-08-05 3702 2806445 1804 141845087 50.00 51.00 49.90 50.70 0.75 1.5% 50.70 26 50.80 7 7.61
2022-08-08 3702 2952000 1357 150480500 50.70 51.30 50.30 51.30 0.60 1.18% 51.20 53 51.30 113 7.70
2022-08-09 3702 2169000 1268 110844400 51.30 51.30 50.70 51.10 0.20 -0.39% 51.10 23 51.20 8 7.67
2022-08-10 3702 2877939 1468 146942817 50.80 51.40 50.70 51.10 0.00 0% 51.00 48 51.10 9 7.67
2022-08-11 3702 2340000 1013 119944100 51.20 51.40 51.00 51.40 0.30 0.59% 51.30 28 51.40 56 7.72
2022-08-12 3702 1758000 801 90310700 51.40 51.50 51.20 51.40 0.00 0% 51.30 189 51.40 35 7.72
2022-08-15 3702 3191000 1287 164175600 51.50 51.70 51.10 51.30 0.10 -0.19% 51.30 160 51.40 1 7.88
2022-08-16 3702 4342000 1714 224542700 51.40 52.00 51.20 51.70 0.40 0.78% 51.70 5 51.80 37 7.94
2022-08-17 3702 4681000 2591 238840500 51.70 51.70 50.80 51.00 0.70 -1.35% 51.00 16 51.10 144 7.83
2022-08-18 3702 4926000 2962 246496100 51.00 51.00 49.70 49.90 1.10 -2.16% 49.90 6 49.95 1 7.67
2022-08-19 3702 3292000 1845 164140650 49.90 50.10 49.70 49.90 0.00 0% 49.90 27 50.00 7 7.67
2022-08-22 3702 3524576 1799 177212826 49.75 50.60 49.50 50.40 0.50 1% 50.40 2 50.50 62 7.74
2022-08-23 3702 2928000 1075 147154600 49.90 50.50 49.90 50.10 0.30 -0.6% 50.10 36 50.20 9 7.70
2022-08-24 3702 3606000 1392 180357600 50.10 50.30 49.80 50.00 0.10 -0.2% 49.95 27 50.00 10 7.68
2022-08-25 3702 2434000 1172 122658900 50.20 50.60 50.00 50.40 0.40 0.8% 50.40 11 50.50 90 7.74
2022-08-26 3702 1923000 1127 97730800 50.60 51.00 50.50 51.00 0.60 1.19% 50.80 2 51.00 227 7.83
2022-08-29 3702 3411000 1480 173052600 50.40 51.10 50.20 50.50 0.50 -0.98% 50.50 55 50.60 24 7.76
2022-08-30 3702 3777000 1695 191541000 50.30 51.00 50.30 50.70 0.20 0.4% 50.60 118 50.70 53 7.79
2022-08-31 3702 3400000 1206 174599400 50.80 51.60 50.60 51.40 0.70 1.38% 51.30 206 51.40 4 7.90
2022-09-01 3702 4822879 2047 245024697 50.80 51.40 50.50 50.70 0.70 -1.36% 50.60 108 50.70 11 7.79
2022-09-02 3702 3783000 1480 193462300 51.00 51.50 50.80 50.90 0.20 0.39% 50.90 30 51.00 2 7.82
2022-09-05 3702 2797000 1388 141923900 50.80 51.00 50.50 50.70 0.20 -0.39% 50.60 59 50.70 1 7.79
2022-09-06 3702 3246000 1512 164474700 51.00 51.00 50.20 50.90 0.20 0.39% 50.70 6 50.90 28 7.82
2022-09-07 3702 4774000 2483 240664600 50.30 50.80 50.00 50.40 0.50 -0.98% 50.40 28 50.60 51 7.74
2022-09-08 3702 6169000 3709 317745200 50.60 52.30 50.20 52.30 1.90 3.77% 52.20 3 52.30 77 8.03
2022-09-12 3702 3430000 2249 178419800 52.30 52.40 51.50 52.20 0.10 -0.19% 52.10 1 52.20 95 8.02
2022-09-13 3702 2131000 1374 111029600 52.40 52.40 51.90 52.00 0.20 -0.38% 52.00 33 52.10 45 7.99
2022-09-14 3702 2991000 1991 154529700 51.30 51.90 51.20 51.50 0.50 -0.96% 51.50 90 51.70 51 7.91
2022-09-15 3702 3664000 1532 189205600 51.30 52.10 51.20 51.60 0.10 0.19% 51.60 42 51.70 40 7.93
2022-09-16 3702 10895000 4195 547107000 51.40 51.70 49.90 50.10 1.50 -2.91% 50.10 242 50.20 13 7.70
2022-09-19 3702 7143017 3742 355460555 50.10 50.30 49.20 50.00 0.10 -0.2% 49.95 81 50.00 193 7.68
2022-09-20 3702 7531000 3150 374181400 49.85 50.00 49.35 49.90 0.10 -0.2% 49.85 82 49.90 100 7.67
2022-09-21 3702 8473000 3547 416350400 49.50 49.70 49.00 49.05 0.85 -1.7% 49.05 89 49.10 10 7.53
2022-09-22 3702 9927000 3807 478977550 48.80 48.80 48.00 48.20 0.85 -1.73% 48.20 151 48.40 1 7.40
2022-09-23 3702 4903000 2731 233550550 48.00 48.10 47.35 47.40 0.80 -1.66% 47.35 103 47.40 179 7.28
2022-09-26 3702 8295000 2537 389343200 47.25 47.50 46.60 46.85 0.55 -1.16% 46.80 58 46.85 25 7.20
2022-09-27 3702 4071000 2482 191084300 46.45 47.30 46.45 47.10 0.25 0.53% 47.05 18 47.10 3 7.24
2022-09-28 3702 6618000 3168 306172250 47.00 47.05 45.95 46.10 1.00 -2.12% 46.05 67 46.10 218 7.08
2022-09-29 3702 7814000 4695 365008300 46.20 47.20 46.05 47.10 1.00 2.17% 47.10 11 47.15 39 7.24
2022-09-30 3702 6952000 3180 320740450 45.85 46.65 45.60 46.45 0.65 -1.38% 46.35 75 46.45 16 7.14
2022-10-03 3702 5206000 2270 237653550 45.85 46.20 45.30 45.85 0.60 -1.29% 45.85 60 45.95 6 7.04
2022-10-04 3702 4569367 2493 214278828 46.40 47.15 46.40 47.00 1.15 2.51% 46.95 16 47.00 6 7.22
2022-10-05 3702 3335000 1446 158375300 47.15 47.70 47.10 47.30 0.30 0.64% 47.30 44 47.40 8 7.27
2022-10-06 3702 3104000 1268 148186750 47.50 48.05 47.40 47.70 0.40 0.85% 47.70 7 47.75 34 7.33
2022-10-07 3702 2245000 1297 106272850 47.65 47.65 47.20 47.20 0.50 -1.05% 47.20 28 47.25 3 7.25
2022-10-11 3702 6358000 2423 299429700 46.75 47.80 46.60 46.85 0.35 -0.74% 46.85 85 46.90 5 7.20
2022-10-12 3702 4415000 1680 206962050 46.90 47.25 46.60 46.90 0.05 0.11% 46.90 46 47.00 1 7.20
2022-10-13 3702 5466000 2910 256368850 47.35 47.45 46.50 46.80 0.10 -0.21% 46.80 30 46.90 10 7.19
2022-10-14 3702 5365000 3994 248775300 47.60 47.60 46.00 46.10 0.70 -1.5% 46.10 61 46.25 66 7.08
2022-10-17 3702 7377000 2853 336096400 45.80 46.30 45.15 45.70 0.40 -0.87% 45.70 12 45.75 3 7.02
2022-10-18 3702 6950000 3253 315336850 46.05 46.05 45.05 45.60 0.10 -0.22% 45.60 15 45.65 13 7.00
2022-10-19 3702 6231000 3194 286715150 45.35 46.75 45.35 45.70 0.10 0.22% 45.70 50 45.85 14 7.02
2022-10-20 3702 7757000 3027 354174000 45.65 46.60 44.90 46.60 0.90 1.97% 46.60 55 46.65 2 7.16
2022-10-21 3702 2768000 1592 125945700 46.25 46.25 45.20 45.20 1.40 -3% 45.20 32 45.25 44 6.94
2022-10-24 3702 3547000 1802 159792800 45.25 45.35 44.85 45.05 0.15 -0.33% 45.00 47 45.05 21 6.92
2022-10-25 3702 5900000 3229 260539350 44.90 45.05 43.80 44.25 0.80 -1.78% 44.20 5 44.25 26 6.80
2022-10-26 3702 2506000 1575 110936750 44.55 44.60 44.05 44.40 0.15 0.34% 44.30 43 44.40 43 6.82
2022-10-27 3702 3456000 1697 152998500 44.45 44.60 44.15 44.15 0.25 -0.56% 44.15 233 44.20 1 6.78
2022-10-28 3702 2609117 1559 115302305 44.15 44.45 43.95 44.25 0.10 0.23% 44.25 9 44.30 38 6.80
2022-10-31 3702 2816000 1621 123903000 44.30 44.50 43.85 43.95 0.30 -0.68% 43.90 105 43.95 19 6.75
2022-11-01 3702 2373000 1290 104459200 43.90 44.25 43.80 44.25 0.30 0.68% 44.20 27 44.25 6 6.80
2022-11-02 3702 2985000 1795 132769200 44.20 44.70 44.20 44.60 0.35 0.79% 44.55 20 44.60 41 6.85
2022-11-03 3702 2968000 1644 131503450 44.40 44.55 44.00 44.40 0.20 -0.45% 44.35 29 44.40 9 6.82
2022-11-04 3702 3573000 2060 160470150 44.40 45.40 44.25 45.40 1.00 2.25% 45.20 22 45.40 12 6.97
2022-11-07 3702 3014000 2004 136391400 45.35 45.40 45.10 45.30 0.10 -0.22% 45.25 20 45.30 54 6.96
2022-11-08 3702 3021000 1952 137513200 45.10 45.75 45.00 45.75 0.45 0.99% 45.70 1 45.75 25 7.03
2022-11-09 3702 3013000 2004 139117700 45.90 46.35 45.40 46.30 0.55 1.2% 46.25 100 46.30 24 7.11
2022-11-10 3702 2354554 1836 108622175 46.10 46.50 45.85 46.30 0.00 0% 46.25 2 46.30 12 7.11
2022-11-11 3702 3113000 1968 145040850 46.60 46.95 46.35 46.65 0.35 0.76% 46.60 3 46.65 12 7.17
2022-11-14 3702 5884000 3122 277573700 46.65 47.55 46.65 47.55 0.90 1.93% 47.45 5 47.55 186 7.57
2022-11-15 3702 3674000 2070 172113300 46.95 47.10 46.35 47.00 0.55 -1.16% 47.00 13 47.05 33 7.48
2022-11-16 3702 3845000 1923 180867750 46.95 47.35 46.65 47.05 0.05 0.11% 47.00 27 47.05 28 7.49
2022-11-17 3702 4212000 2170 195161450 46.80 47.00 46.10 46.35 0.70 -1.49% 46.30 18 46.35 222 7.38
2022-11-18 3702 4284000 2082 196225500 46.05 46.25 45.60 45.85 0.50 -1.08% 45.75 16 45.85 39 7.30
2022-11-21 3702 2434000 1421 111989300 45.75 46.20 45.65 46.10 0.25 0.55% 46.00 48 46.10 31 7.34
2022-11-22 3702 2880000 1831 132990950 46.10 46.40 45.70 46.30 0.20 0.43% 46.25 47 46.30 2 7.37
2022-11-23 3702 3279000 2008 153279400 46.50 46.95 46.30 46.70 0.40 0.86% 46.70 9 46.75 2 7.44
2022-11-24 3702 4360000 2327 205687950 46.70 47.35 46.65 47.20 0.50 1.07% 47.15 116 47.25 5 7.52
2022-11-25 3702 4031000 1912 189729650 47.20 47.45 46.80 46.90 0.30 -0.64% 46.90 154 46.95 1 7.47
2022-11-28 3702 3517000 1809 165355100 46.60 47.30 46.55 46.95 0.05 0.11% 46.95 171 47.05 3 7.48
2022-11-29 3702 3266000 1968 153252000 46.55 47.25 46.40 47.25 0.30 0.64% 47.10 2 47.25 179 7.52
2022-11-30 3702 6139000 1987 295087300 47.05 48.50 47.00 48.50 1.25 2.65% 48.40 13 48.50 2 7.72
2022-12-01 3702 3959000 2279 191210000 48.25 48.65 47.80 48.40 0.10 -0.21% 48.35 57 48.40 18 7.71
2022-12-02 3702 3720000 1972 179712600 47.90 48.50 47.90 48.50 0.10 0.21% 48.30 2 48.50 99 7.72
2022-12-05 3702 3431000 2161 165709650 48.10 48.50 48.10 48.50 0.00 0% 48.40 2 48.50 49 7.72
2022-12-06 3702 3697000 2309 176517700 48.10 48.15 47.30 47.55 0.95 -1.96% 47.40 60 47.55 13 7.57
2022-12-07 3702 2727000 1772 128713600 47.25 47.50 47.00 47.15 0.40 -0.84% 47.15 43 47.20 12 7.51
2022-12-08 3702 2729000 1608 129729550 47.00 48.00 47.00 47.75 0.60 1.27% 47.75 23 47.80 17 7.60
2022-12-09 3702 3186000 1966 153459750 47.50 48.50 47.50 48.50 0.75 1.57% 48.40 1 48.50 2 7.72
2022-12-12 3702 2632000 1535 127573700 48.30 48.75 48.00 48.75 0.25 0.52% 48.65 33 48.75 43 7.76
2022-12-13 3702 7750223 2877 302571597 39.65 39.65 38.85 38.90 0.50 -20.21% 38.90 318 38.95 1 11.82
2022-12-14 3702 4611000 2057 218330450 47.40 47.65 47.15 47.65 0.30 22.49% 47.55 43 47.65 12 7.59
2022-12-15 3702 3056000 1675 145258750 47.60 47.75 47.40 47.65 0.00 0% 47.65 1 47.70 91 7.59
2022-12-16 3702 16924000 6556 804335100 47.00 48.45 46.50 48.45 0.80 1.68% 48.45 317 48.50 277 7.72
2022-12-18 3702 7870215 4777 428197062 53.60 55.00 53.60 54.50 1.00 12.49% 54.40 142 54.50 68 9.41
2022-12-19 3702 16443000 7642 795147250 47.75 48.75 47.40 48.75 0.30 -10.55% 48.55 187 48.75 34 7.76
2022-12-20 3702 15658000 6879 742405050 48.35 48.55 47.05 47.30 1.45 -2.97% 47.30 102 47.35 94 7.53
2022-12-21 3702 14387000 5827 678914450 47.10 47.50 46.65 47.30 0.00 0% 47.25 153 47.30 40 7.53
2022-12-22 3702 13578000 5990 651721750 47.55 48.35 47.55 48.05 0.75 1.59% 48.05 152 48.10 9 7.65
2022-12-23 3702 2574000 1292 122431350 47.55 47.80 47.30 47.80 0.25 -0.52% 47.60 1 47.80 114 7.61
2022-12-26 3702 1158000 645 55094100 47.50 47.70 47.40 47.65 0.15 -0.31% 47.65 10 47.70 78 7.59
2022-12-27 3702 936000 450 44498400 47.45 47.75 47.40 47.55 0.10 -0.21% 47.45 16 47.55 60 7.57
2022-12-28 3702 2236000 1105 106132400 47.30 47.85 47.15 47.85 0.30 0.63% 47.50 28 47.85 28 7.62
2022-12-29 3702 4224000 2422 202578300 47.30 48.35 47.15 48.25 0.40 0.84% 48.25 19 48.30 93 7.68
2022-12-30 3702 3838000 2321 185119700 48.05 48.55 47.90 48.10 0.15 -0.31% 48.10 46 48.15 1 7.66