寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　14.90
0
0%		14.85
-0.05
-0.34%		14.85
0
0%		14.95
0.1
0.67%		14.80
-0.15
-1%		 　15.05
0.25
1.69%		14.80
-0.25
-1.66%		14.85
0.05
0.34%		14.75
-0.1
-0.67%		14.60
-0.15
-1.02%		 　14.55
-0.05
-0.34%		14.55
0
0%		14.50
-0.05
-0.34%		14.70
0.2
1.38%		14.25
-0.45
-3.06%		 　14.35
0.1
0.7%		14.10
-0.25
-1.74%		14.15
0.05
0.35%		 14.66
2 月　　　　　　14.75
0.6
4.24%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		14.90
0.15
1.02%		 　14.90
0
0%		14.85
-0.05
-0.34%		15.15
0.3
2.02%		15.35
0.2
1.32%		15.40
0.05
0.33%		 　15.10
-0.3
-1.95%		14.85
-0.25
-1.66%		15.05
0.2
1.35%		14.30
-0.75
-4.98%		14.50
0.2
1.4%		 14.86
3 月14.70
0.2
1.38%		14.75
0.05
0.34%		14.90
0.15
1.02%		 　　14.45
-0.45
-3.02%		14.00
-0.45
-3.11%		14.35
0.35
2.5%		14.50
0.15
1.05%		14.30
-0.2
-1.38%		 　14.25
-0.05
-0.35%		14.05
-0.2
-1.4%		14.20
0.15
1.07%		14.30
0.1
0.7%		14.30
0
0%		 　14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.15
0
0%		14.05
-0.1
-0.71%		14.15
0.1
0.71%		 　14.05
-0.1
-0.71%		14.10
0.05
0.36%		14.20
0.1
0.71%		14.10
-0.1
-0.7%		14.28
4 月14.10
0
0%		 　　　14.20
0.1
0.71%		14.20
0
0%		14.25
0.05
0.35%		 　14.05
-0.2
-1.4%		14.10
0.05
0.36%		14.25
0.15
1.06%		15.15
0.9
6.32%		14.80
-0.35
-2.31%		 　14.50
-0.3
-2.03%		15.00
0.5
3.45%		14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		15.10
0.4
2.72%		 　15.10
0
0%		14.85
-0.25
-1.66%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		 14.52
5 月　　14.10
-0.45
-3.09%		14.10
0
0%		14.10
0
0%		14.10
0
0%		 　14.10
0
0%		14.40
0.3
2.13%		14.40
0
0%		14.10
-0.3
-2.08%		14.25
0.15
1.06%		 　14.30
0.05
0.35%		14.30
0
0%		14.15
-0.15
-1.05%		14.25
0.1
0.71%		14.25
0
0%		 　14.40
0.15
1.05%		14.40
0
0%		14.45
0.05
0.35%		14.60
0.15
1.04%		14.65
0.05
0.34%		 　14.65
0
0%		14.70
0.05
0.34%		14.33
6 月14.80
0.1
0.68%		15.00
0.2
1.35%		 　　15.25
0.25
1.67%		15.05
-0.2
-1.31%		14.95
-0.1
-0.66%		14.80
-0.15
-1%		15.05
0.25
1.69%		 　14.95
-0.1
-0.66%		14.75
-0.2
-1.34%		14.95
0.2
1.36%		15.60
0.65
4.35%		17.15
1.55
9.94%		 　18.85
1.7
9.91%		20.70
1.85
9.81%		21.85
1.15
5.56%		20.45
-1.4
-6.41%		20.60
0.15
0.73%		 　20.90
0.3
1.46%		20.00
-0.9
-4.31%		19.55
-0.45
-2.25%		18.20
-1.35
-6.91%		 17.36
7 月18.05
-0.15
-0.82%		 　19.20
1.15
6.37%		19.75
0.55
2.86%		18.80
-0.95
-4.81%		19.80
1
5.32%		20.80
1
5.05%		 　21.30
0.5
2.4%		20.00
-1.3
-6.1%		22.00
2
10%		24.20
2.2
10%		23.50
-0.7
-2.89%		 　23.50
0
0%		23.25
-0.25
-1.06%		22.65
-0.6
-2.58%		23.00
0.35
1.55%		22.75
-0.25
-1.09%		 　23.35
0.6
2.64%		23.05
-0.3
-1.28%		22.55
-0.5
-2.17%		22.45
-0.1
-0.44%		23.35
0.9
4.01%		 21.95
8 月24.05
0.7
3%		23.65
-0.4
-1.66%		23.50
-0.15
-0.63%		23.05
-0.45
-1.91%		23.25
0.2
0.87%		 　23.75
0.5
2.15%		23.35
-0.4
-1.68%		22.70
-0.65
-2.78%		22.40
-0.3
-1.32%		21.70
-0.7
-3.13%		 　21.65
-0.05
-0.23%		21.60
-0.05
-0.23%		23.75
2.15
9.95%		23.60
-0.15
-0.63%		23.40
-0.2
-0.85%		 　22.95
-0.45
-1.92%		22.50
-0.45
-1.96%		23.50
1
4.44%		23.40
-0.1
-0.43%		24.15
0.75
3.21%		 　22.80
-1.35
-5.59%		23.20
0.4
1.75%		23.00
-0.2
-0.86%		23.04
9 月22.70
-0.3
-1.3%		23.00
0.3
1.32%		 　23.20
0.2
0.87%		22.60
-0.6
-2.59%		22.25
-0.35
-1.55%		23.30
1.05
4.72%		 　　25.60
2.3
9.87%		28.15
2.55
9.96%		29.90
1.75
6.22%		30.00
0.1
0.33%		28.30
-1.7
-5.67%		 　27.60
-0.7
-2.47%		28.25
0.65
2.36%		28.85
0.6
2.12%		28.10
-0.75
-2.6%		27.10
-1
-3.56%		 　25.85
-1.25
-4.61%		25.95
0.1
0.39%		24.00
-1.95
-7.51%		24.85
0.85
3.54%		24.55
-0.3
-1.21%		 25.78
10 月　　23.85
-0.7
-2.85%		24.75
0.9
3.77%		24.00
-0.75
-3.03%		24.30
0.3
1.25%		23.90
-0.4
-1.65%		 　　21.55
-2.35
-9.83%		20.45
-1.1
-5.1%		18.70
-1.75
-8.56%		18.95
0.25
1.34%		 　19.05
0.1
0.53%		18.80
-0.25
-1.31%		18.50
-0.3
-1.6%		18.55
0.05
0.27%		17.95
-0.6
-3.23%		 　18.70
0.75
4.18%		18.30
-0.4
-2.14%		18.05
-0.25
-1.37%		18.40
0.35
1.94%		18.00
-0.4
-2.17%		 18.55
0.55
3.06%		19.99
11 月19.05
0.5
2.7%		19.45
0.4
2.1%		20.85
1.4
7.2%		20.85
0
0%		 　20.35
-0.5
-2.4%		20.35
0
0%		20.45
0.1
0.49%		20.10
-0.35
-1.71%		20.00
-0.1
-0.5%		 　20.40
0.4
2%		20.60
0.2
0.98%		20.25
-0.35
-1.7%		20.85
0.6
2.96%		20.85
0
0%		 　20.35
-0.5
-2.4%		22.35
2
9.83%		24.55
2.2
9.84%		27.00
2.45
9.98%		27.20
0.2
0.74%		 　29.90
2.7
9.93%		32.85
2.95
9.87%		31.90
-0.95
-2.89%		 23.08
12 月31.65
-0.25
-0.78%		31.85
0.2
0.63%		 　32.00
0.15
0.47%		31.60
-0.4
-1.25%		30.70
-0.9
-2.85%		30.40
-0.3
-0.98%		30.15
-0.25
-0.82%		 　29.50
-0.65
-2.16%		22.65
-6.85
-23.22%		29.60
6.95
30.68%		32.55
2.95
9.97%		32.65
0.1
0.31%		 　29.40
-3.25
-9.95%		26.60
-2.8
-9.52%		26.50
-0.1
-0.38%		26.50
0
0%		27.00
0.5
1.89%		 　26.50
-0.5
-1.85%		26.30
-0.2
-0.75%		25.40
-0.9
-3.42%		25.40
0
0%		26.00
0.6
2.36%		　28.78

說明:最高漲幅:30.68%最低跌幅:-23.22% 最高價:32.85最低價:14.00平均價:19.49,灰色底表示週末,漲142天(91.65)元,跌138天(-76.75)元,平盤29天
31%=1,10%=17,7%=1,6%=5,5%=3,4%=13,3%=15,2%=21,1%=47,0%=48,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=5,-6%=5,-7%=5,-8%=19,-9%=20,-10%=35,-11%=43,

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 8222 86064 246 1283354 14.85 14.95 14.85 14.90 0.10 0% 14.85 7 14.90 2 0.00
2022-01-04 8222 72842 126 1084789 15.00 15.00 14.80 14.85 0.05 -0.34% 14.85 12 14.90 10 0.00
2022-01-05 8222 71216 193 1059151 14.80 14.90 14.80 14.85 0.00 0% 14.85 5 14.90 1 0.00
2022-01-06 8222 73586 139 1095942 14.85 15.00 14.80 14.95 0.10 0.67% 14.90 16 14.95 6 0.00
2022-01-07 8222 206772 260 3057256 14.90 14.95 14.70 14.80 0.15 -1% 14.75 2 14.80 2 0.00
2022-01-10 8222 189949 228 2832750 14.95 15.05 14.75 15.05 0.25 1.69% 15.05 4 15.10 23 0.00
2022-01-11 8222 130018 201 1937048 15.10 15.10 14.80 14.80 0.25 -1.66% 14.80 13 14.85 5 0.00
2022-01-12 8222 124487 144 1839396 14.85 14.85 14.75 14.85 0.05 0.34% 14.80 10 14.85 3 0.00
2022-01-13 8222 113588 139 1671514 14.80 14.80 14.65 14.75 0.10 -0.67% 14.75 11 14.80 12 0.00
2022-01-14 8222 116309 211 1698492 14.75 14.75 14.50 14.60 0.15 -1.02% 14.60 1 14.65 5 0.00
2022-01-17 8222 82030 159 1193917 14.60 14.60 14.50 14.55 0.05 -0.34% 14.55 3 14.60 14 0.00
2022-01-18 8222 78992 103 1147734 14.50 14.60 14.45 14.55 0.00 0% 14.50 19 14.60 3 0.00
2022-01-19 8222 63440 149 920870 14.55 14.55 14.45 14.50 0.05 -0.34% 14.45 10 14.55 4 0.00
2022-01-20 8222 67395 96 977925 14.40 14.70 14.35 14.70 0.20 1.38% 14.60 2 14.70 6 0.00
2022-01-21 8222 154827 310 2219967 14.50 14.50 14.20 14.25 0.45 -3.06% 14.20 7 14.30 3 0.00
2022-01-24 8222 71956 240 1016767 14.25 14.35 13.95 14.35 0.10 0.7% 14.30 2 14.35 5 0.00
2022-01-25 8222 77012 273 1088441 14.35 14.35 14.05 14.10 0.25 -1.74% 14.10 1 14.15 3 0.00
2022-01-26 8222 51279 175 726876 14.05 14.35 14.05 14.15 0.05 0.35% 14.10 19 14.15 2 0.00
2022-02-07 8222 56634 121 825314 14.15 14.75 14.15 14.75 0.60 4.24% 14.70 1 14.75 4 0.00
2022-02-08 8222 139618 139 2068975 14.80 14.90 14.75 14.85 0.10 0.68% 14.85 2 14.90 5 0.00
2022-02-09 8222 28339 181 418897 14.90 14.90 14.65 14.80 0.05 -0.34% 14.75 3 14.80 2 0.00
2022-02-10 8222 28641 116 420877 14.70 14.75 14.65 14.75 0.05 -0.34% 14.75 2 14.80 3 0.00
2022-02-11 8222 103146 129 1518510 14.60 14.90 14.60 14.90 0.15 1.02% 14.75 2 14.90 3 0.00
2022-02-14 8222 124912 789 1853619 15.00 15.00 14.65 14.90 0.00 0% 14.85 8 14.90 2 0.00
2022-02-15 8222 124453 509 1849395 14.90 15.00 14.80 14.85 0.05 -0.34% 14.85 1 14.90 10 0.00
2022-02-16 8222 551199 337 8302068 15.00 15.25 14.95 15.15 0.30 2.02% 15.15 3 15.20 26 0.00
2022-02-17 8222 850060 677 13137639 15.15 15.75 15.10 15.35 0.20 1.32% 15.35 18 15.40 14 0.00
2022-02-18 8222 329094 248 5072039 15.35 15.55 15.25 15.40 0.05 0.33% 15.40 7 15.45 5 0.00
2022-02-21 8222 130957 169 1996508 15.45 15.45 15.10 15.10 0.30 -1.95% 15.10 23 15.15 2 0.00
2022-02-22 8222 211214 371 3148646 15.20 15.25 14.75 14.85 0.25 -1.66% 14.85 4 14.90 2 0.00
2022-02-23 8222 67211 96 1007341 14.90 15.10 14.85 15.05 0.20 1.35% 15.00 6 15.05 5 0.00
2022-02-24 8222 310423 294 4543130 14.90 14.90 14.25 14.30 0.75 -4.98% 14.25 8 14.30 1 0.00
2022-02-25 8222 80761 274 1173226 14.40 14.75 14.35 14.50 0.20 1.4% 14.50 16 14.65 6 0.00
2022-03-01 8222 135979 171 2015681 14.85 14.95 14.70 14.70 0.20 1.38% 14.65 9 14.85 4 0.00
2022-03-02 8222 41000 28 604400 14.80 14.80 14.65 14.75 0.05 0.34% 14.70 1 14.80 16 0.00
2022-03-03 8222 70000 52 1042400 14.80 15.05 14.75 14.90 0.15 1.02% 14.85 1 14.95 4 0.00
2022-03-07 8222 112166 331 1625742 14.70 14.75 14.35 14.45 0.30 -3.02% 14.40 6 14.45 1 0.00
2022-03-08 8222 233638 385 3309863 14.35 14.45 13.95 14.00 0.45 -3.11% 14.05 4 14.10 7 0.00
2022-03-09 8222 54129 190 773992 14.20 14.40 14.20 14.35 0.35 2.5% 14.30 5 14.35 5 0.00
2022-03-10 8222 79981 141 1159094 14.75 14.75 14.35 14.50 0.15 1.05% 14.45 4 14.50 2 0.00
2022-03-11 8222 59000 30 846650 14.50 14.50 14.25 14.30 0.20 -1.38% 14.25 3 14.30 4 0.00
2022-03-14 8222 41000 28 580050 14.30 14.30 14.10 14.25 0.05 -0.35% 14.20 1 14.25 2 0.00
2022-03-15 8222 92000 50 1297350 14.20 14.20 14.00 14.05 0.20 -1.4% 14.05 22 14.10 10 0.00
2022-03-16 8222 79000 48 1115000 14.10 14.20 14.00 14.20 0.15 1.07% 14.15 1 14.25 1 0.00
2022-03-17 8222 75000 51 1069400 14.45 14.45 14.20 14.30 0.10 0.7% 14.25 1 14.30 6 0.00
2022-03-18 8222 20000 17 284050 14.15 14.30 14.15 14.30 0.00 0% 14.25 5 14.30 20 0.00
2022-03-21 8222 43000 32 611100 14.30 14.30 14.15 14.25 0.05 -0.35% 14.25 2 14.30 4 0.00
2022-03-22 8222 39000 36 552600 14.20 14.25 14.15 14.15 0.10 -0.7% 14.15 8 14.20 4 0.00
2022-03-23 8222 65000 61 918850 14.25 14.25 14.00 14.15 0.00 0% 14.15 7 14.20 2 0.00
2022-03-24 8222 94000 62 1323000 14.15 14.15 14.00 14.05 0.10 -0.71% 14.05 25 14.10 1 0.00
2022-03-25 8222 79000 57 1111150 14.20 14.20 14.00 14.15 0.10 0.71% 14.15 2 14.20 10 0.00
2022-03-28 8222 89000 72 1253350 14.15 14.30 14.00 14.05 0.10 -0.71% 14.05 5 14.10 1 0.00
2022-03-29 8222 167000 75 2357800 14.10 14.25 14.05 14.10 0.05 0.36% 14.10 1 14.20 3 0.00
2022-03-30 8222 36000 30 509300 14.15 14.25 14.10 14.20 0.10 0.71% 14.10 8 14.25 22 0.00
2022-03-31 8222 50000 39 705800 14.20 14.25 14.05 14.10 0.10 -0.7% 14.10 8 14.15 1 0.00
2022-04-01 8222 29000 26 409000 14.10 14.15 14.05 14.10 0.00 0% 14.10 2 14.15 5 0.00
2022-04-06 8222 70000 34 996600 14.10 14.50 14.10 14.20 0.10 0.71% 14.20 2 14.25 6 0.00
2022-04-07 8222 69852 171 990556 14.20 14.35 14.10 14.20 0.00 0% 14.15 1 14.20 1 0.00
2022-04-08 8222 62000 40 875350 14.15 14.25 14.05 14.25 0.05 0.35% 14.25 1 14.30 11 0.00
2022-04-11 8222 137000 78 1936000 14.15 14.30 14.05 14.05 0.20 -1.4% 14.05 11 14.15 2 0.00
2022-04-12 8222 72000 31 1011150 14.05 14.10 14.00 14.10 0.05 0.36% 14.05 4 14.15 3 0.00
2022-04-13 8222 51000 29 724300 14.10 14.30 14.10 14.25 0.15 1.06% 14.15 2 14.20 1 0.00
2022-04-14 8222 1795000 848 27406050 14.30 15.65 14.25 15.15 0.90 6.32% 15.15 3 15.20 6 0.00
2022-04-15 8222 794000 399 11876750 15.15 15.20 14.70 14.80 0.35 -2.31% 14.80 11 14.95 5 0.00
2022-04-18 8222 297000 194 4394250 15.05 15.15 14.35 14.50 0.30 -2.03% 14.40 6 14.50 3 0.00
2022-04-19 8222 323717 350 4751929 14.55 15.15 14.30 15.00 0.50 3.45% 15.00 6 15.05 9 0.00
2022-04-20 8222 251000 130 3769400 15.10 15.20 14.80 14.90 0.10 -0.67% 14.90 1 14.95 1 0.00
2022-04-21 8222 110403 192 1634446 15.00 15.00 14.70 14.70 0.20 -1.34% 14.70 7 14.80 25 0.00
2022-04-22 8222 310000 193 4663650 14.70 15.20 14.70 15.10 0.40 2.72% 15.05 15 15.10 1 0.00
2022-04-25 8222 314000 146 4675600 15.10 15.10 14.70 15.10 0.00 0% 14.95 3 15.10 29 0.00
2022-04-26 8222 250000 153 3773650 15.10 15.30 14.85 14.85 0.25 -1.66% 14.85 8 14.90 8 0.00
2022-04-27 8222 226304 218 3319015 14.80 14.85 14.50 14.65 0.20 -1.35% 14.65 1 14.70 14 0.00
2022-04-28 8222 58000 42 848850 14.80 14.80 14.55 14.60 0.05 -0.34% 14.55 14 14.60 26 0.00
2022-04-29 8222 71000 51 1034700 14.55 14.65 14.55 14.55 0.05 -0.34% 14.55 13 14.60 31 0.00
2022-05-03 8222 286000 140 4080900 14.75 14.75 14.10 14.10 0.45 -3.09% 14.10 4 14.15 23 0.00
2022-05-04 8222 201000 72 2859500 14.05 14.40 14.00 14.10 0.00 0% 14.10 6 14.15 4 0.00
2022-05-05 8222 127000 64 1796050 14.25 14.25 14.05 14.10 0.00 0% 14.05 21 14.10 3 0.00
2022-05-06 8222 183000 78 2571450 14.00 14.25 13.95 14.10 0.00 0% 14.05 7 14.10 5 0.00
2022-05-09 8222 158572 240 2219624 14.00 14.10 13.95 14.10 0.00 0% 14.00 3 14.10 3 0.00
2022-05-10 8222 123000 77 1763150 14.65 14.65 14.10 14.40 0.30 2.13% 14.35 2 14.40 3 0.00
2022-05-11 8222 59000 39 851950 14.70 14.70 14.25 14.40 0.00 0% 14.35 2 14.40 9 0.00
2022-05-12 8222 77000 45 1092100 14.40 14.40 14.00 14.10 0.30 -2.08% 14.05 7 14.10 5 0.00
2022-05-13 8222 61000 39 864950 14.10 14.50 14.10 14.25 0.15 1.06% 14.20 7 14.25 7 0.00
2022-05-16 8222 40000 26 567600 14.20 14.40 14.10 14.30 0.05 0.35% 14.25 1 14.30 14 0.00
2022-05-17 8222 59000 43 839850 14.30 14.30 14.15 14.30 0.00 0% 14.25 2 14.30 4 0.00
2022-05-18 8222 79000 53 1126750 14.40 14.40 14.15 14.15 0.15 -1.05% 14.15 30 14.25 1 0.00
2022-05-19 8222 49000 33 696650 14.15 14.35 14.10 14.25 0.10 0.71% 14.25 3 14.30 4 0.00
2022-05-20 8222 96000 60 1374050 14.10 14.40 14.10 14.25 0.00 0% 14.25 5 14.35 1 0.00
2022-05-23 8222 59000 38 846400 14.25 14.45 14.25 14.40 0.15 1.05% 14.40 1 14.45 3 0.00
2022-05-24 8222 104279 128 1502638 14.50 14.50 14.35 14.40 0.00 0% 14.35 1 14.45 132 0.00
2022-05-25 8222 40000 21 576500 14.50 14.50 14.35 14.45 0.05 0.35% 14.40 3 14.45 6 0.00
2022-05-26 8222 182000 121 2651750 14.45 14.65 14.45 14.60 0.15 1.04% 14.55 1 14.65 5 0.00
2022-05-27 8222 164000 103 2435700 14.60 15.05 14.60 14.65 0.05 0.34% 14.60 22 14.65 1 0.00
2022-05-30 8222 146000 103 2163250 14.90 15.00 14.65 14.65 0.00 0% 14.65 3 14.70 1 0.00
2022-05-31 8222 40000 34 588250 14.80 14.85 14.65 14.70 0.05 0.34% 14.70 1 14.75 2 0.00
2022-06-01 8222 120000 91 1788200 14.80 15.15 14.70 14.80 0.10 0.68% 14.80 2 14.85 3 0.00
2022-06-02 8222 206000 140 3105100 14.80 15.25 14.80 15.00 0.20 1.35% 15.00 1 15.05 1 0.00
2022-06-06 8222 470000 277 7198150 15.10 15.50 15.10 15.25 0.25 1.67% 15.25 9 15.30 4 0.00
2022-06-07 8222 191000 134 2899000 15.40 15.50 15.00 15.05 0.20 -1.31% 15.05 8 15.20 2 0.00
2022-06-08 8222 288000 165 4275750 15.20 15.20 14.55 14.95 0.10 -0.66% 14.95 28 15.05 40 0.00
2022-06-09 8222 323000 168 4737350 14.95 15.00 14.55 14.80 0.15 -1% 14.75 8 14.85 1 0.00
2022-06-10 8222 280000 139 4210100 15.10 15.15 14.85 15.05 0.25 1.69% 15.00 4 15.10 1 0.00
2022-06-13 8222 133000 86 1988200 15.00 15.00 14.75 14.95 0.10 -0.66% 14.90 7 15.00 8 0.00
2022-06-14 8222 117000 100 1723650 14.90 14.95 14.60 14.75 0.20 -1.34% 14.75 3 14.80 1 0.00
2022-06-15 8222 165000 94 2479000 14.80 15.20 14.80 14.95 0.20 1.36% 14.95 1 15.15 43 0.00
2022-06-16 8222 2716000 1394 43240450 15.15 16.40 15.10 15.60 0.65 4.35% 15.60 11 15.65 4 0.00
2022-06-17 8222 8550000 3862 141363700 15.40 17.15 15.35 17.15 1.55 9.94% 17.15 11341 0.00 0 0.00
2022-06-20 8222 9109847 3239 170907938 18.50 18.85 18.00 18.85 1.70 9.91% 18.85 632 0.00 0 0.00
2022-06-21 8222 34942000 15010 671025900 19.50 20.70 18.00 20.70 1.85 9.81% 20.70 35785 0.00 0 0.00
2022-06-22 8222 47475000 22014 992862000 20.90 22.10 19.85 21.85 1.15 5.56% 21.75 60 21.85 10 0.00
2022-06-23 8222 17351816 7686 363034629 21.50 21.55 20.30 20.45 1.40 -6.41% 20.45 26 20.50 19 0.00
2022-06-24 8222 2676000 1406 54999850 20.35 21.00 20.15 20.60 0.15 0.73% 20.55 6 20.60 7 0.00
2022-06-27 8222 2035000 1105 42375350 20.80 21.15 20.15 20.90 0.30 1.46% 20.85 6 20.90 17 0.00
2022-06-28 8222 2932000 1527 60526000 21.00 21.30 20.00 20.00 0.90 -4.31% 19.95 7 20.00 42 0.00
2022-06-29 8222 1852000 1044 36514600 20.00 20.35 19.50 19.55 0.45 -2.25% 19.50 64 19.55 16 0.00
2022-06-30 8222 2626000 1276 49609400 19.70 19.95 18.15 18.20 1.35 -6.91% 18.15 39 18.25 15 0.00
2022-07-01 8222 1767947 1114 32564573 18.35 18.85 17.90 18.05 0.15 -0.82% 18.05 5 18.10 1 0.00
2022-07-04 8222 1968000 1105 37139400 18.05 19.45 18.05 19.20 1.15 6.37% 19.20 6 19.25 25 0.00
2022-07-05 8222 1453000 799 28192700 19.50 19.75 19.00 19.75 0.55 2.86% 19.70 35 19.75 2 0.00
2022-07-06 8222 1144663 701 21963140 19.90 19.90 18.50 18.80 0.95 -4.81% 18.80 3 18.85 4 0.00
2022-07-07 8222 1255000 739 24414500 19.20 19.80 18.80 19.80 1.00 5.32% 19.70 3 19.80 77 0.00
2022-07-08 8222 3066000 1590 62617200 20.10 20.80 19.85 20.80 1.00 5.05% 20.75 9 20.80 31 0.00
2022-07-11 8222 4149000 2091 88019400 20.80 22.00 20.25 21.30 0.50 2.4% 21.30 9 21.35 48 0.00
2022-07-12 8222 5079000 2652 102565300 20.60 20.80 19.60 20.00 1.30 -6.1% 19.95 21 20.00 20 0.00
2022-07-13 8222 7421000 2982 160698850 20.80 22.00 20.50 22.00 2.00 10% 22.00 400 0.00 0 0.00
2022-07-14 8222 8152000 3243 193624400 23.00 24.20 23.00 24.20 2.20 10% 24.20 2184 0.00 0 0.00
2022-07-15 8222 31751000 15542 769424600 24.70 25.40 23.05 23.50 0.70 -2.89% 23.50 102 23.55 4 0.00
2022-07-18 8222 17386000 8595 423303600 23.65 25.70 23.30 23.50 0.00 0% 23.50 49 23.55 7 0.00
2022-07-19 8222 9178000 5124 213895350 23.70 24.40 22.20 23.25 0.25 -1.06% 23.20 11 23.25 20 0.00
2022-07-20 8222 6551000 3566 149067100 23.30 23.70 22.25 22.65 0.60 -2.58% 22.65 23 22.70 17 0.00
2022-07-21 8222 9187000 4966 213411000 22.70 24.10 22.10 23.00 0.35 1.55% 23.00 102 23.05 8 0.00
2022-07-22 8222 3325277 1893 76213505 23.00 23.45 22.60 22.75 0.25 -1.09% 22.70 17 22.75 16 0.00
2022-07-25 8222 4854000 2719 109173000 22.70 23.50 21.40 23.35 0.60 2.64% 23.30 83 23.35 6 0.00
2022-07-26 8222 19300000 9693 469222850 24.50 25.40 23.05 23.05 0.30 -1.28% 23.05 67 23.20 8 0.00
2022-07-27 8222 4958000 2664 111687750 23.20 23.20 22.15 22.55 0.50 -2.17% 22.50 37 22.55 1 0.00
2022-07-28 8222 2348000 1365 53164050 22.75 23.20 22.30 22.45 0.10 -0.44% 22.40 24 22.45 16 0.00
2022-07-29 8222 3642000 1971 84448650 22.70 23.60 22.50 23.35 0.90 4.01% 23.30 14 23.35 38 0.00
2022-08-01 8222 7695000 4129 184366550 23.45 24.80 22.80 24.05 0.70 3% 24.05 14 24.20 3 0.00
2022-08-02 8222 14411000 7949 353082000 24.05 25.35 23.35 23.65 0.40 -1.66% 23.65 112 23.70 8 0.00
2022-08-03 8222 4192000 2353 98806050 24.00 24.45 22.80 23.50 0.15 -0.63% 23.45 10 23.55 1 0.00
2022-08-04 8222 3657000 1980 84003700 23.30 23.50 22.40 23.05 0.45 -1.91% 23.00 30 23.05 8 0.00
2022-08-05 8222 2658312 1476 62049615 22.90 23.80 22.85 23.25 0.20 0.87% 23.20 30 23.25 1 0.00
2022-08-08 8222 4961000 2702 117890700 23.45 24.30 22.90 23.75 0.50 2.15% 23.75 12 23.80 66 0.00
2022-08-09 8222 3841000 2149 91377200 24.40 24.50 23.30 23.35 0.40 -1.68% 23.35 3 23.40 43 0.00
2022-08-10 8222 3415292 2130 78060268 23.20 23.50 22.55 22.70 0.65 -2.78% 22.70 8 22.75 46 0.00
2022-08-11 8222 3059000 1498 68840600 22.80 23.00 22.15 22.40 0.30 -1.32% 22.40 7 22.45 10 0.00
2022-08-12 8222 3650000 1807 79620700 22.50 22.75 21.50 21.70 0.70 -3.13% 21.70 6 21.75 42 0.00
2022-08-15 8222 1514000 809 33003950 22.00 22.35 21.65 21.65 0.05 -0.23% 21.65 12 21.75 32 0.00
2022-08-16 8222 1269000 658 27533300 21.65 21.90 21.55 21.60 0.05 -0.23% 21.60 24 21.65 11 0.00
2022-08-17 8222 7176000 3445 166534050 21.55 23.75 21.55 23.75 2.15 9.95% 23.75 12449 0.00 0 0.00
2022-08-18 8222 17122000 8312 410112300 23.80 24.85 23.30 23.60 0.15 -0.63% 23.60 10 23.65 66 0.00
2022-08-19 8222 3546000 1944 83530050 23.30 24.15 23.20 23.40 0.20 -0.85% 23.40 14 23.45 1 0.00
2022-08-22 8222 1561787 1006 36038849 23.15 23.50 22.90 22.95 0.45 -1.92% 22.90 51 22.95 11 0.00
2022-08-23 8222 1484000 822 33524100 23.00 23.05 22.30 22.50 0.45 -1.96% 22.50 3 22.60 12 0.00
2022-08-24 8222 2562000 1468 59855400 22.90 23.90 22.55 23.50 1.00 4.44% 23.45 23 23.55 3 0.00
2022-08-25 8222 2478000 1359 58405600 23.70 24.10 23.20 23.40 0.10 -0.43% 23.40 6 23.45 41 0.00
2022-08-26 8222 8968000 4597 219265900 23.70 25.50 23.40 24.15 0.75 3.21% 24.15 31 24.20 125 0.00
2022-08-29 8222 3167000 1802 72965350 23.30 23.65 22.80 22.80 1.35 -5.59% 22.80 119 22.85 56 0.00
2022-08-30 8222 942000 577 21654600 23.00 23.25 22.80 23.20 0.40 1.75% 23.15 25 23.20 23 0.00
2022-08-31 8222 1051000 653 24279200 23.05 23.50 22.85 23.00 0.20 -0.86% 23.00 26 23.05 1 0.00
2022-09-01 8222 1258385 771 28664074 23.10 23.20 22.60 22.70 0.30 -1.3% 22.70 12 22.75 13 0.00
2022-09-02 8222 925000 531 21272100 22.95 23.40 22.70 23.00 0.30 1.32% 23.00 19 23.05 1 0.00
2022-09-05 8222 5861000 3266 139538900 23.25 24.80 22.70 23.20 0.20 0.87% 23.20 59 23.30 5 0.00
2022-09-06 8222 5981000 3167 138839600 23.35 24.70 22.00 22.60 0.60 -2.59% 22.60 10 22.65 5 0.00
2022-09-07 8222 1357000 687 30283850 22.60 22.70 21.95 22.25 0.35 -1.55% 22.25 10 22.30 29 0.00
2022-09-08 8222 1903000 1049 43658700 22.50 23.30 22.25 23.30 1.05 4.72% 23.25 19 23.30 61 0.00
2022-09-12 8222 17623000 7934 441447200 23.90 25.60 23.90 25.60 2.30 9.87% 25.60 12233 0.00 0 0.00
2022-09-13 8222 19784000 9090 543263350 27.00 28.15 26.20 28.15 2.55 9.96% 28.15 10840 0.00 0 0.00
2022-09-14 8222 56309000 27164 1627024150 28.05 30.90 27.65 29.90 1.75 6.22% 29.90 293 29.95 1 0.00
2022-09-15 8222 26049000 12935 776630750 29.90 30.55 29.05 30.00 0.10 0.33% 29.95 2 30.00 61 0.00
2022-09-16 8222 19221000 9749 557648050 30.00 30.60 27.80 28.30 1.70 -5.67% 28.30 46 28.35 5 0.00
2022-09-19 8222 7926028 4013 220268630 27.85 28.50 27.20 27.60 0.70 -2.47% 27.60 16 27.65 16 0.00
2022-09-20 8222 8305000 3935 231182900 28.00 28.60 27.15 28.25 0.65 2.36% 28.20 20 28.25 8 0.00
2022-09-21 8222 16174000 7540 466438900 28.00 29.55 28.00 28.85 0.60 2.12% 28.85 69 28.90 2 0.00
2022-09-22 8222 8965000 4515 256603950 29.10 29.30 28.00 28.10 0.75 -2.6% 28.05 40 28.10 53 0.00
2022-09-23 8222 7702000 4115 211372150 27.95 28.35 26.75 27.10 1.00 -3.56% 27.10 163 27.15 19 0.00
2022-09-26 8222 5392000 2413 141884500 26.25 27.10 25.80 25.85 1.25 -4.61% 25.85 27 25.90 1 0.00
2022-09-27 8222 5370000 2391 138169300 26.00 26.25 25.10 25.95 0.10 0.39% 25.90 15 25.95 18 0.00
2022-09-28 8222 5189000 2455 127987300 25.80 25.85 23.90 24.00 1.95 -7.51% 24.00 33 24.05 9 0.00
2022-09-29 8222 3652000 1790 91603000 24.85 25.45 24.75 24.85 0.85 3.54% 24.80 25 24.85 52 0.00
2022-09-30 8222 3186000 1547 77497100 23.90 24.75 23.70 24.55 0.30 -1.21% 24.55 6 24.65 6 0.00
2022-10-03 8222 2421000 1198 58035350 24.10 24.50 23.60 23.85 0.70 -2.85% 23.80 28 23.85 19 0.00
2022-10-04 8222 2681620 1369 65877038 24.40 24.95 24.00 24.75 0.90 3.77% 24.70 6 24.75 40 0.00
2022-10-05 8222 4170000 2021 102113600 25.10 25.10 24.00 24.00 0.75 -3.03% 24.00 93 24.20 1 0.00
2022-10-06 8222 1792000 927 43269300 24.35 24.40 23.75 24.30 0.30 1.25% 24.25 22 24.30 33 0.00
2022-10-07 8222 4819000 2252 117734250 24.30 25.30 23.90 23.90 0.40 -1.65% 23.90 16 23.95 1 0.00
2022-10-11 8222 4565000 2269 100501450 23.40 23.40 21.55 21.55 2.35 -9.83% 0.00 0 21.55 179 0.00
2022-10-12 8222 5610000 2358 115661900 21.50 21.55 19.80 20.45 1.10 -5.1% 20.45 20 20.50 1 0.00
2022-10-13 8222 4854000 2210 94372300 20.85 21.00 18.70 18.70 1.75 -8.56% 18.70 64 18.75 3 0.00
2022-10-14 8222 1888000 876 36588650 19.70 19.70 18.95 18.95 0.25 1.34% 18.95 70 19.00 13 0.00
2022-10-17 8222 2513000 1128 46892300 18.20 19.15 18.10 19.05 0.10 0.53% 19.00 17 19.05 1 0.00
2022-10-18 8222 1821000 831 34591450 19.35 19.55 18.70 18.80 0.25 -1.31% 18.80 35 18.85 28 0.00
2022-10-19 8222 1401000 814 26412300 19.05 19.40 18.50 18.50 0.30 -1.6% 18.50 25 18.55 24 0.00
2022-10-20 8222 5043000 2516 94951300 19.00 19.45 18.35 18.55 0.05 0.27% 18.55 44 18.60 10 0.00
2022-10-21 8222 2917000 1495 53459200 18.70 19.10 17.90 17.95 0.60 -3.23% 17.95 14 18.00 34 0.00
2022-10-24 8222 2872000 1534 54049200 18.50 19.25 18.40 18.70 0.75 4.18% 18.65 6 18.70 14 0.00
2022-10-25 8222 1405000 787 25695400 18.65 18.65 18.10 18.30 0.40 -2.14% 18.25 1 18.30 27 0.00
2022-10-26 8222 1457000 754 26370650 18.35 18.35 17.90 18.05 0.25 -1.37% 18.05 28 18.10 8 0.00
2022-10-27 8222 1316000 734 23990450 18.05 18.55 17.95 18.40 0.35 1.94% 18.40 17 18.45 13 0.00
2022-10-28 8222 1481474 761 26980967 18.40 18.70 17.95 18.00 0.40 -2.17% 17.95 42 18.00 4 0.00
2022-10-31 8222 1458000 728 27015150 18.20 18.70 18.20 18.55 0.55 3.06% 18.50 12 18.55 16 0.00
2022-11-01 8222 1562000 880 29642250 18.25 19.25 18.25 19.05 0.50 2.7% 19.05 12 19.10 37 0.00
2022-11-02 8222 1800000 972 34889650 19.50 19.65 19.15 19.45 0.40 2.1% 19.40 50 19.45 27 0.00
2022-11-03 8222 7640000 4187 156502900 19.15 21.30 19.10 20.85 1.40 7.2% 20.85 39 20.90 23 0.00
2022-11-04 8222 7982000 4251 168484350 20.75 21.95 20.60 20.85 0.00 0% 20.85 8 20.95 5 0.00
2022-11-07 8222 2834000 1602 58822350 21.00 21.35 20.25 20.35 0.50 -2.4% 20.35 23 20.40 2 0.00
2022-11-08 8222 2761000 1456 57396250 20.85 21.50 20.20 20.35 0.00 0% 20.30 12 20.35 10 290.71
2022-11-09 8222 1301000 699 26640800 20.65 20.65 20.25 20.45 0.10 0.49% 20.45 15 20.50 9 292.14
2022-11-10 8222 1079561 624 21718537 20.05 20.35 19.90 20.10 0.35 -1.71% 20.10 18 20.15 17 287.14
2022-11-11 8222 1575000 691 31870250 20.70 20.85 19.95 20.00 0.10 -0.5% 19.95 70 20.05 15 285.71
2022-11-14 8222 1056000 556 21538950 20.20 20.65 20.10 20.40 0.40 2% 20.40 5 20.45 12 291.43
2022-11-15 8222 1342000 711 27658200 20.70 20.90 20.30 20.60 0.20 0.98% 20.60 7 20.65 12 294.29
2022-11-16 8222 1502000 779 30792350 20.80 21.00 20.20 20.25 0.35 -1.7% 20.25 2 20.30 6 289.29
2022-11-17 8222 1747000 893 36260250 20.15 21.00 20.15 20.85 0.60 2.96% 20.85 6 20.90 58 297.86
2022-11-18 8222 2959000 1516 62696450 21.05 21.70 20.80 20.85 0.00 0% 20.85 34 20.90 6 297.86
2022-11-21 8222 1375000 698 28213100 21.15 21.15 20.25 20.35 0.50 -2.4% 20.35 12 20.40 2 290.71
2022-11-22 8222 7597000 2335 167815850 20.50 22.35 20.50 22.35 2.00 9.83% 22.35 756 0.00 0 319.29
2022-11-23 8222 6330000 1864 154422700 24.20 24.55 24.10 24.55 2.20 9.84% 24.55 3506 0.00 0 350.71
2022-11-24 8222 31120000 14768 793474650 25.90 27.00 24.35 27.00 2.45 9.98% 27.00 15819 0.00 0 385.71
2022-11-25 8222 43523000 20444 1200547450 27.60 28.80 26.00 27.20 0.20 0.74% 27.20 7 27.25 7 388.57
2022-11-28 8222 27352000 13124 781198050 26.20 29.90 26.15 29.90 2.70 9.93% 29.90 16835 0.00 0 427.14
2022-11-29 8222 42882000 18282 1355928950 31.70 32.85 30.60 32.85 2.95 9.87% 32.85 70669 0.00 0 469.29
2022-11-30 8222 56449000 23145 1885755050 35.70 35.70 31.90 31.90 0.95 -2.89% 31.85 75 31.90 244 455.71
2022-12-01 8222 4850000 2749 154063400 32.20 32.40 31.15 31.65 0.25 -0.78% 31.65 10 31.70 53 452.14
2022-12-02 8222 2794000 1760 89738850 32.00 32.50 31.55 31.85 0.20 0.63% 31.80 21 31.85 31 455.00
2022-12-05 8222 4795000 2769 157520500 32.10 33.65 31.80 32.00 0.15 0.47% 32.00 3 32.05 6 457.14
2022-12-06 8222 2163000 1264 68477350 31.90 32.30 31.30 31.60 0.40 -1.25% 31.60 5 31.65 2 451.43
2022-12-07 8222 2739000 1584 85986050 31.95 32.45 30.55 30.70 0.90 -2.85% 30.70 7 30.75 4 438.57
2022-12-08 8222 1454000 993 44246050 30.80 30.90 30.10 30.40 0.30 -0.98% 30.40 41 30.45 2 434.29
2022-12-09 8222 1213000 711 36933900 30.60 31.20 30.15 30.15 0.25 -0.82% 30.15 21 30.20 6 430.71
2022-12-12 8222 1781000 1036 52097350 30.10 30.10 28.50 29.50 0.65 -2.16% 29.50 9 29.55 2 421.43
2022-12-13 8222 922602 510 20727952 22.80 23.00 22.10 22.65 0.10 -23.22% 22.60 2 22.65 1 45.30
2022-12-14 8222 1053000 677 31001550 29.50 29.70 29.20 29.60 0.55 30.68% 29.50 15 29.60 33 422.86
2022-12-15 8222 5633000 3055 179029800 29.35 32.55 29.35 32.55 2.95 9.97% 32.55 1080 0.00 0 465.00
2022-12-16 8222 3772000 2198 118676650 31.25 32.65 30.60 32.65 0.10 0.31% 32.60 19 32.65 2 466.43
2022-12-19 8222 11016000 5513 332531750 32.45 32.65 29.40 29.40 3.25 -9.95% 0.00 0 29.40 437 420.00
2022-12-20 8222 10068000 5028 280159850 28.75 29.90 26.50 26.60 2.80 -9.52% 26.60 6 26.65 2 380.00
2022-12-21 8222 6862000 3371 180447950 27.00 27.05 25.50 26.50 0.10 -0.38% 26.45 17 26.55 4 378.57
2022-12-22 8222 5253000 2772 138633400 27.00 27.35 25.70 26.50 0.00 0% 26.40 20 26.50 127 378.57
2022-12-23 8222 5514000 3019 147023750 26.45 27.30 25.80 27.00 0.50 1.89% 26.85 2 27.00 17 385.71
2022-12-26 8222 8520000 4700 229822700 27.30 27.85 26.00 26.50 0.50 -1.85% 26.50 22 26.70 8 378.57
2022-12-27 8222 4570000 2536 122132550 27.00 27.50 26.30 26.30 0.20 -0.75% 26.30 44 26.45 72 375.71
2022-12-28 8222 4073000 2150 106329900 26.50 26.90 25.25 25.40 0.90 -3.42% 25.40 112 25.45 22 362.86
2022-12-29 8222 2110000 1140 53722350 25.30 25.80 25.25 25.40 0.00 0% 25.35 22 25.40 3 362.86
2022-12-30 8222 9832000 5285 260301600 25.60 27.20 25.40 26.00 0.60 2.36% 26.00 77 26.05 9 371.43