佳格(1227)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　52.70
0
0%		52.50
-0.2
-0.38%		52.30
-0.2
-0.38%		52.90
0.6
1.15%		52.60
-0.3
-0.57%		 　53.20
0.6
1.14%		52.50
-0.7
-1.32%		52.40
-0.1
-0.19%		52.40
0
0%		52.10
-0.3
-0.57%		 　51.90
-0.2
-0.38%		51.80
-0.1
-0.19%		51.80
0
0%		52.10
0.3
0.58%		51.70
-0.4
-0.77%		 　51.70
0
0%		51.80
0.1
0.19%		51.40
-0.4
-0.77%		 52.06
2 月　　　　　　51.40
0
0%		51.50
0.1
0.19%		51.50
0
0%		52.10
0.6
1.17%		51.80
-0.3
-0.58%		 　51.50
-0.3
-0.58%		51.30
-0.2
-0.39%		51.30
0
0%		51.20
-0.1
-0.19%		51.30
0.1
0.2%		 　51.30
0
0%		51.30
0
0%		51.20
-0.1
-0.19%		51.10
-0.1
-0.2%		50.80
-0.3
-0.59%		 51.3
3 月51.10
0.3
0.59%		51.00
-0.1
-0.2%		50.80
-0.2
-0.39%		 　　49.85
-0.95
-1.87%		48.70
-1.15
-2.31%		48.00
-0.7
-1.44%		49.05
1.05
2.19%		48.25
-0.8
-1.63%		 　48.00
-0.25
-0.52%		47.80
-0.2
-0.42%		48.10
0.3
0.63%		48.85
0.75
1.56%		49.55
0.7
1.43%		 　49.60
0.05
0.1%		49.05
-0.55
-1.11%		48.85
-0.2
-0.41%		48.85
0
0%		48.70
-0.15
-0.31%		 　49.20
0.5
1.03%		49.75
0.55
1.12%		49.90
0.15
0.3%		49.70
-0.2
-0.4%		49.2
4 月49.50
-0.2
-0.4%		 　　　50.00
0.5
1.01%		50.00
0
0%		49.90
-0.1
-0.2%		 　49.45
-0.45
-0.9%		49.45
0
0%		50.00
0.55
1.11%		49.50
-0.5
-1%		50.90
1.4
2.83%		 　50.50
-0.4
-0.79%		49.80
-0.7
-1.39%		50.30
0.5
1%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		 　49.50
-0.8
-1.59%		49.25
-0.25
-0.51%		48.75
-0.5
-1.02%		50.50
1.75
3.59%		50.40
-0.1
-0.2%		 49.91
5 月　　50.00
-0.4
-0.79%		49.35
-0.65
-1.3%		49.25
-0.1
-0.2%		48.45
-0.8
-1.62%		 　47.95
-0.5
-1.03%		47.95
0
0%		47.55
-0.4
-0.83%		47.00
-0.55
-1.16%		47.65
0.65
1.38%		 　48.25
0.6
1.26%		48.10
-0.15
-0.31%		47.70
-0.4
-0.83%		47.15
-0.55
-1.15%		47.05
-0.1
-0.21%		 　47.05
0
0%		47.00
-0.05
-0.11%		47.30
0.3
0.64%		47.10
-0.2
-0.42%		47.45
0.35
0.74%		 　47.55
0.1
0.21%		47.55
0
0%		47.81
6 月48.00
0.45
0.95%		47.55
-0.45
-0.94%		 　　47.50
-0.05
-0.11%		47.20
-0.3
-0.63%		47.75
0.55
1.17%		47.55
-0.2
-0.42%		47.30
-0.25
-0.53%		 　46.80
-0.5
-1.06%		46.00
-0.8
-1.71%		46.20
0.2
0.43%		46.00
-0.2
-0.43%		45.80
-0.2
-0.43%		 　45.15
-0.65
-1.42%		45.90
0.75
1.66%		45.70
-0.2
-0.44%		45.40
-0.3
-0.66%		46.20
0.8
1.76%		 　46.70
0.5
1.08%		46.65
-0.05
-0.11%		46.40
-0.25
-0.54%		46.55
0.15
0.32%		 46.56
7 月46.10
-0.45
-0.97%		 　46.35
0.25
0.54%		46.95
0.6
1.29%		46.65
-0.3
-0.64%		46.60
-0.05
-0.11%		46.20
-0.4
-0.86%		 　45.25
-0.95
-2.06%		44.10
-1.15
-2.54%		44.20
0.1
0.23%		44.20
0
0%		43.65
-0.55
-1.24%		 　43.40
-0.25
-0.57%		43.60
0.2
0.46%		44.00
0.4
0.92%		42.20
-1.8
-4.09%		41.85
-0.35
-0.83%		 　42.40
0.55
1.31%		42.20
-0.2
-0.47%		42.40
0.2
0.47%		42.80
0.4
0.94%		42.75
-0.05
-0.12%		 44.08
8 月42.45
-0.3
-0.7%		42.05
-0.4
-0.94%		41.80
-0.25
-0.59%		40.95
-0.85
-2.03%		41.15
0.2
0.49%		 　40.45
-0.7
-1.7%		40.50
0.05
0.12%		40.45
-0.05
-0.12%		40.80
0.35
0.87%		40.95
0.15
0.37%		 　41.25
0.3
0.73%		41.35
0.1
0.24%		41.65
0.3
0.73%		41.45
-0.2
-0.48%		41.40
-0.05
-0.12%		 　41.30
-0.1
-0.24%		41.20
-0.1
-0.24%		41.30
0.1
0.24%		41.65
0.35
0.85%		41.75
0.1
0.24%		 　41.40
-0.35
-0.84%		41.35
-0.05
-0.12%		41.05
-0.3
-0.73%		41.26
9 月40.95
-0.1
-0.24%		41.10
0.15
0.37%		 　41.00
-0.1
-0.24%		41.00
0
0%		40.55
-0.45
-1.1%		40.90
0.35
0.86%		 　　41.10
0.2
0.49%		41.35
0.25
0.61%		40.95
-0.4
-0.97%		40.80
-0.15
-0.37%		40.50
-0.3
-0.74%		 　40.55
0.05
0.12%		40.50
-0.05
-0.12%		40.45
-0.05
-0.12%		40.05
-0.4
-0.99%		40.10
0.05
0.12%		 　39.50
-0.6
-1.5%		38.85
-0.65
-1.65%		37.05
-1.8
-4.63%		37.25
0.2
0.54%		　　40.28

說明:最高漲幅:3.59%最低跌幅:-4.63% 最高價:53.20最低價:37.05平均價:46.89,灰色底表示週末,漲77天(28.9)元,跌127天(-48.3)元,平盤25天
4%=1,3%=1,2%=4,1%=45,0%=51,-0%=1,-1%=1,-2%=1,-3%=16,-4%=48,-5%=60,

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 1227 755500 566 39921522 52.90 53.20 52.70 52.70 0.20 0% 52.70 56 52.80 396 18.11
2022-01-04 1227 964808 758 50700162 52.70 52.90 52.40 52.50 0.20 -0.38% 52.40 45 52.50 672 18.04
2022-01-05 1227 1166874 1079 61068883 52.50 52.70 52.20 52.30 0.20 -0.38% 52.30 37 52.40 12 17.97
2022-01-06 1227 720914 541 37999774 52.30 52.90 52.20 52.90 0.60 1.15% 52.80 26 52.90 52 18.18
2022-01-07 1227 465398 589 24531856 53.00 53.00 52.50 52.60 0.30 -0.57% 52.60 19 52.70 6 18.08
2022-01-10 1227 851498 651 45167379 52.60 53.30 52.50 53.20 0.60 1.14% 53.20 15 53.30 83 18.28
2022-01-11 1227 902497 1814 47541868 53.20 53.20 52.50 52.50 0.70 -1.32% 52.50 20 52.60 3 18.04
2022-01-12 1227 620079 495 32496775 52.50 52.60 52.20 52.40 0.10 -0.19% 52.40 4 52.50 53 18.01
2022-01-13 1227 619180 481 32443956 52.50 52.70 52.20 52.40 0.00 0% 52.40 4 52.50 30 18.01
2022-01-14 1227 647335 611 33767034 52.40 52.40 52.00 52.10 0.30 -0.57% 52.10 38 52.30 14 17.90
2022-01-17 1227 593201 578 30812673 52.00 52.00 51.80 51.90 0.20 -0.38% 51.90 75 52.00 22 17.84
2022-01-18 1227 828974 672 43073875 51.90 52.30 51.70 51.80 0.10 -0.19% 51.80 56 51.90 15 17.80
2022-01-19 1227 941361 823 48607251 51.90 52.00 51.50 51.80 0.00 0% 51.70 11 51.80 112 17.80
2022-01-20 1227 419293 324 21786625 51.80 52.20 51.70 52.10 0.30 0.58% 52.00 3 52.10 6 17.90
2022-01-21 1227 693601 662 35862882 52.00 52.00 51.50 51.70 0.40 -0.77% 51.60 10 51.80 7 17.77
2022-01-24 1227 612150 625 31535176 51.50 51.70 51.30 51.70 0.00 0% 51.60 9 51.70 16 17.77
2022-01-25 1227 701202 751 36070149 51.50 51.80 51.30 51.80 0.10 0.19% 51.70 8 51.80 24 17.80
2022-01-26 1227 490453 652 25257472 51.70 51.70 51.40 51.40 0.40 -0.77% 51.40 129 51.50 20 17.66
2022-02-07 1227 915446 868 47034432 51.50 51.60 51.20 51.40 0.00 0% 51.40 21 51.60 11 17.66
2022-02-08 1227 834542 801 42835231 51.40 51.50 51.20 51.50 0.10 0.19% 51.40 14 51.50 12 17.70
2022-02-09 1227 1705352 911 87778354 51.50 51.70 51.30 51.50 0.00 0% 51.50 11 51.60 9 17.70
2022-02-10 1227 722714 628 37542624 51.50 52.10 51.50 52.10 0.60 1.17% 52.00 29 52.10 33 17.90
2022-02-11 1227 523603 508 27168000 52.00 52.10 51.80 51.80 0.30 -0.58% 51.80 6 51.90 10 17.80
2022-02-14 1227 861792 619 44189187 51.50 51.60 51.30 51.50 0.30 -0.58% 51.50 5 51.60 9 17.70
2022-02-15 1227 831041 762 42612877 51.50 51.60 51.00 51.30 0.20 -0.39% 51.20 119 51.30 2 17.63
2022-02-16 1227 671013 622 34448582 51.40 51.50 51.20 51.30 0.00 0% 51.20 120 51.30 3 17.63
2022-02-17 1227 1026991 827 52621702 51.30 51.30 51.20 51.20 0.10 -0.19% 51.20 63 51.30 4 17.59
2022-02-18 1227 1008235 675 51712703 51.20 51.40 51.20 51.30 0.10 0.2% 51.30 11 51.40 7 17.63
2022-02-21 1227 821439 652 42122397 51.30 51.50 51.20 51.30 0.00 0% 51.30 24 51.40 10 17.63
2022-02-22 1227 792119 695 40640977 51.30 51.60 51.20 51.30 0.00 0% 51.20 161 51.30 8 17.63
2022-02-23 1227 660590 518 33864900 51.20 51.50 51.20 51.20 0.10 -0.19% 51.20 203 51.30 12 17.59
2022-02-24 1227 1187510 1096 60656481 51.20 51.30 51.00 51.10 0.10 -0.2% 51.00 444 51.10 2 17.56
2022-02-25 1227 1393759 1394 70943833 51.00 51.10 50.70 50.80 0.30 -0.59% 50.80 192 50.90 1 17.46
2022-03-01 1227 683057 601 34824081 50.90 51.10 50.80 51.10 0.30 0.59% 51.00 15 51.10 2 17.56
2022-03-02 1227 568267 541 28967531 51.30 51.30 50.80 51.00 0.10 -0.2% 51.00 30 51.10 6 17.53
2022-03-03 1227 1843203 1346 93737985 51.10 51.30 50.60 50.80 0.20 -0.39% 50.80 126 50.90 5 17.46
2022-03-07 1227 2760510 2347 137558514 50.30 50.40 49.70 49.85 0.65 -1.87% 49.85 13 49.90 18 17.13
2022-03-08 1227 3792860 3850 185969036 49.70 49.80 48.65 48.70 1.15 -2.31% 48.70 10 48.75 2 16.74
2022-03-09 1227 3969032 3430 190751663 48.75 48.85 47.80 48.00 0.70 -1.44% 47.95 26 48.00 144 16.49
2022-03-10 1227 1171998 1053 57126293 48.35 49.10 48.20 49.05 1.05 2.19% 49.05 6 49.10 17 16.86
2022-03-11 1227 1108941 1151 53561789 48.20 48.50 48.00 48.25 0.80 -1.63% 48.25 92 48.35 25 16.58
2022-03-14 1227 1304000 872 62718050 48.25 48.30 48.00 48.00 0.25 -0.52% 48.00 479 48.05 2 16.49
2022-03-15 1227 1287000 910 61542800 48.35 48.35 47.70 47.80 0.20 -0.42% 47.80 13 47.85 7 16.43
2022-03-16 1227 820000 578 39309450 48.00 48.20 47.80 48.10 0.30 0.63% 48.05 8 48.10 30 16.53
2022-03-17 1227 1073000 801 52322750 48.30 48.85 48.30 48.85 0.75 1.56% 48.80 17 48.85 32 16.79
2022-03-18 1227 1916941 1181 94734992 49.00 49.75 48.90 49.55 0.70 1.43% 49.55 1 49.60 2 17.03
2022-03-21 1227 663000 488 32922800 49.85 49.85 49.50 49.60 0.05 0.1% 49.55 12 49.60 6 17.04
2022-03-22 1227 938241 953 46073115 49.50 49.50 48.95 49.05 0.55 -1.11% 49.05 8 49.10 7 16.86
2022-03-23 1227 989000 654 48340200 49.05 49.20 48.75 48.85 0.20 -0.41% 48.85 10 49.00 25 16.79
2022-03-24 1227 986658 913 47953528 48.70 48.85 48.45 48.85 0.00 0% 48.80 1 48.85 8 16.79
2022-03-25 1227 655000 448 31863050 48.85 48.85 48.50 48.70 0.15 -0.31% 48.70 6 48.75 60 16.74
2022-03-28 1227 1112000 713 54592650 48.80 49.25 48.70 49.20 0.50 1.03% 49.20 92 49.25 6 16.91
2022-03-29 1227 1107651 1085 55054660 49.20 49.90 49.20 49.75 0.55 1.12% 49.70 2 49.75 9 17.10
2022-03-30 1227 789000 534 39249650 49.95 49.95 49.60 49.90 0.15 0.3% 49.85 8 49.90 5 17.15
2022-03-31 1227 354000 229 17618900 49.90 49.95 49.65 49.70 0.20 -0.4% 49.70 8 49.75 4 17.08
2022-04-01 1227 626000 342 30899500 49.65 49.65 49.15 49.50 0.20 -0.4% 49.45 5 49.50 19 18.33
2022-04-06 1227 1201000 706 60032650 49.40 50.30 49.40 50.00 0.50 1.01% 50.00 56 50.10 10 18.52
2022-04-07 1227 1084869 884 54385440 50.00 50.40 50.00 50.00 0.00 0% 50.00 170 50.10 5 18.52
2022-04-08 1227 656000 376 32755800 50.00 50.10 49.85 49.90 0.10 -0.2% 49.90 10 49.95 6 18.48
2022-04-11 1227 663819 644 32891375 49.85 50.00 49.35 49.45 0.45 -0.9% 49.45 4 49.50 12 18.31
2022-04-12 1227 447000 290 22088850 49.40 49.55 49.25 49.45 0.00 0% 49.45 4 49.50 8 18.31
2022-04-13 1227 579000 428 28806200 49.50 50.00 49.50 50.00 0.55 1.11% 50.00 9 50.10 20 18.52
2022-04-14 1227 940000 716 46658500 50.10 50.10 49.45 49.50 0.50 -1% 49.45 44 49.50 41 18.33
2022-04-15 1227 3061069 2017 155396900 49.85 51.20 49.65 50.90 1.40 2.83% 50.80 69 50.90 1 18.85
2022-04-18 1227 1598350 1189 81314209 51.00 51.60 50.40 50.50 0.40 -0.79% 50.50 7 50.60 24 18.70
2022-04-19 1227 970182 791 48458291 50.80 50.80 49.80 49.80 0.70 -1.39% 49.80 29 49.85 2 18.44
2022-04-20 1227 650000 456 32568000 49.85 50.40 49.85 50.30 0.50 1% 50.10 14 50.30 26 18.63
2022-04-21 1227 608750 496 30706722 50.40 50.80 50.10 50.20 0.10 -0.2% 50.10 28 50.30 11 18.59
2022-04-22 1227 531927 437 26697536 50.00 50.40 50.00 50.30 0.10 0.2% 50.20 31 50.30 3 18.63
2022-04-25 1227 843949 759 41856515 50.00 50.00 49.45 49.50 0.80 -1.59% 49.50 1 49.55 2 18.33
2022-04-26 1227 554000 410 27328150 49.50 49.60 49.10 49.25 0.25 -0.51% 49.25 1 49.30 5 18.24
2022-04-27 1227 932916 937 45271556 48.60 48.85 48.30 48.75 0.50 -1.02% 48.60 8 48.80 3 18.06
2022-04-28 1227 1448000 966 72172550 48.50 50.60 48.50 50.50 1.75 3.59% 50.50 27 50.60 35 18.70
2022-04-29 1227 1695700 1338 84921462 50.70 50.70 49.60 50.40 0.10 -0.2% 50.30 40 50.40 26 18.67
2022-05-03 1227 1224000 879 61322300 50.20 50.40 49.80 50.00 0.40 -0.79% 49.95 32 50.00 19 18.52
2022-05-04 1227 893000 642 44391350 50.20 50.60 49.35 49.35 0.65 -1.3% 49.35 9 49.40 10 18.28
2022-05-05 1227 503871 468 24896329 49.50 49.80 49.20 49.25 0.10 -0.2% 49.20 34 49.25 7 18.24
2022-05-06 1227 997666 904 48679056 49.00 49.15 48.45 48.45 0.80 -1.62% 48.45 12 48.60 22 17.94
2022-05-09 1227 1111048 1037 53394069 48.35 48.35 47.90 47.95 0.50 -1.03% 47.95 10 48.00 8 17.76
2022-05-10 1227 928443 881 44027296 47.65 47.95 47.05 47.95 0.00 0% 47.80 1 47.95 10 17.76
2022-05-11 1227 639000 442 30441700 47.65 47.80 47.50 47.55 0.40 -0.83% 47.55 4 47.60 2 17.61
2022-05-12 1227 965000 607 45491600 47.55 47.55 47.00 47.00 0.55 -1.16% 47.00 132 47.05 3 17.41
2022-05-13 1227 882000 631 41674550 46.90 47.85 46.90 47.65 0.65 1.38% 47.60 1 47.65 24 17.65
2022-05-16 1227 845000 663 40610500 48.10 48.50 47.45 48.25 0.60 1.26% 48.25 5 48.30 1 17.87
2022-05-17 1227 544000 417 26110950 48.20 48.20 47.50 48.10 0.15 -0.31% 47.95 5 48.15 3 19.71
2022-05-18 1227 941000 603 44788800 47.95 48.10 47.40 47.70 0.40 -0.83% 47.65 8 47.70 4 19.55
2022-05-19 1227 639000 420 30103750 47.45 47.60 47.00 47.15 0.55 -1.15% 47.15 3 47.20 1 19.32
2022-05-20 1227 502000 349 23653350 47.05 47.25 47.05 47.05 0.10 -0.21% 47.05 57 47.15 3 19.28
2022-05-23 1227 736000 522 34611350 47.00 47.30 46.95 47.05 0.00 0% 47.00 49 47.05 2 19.28
2022-05-24 1227 383526 396 18044168 47.05 47.20 47.00 47.00 0.05 -0.11% 47.00 60 47.05 3 19.26
2022-05-25 1227 622869 596 29303626 47.00 47.35 46.90 47.30 0.30 0.64% 47.25 8 47.30 2 19.39
2022-05-26 1227 436528 429 20653053 47.45 47.60 47.05 47.10 0.20 -0.42% 47.10 7 47.15 2 19.30
2022-05-27 1227 361000 271 17066250 47.10 47.45 47.10 47.45 0.35 0.74% 47.35 3 47.45 10 19.45
2022-05-30 1227 439225 403 20860076 47.40 47.70 47.35 47.55 0.10 0.21% 47.50 26 47.55 2 19.49
2022-05-31 1227 403000 220 19184750 47.60 47.85 47.50 47.55 0.00 0% 47.55 20 47.80 3 19.49
2022-06-01 1227 527000 416 25204200 47.15 48.00 47.15 48.00 0.45 0.95% 47.95 4 48.00 70 19.67
2022-06-02 1227 277985 293 13227166 47.95 47.95 47.50 47.55 0.45 -0.94% 47.55 6 47.60 3 19.49
2022-06-06 1227 262000 200 12446100 47.75 47.80 47.35 47.50 0.05 -0.11% 47.45 23 47.50 3 19.47
2022-06-07 1227 424000 356 20084100 47.40 47.70 47.20 47.20 0.30 -0.63% 47.20 24 47.30 18 19.34
2022-06-08 1227 328029 362 15611341 47.40 47.80 47.25 47.75 0.55 1.17% 47.60 18 47.75 4 19.57
2022-06-09 1227 187912 195 8937205 47.75 47.75 47.50 47.55 0.20 -0.42% 47.50 5 47.55 2 19.49
2022-06-10 1227 395454 452 18689292 47.20 47.45 47.10 47.30 0.25 -0.53% 47.25 16 47.30 15 19.39
2022-06-13 1227 804000 554 37675650 47.00 47.10 46.80 46.80 0.50 -1.06% 46.80 142 46.85 23 19.18
2022-06-14 1227 1308308 1422 60233115 46.55 46.55 45.85 46.00 0.80 -1.71% 46.00 37 46.05 6 18.85
2022-06-15 1227 1408000 922 64921350 46.10 46.75 45.85 46.20 0.20 0.43% 46.20 5 46.40 5 18.93
2022-06-16 1227 893000 710 41243850 46.55 46.65 46.00 46.00 0.20 -0.43% 46.00 74 46.10 4 18.85
2022-06-17 1227 2239000 1036 102901750 46.00 46.55 45.80 45.80 0.20 -0.43% 45.80 3 45.95 2 18.77
2022-06-20 1227 1307424 1417 59053431 45.80 45.95 44.85 45.15 0.65 -1.42% 45.00 2 45.15 13 18.50
2022-06-21 1227 1134000 718 51581600 45.30 45.90 45.00 45.90 0.75 1.66% 45.70 1 45.90 15 18.81
2022-06-22 1227 1209000 783 55001800 45.90 46.20 45.20 45.70 0.20 -0.44% 45.40 1 45.70 4 18.73
2022-06-23 1227 1309104 1092 59771247 45.75 46.20 45.20 45.40 0.30 -0.66% 45.40 16 45.50 3 18.61
2022-06-24 1227 988055 840 45441566 45.45 46.20 45.45 46.20 0.80 1.76% 45.95 15 46.20 122 18.93
2022-06-27 1227 887000 626 41296450 46.65 46.90 46.25 46.70 0.50 1.08% 46.60 16 46.70 23 19.14
2022-06-28 1227 345000 238 16111100 46.70 46.85 46.50 46.65 0.05 -0.11% 46.60 8 46.65 2 19.12
2022-06-29 1227 308000 230 14264050 46.20 46.55 46.15 46.40 0.25 -0.54% 46.35 11 46.45 3 19.02
2022-06-30 1227 535000 324 24675000 46.05 46.70 45.95 46.55 0.15 0.32% 46.15 6 46.55 3 19.08
2022-07-01 1227 540560 621 24981611 46.55 46.65 46.00 46.10 0.45 -0.97% 46.05 10 46.10 5 18.89
2022-07-04 1227 495000 325 22965800 46.15 46.70 46.15 46.35 0.25 0.54% 46.30 8 46.35 3 19.00
2022-07-05 1227 414000 304 19377500 46.85 47.00 46.50 46.95 0.60 1.29% 46.90 7 46.95 5 19.24
2022-07-06 1227 507773 572 23807357 47.15 47.45 46.50 46.65 0.30 -0.64% 46.65 1 46.70 12 19.12
2022-07-07 1227 490000 367 22932400 46.65 47.10 46.60 46.60 0.05 -0.11% 46.55 9 46.60 9 19.10
2022-07-08 1227 515379 454 23880126 46.60 46.85 46.20 46.20 0.40 -0.86% 46.20 74 46.35 16 18.93
2022-07-11 1227 676000 441 30701350 46.15 46.20 45.10 45.25 0.95 -2.06% 45.25 11 45.30 5 18.55
2022-07-12 1227 1157463 1151 51205871 45.00 45.00 43.80 44.10 1.15 -2.54% 44.05 2 44.10 15 18.07
2022-07-13 1227 860000 588 37986150 44.50 44.85 43.95 44.20 0.10 0.23% 44.10 2 44.20 3 18.11
2022-07-14 1227 501549 491 22189232 44.20 44.40 44.10 44.20 0.00 0% 44.15 5 44.25 1 18.11
2022-07-15 1227 883000 619 38674200 44.20 44.20 43.60 43.65 0.55 -1.24% 43.60 79 43.65 9 17.89
2022-07-18 1227 1521000 718 65985450 43.60 43.60 43.25 43.40 0.25 -0.57% 43.40 12 43.45 12 17.79
2022-07-19 1227 1152551 899 49861428 43.40 43.60 43.15 43.60 0.20 0.46% 43.55 8 43.60 12 17.87
2022-07-20 1227 1209000 834 53122450 43.60 44.15 43.60 44.00 0.40 0.92% 43.95 1 44.00 23 18.03
2022-07-21 1227 1226810 1259 51777455 42.80 42.80 42.00 42.20 0.00 -4.09% 42.15 5 42.20 4 17.30
2022-07-22 1227 1090078 1066 45634825 42.10 42.10 41.70 41.85 0.35 -0.83% 41.85 12 41.90 2 17.15
2022-07-25 1227 628000 428 26474500 41.85 42.45 41.85 42.40 0.55 1.31% 42.40 6 42.45 9 17.38
2022-07-26 1227 500000 332 21117400 42.45 42.45 42.10 42.20 0.20 -0.47% 42.15 7 42.20 4 17.30
2022-07-27 1227 431336 315 18266541 42.20 42.40 42.20 42.40 0.20 0.47% 42.35 7 42.40 4 17.38
2022-07-28 1227 606000 392 25840450 42.50 42.85 42.40 42.80 0.40 0.94% 42.70 5 42.80 7 17.54
2022-07-29 1227 364000 244 15602100 42.90 43.10 42.70 42.75 0.05 -0.12% 42.75 1 42.80 2 17.52
2022-08-01 1227 375000 254 15946900 42.75 42.75 42.40 42.45 0.30 -0.7% 42.45 1 42.50 25 17.40
2022-08-02 1227 598000 390 25117500 42.35 42.35 41.85 42.05 0.40 -0.94% 42.05 1 42.10 12 17.23
2022-08-03 1227 596000 362 24899000 42.00 42.00 41.70 41.80 0.25 -0.59% 41.80 6 41.85 8 17.13
2022-08-04 1227 1332000 895 54789350 41.80 41.80 40.65 40.95 0.85 -2.03% 40.90 24 40.95 2 16.78
2022-08-05 1227 519719 418 21358998 40.95 41.30 40.90 41.15 0.20 0.49% 41.15 11 41.20 4 16.86
2022-08-08 1227 992000 626 40164550 40.60 40.80 40.35 40.45 0.70 -1.7% 40.45 16 40.50 40 16.58
2022-08-09 1227 782845 669 31601938 40.45 40.50 40.20 40.50 0.05 0.12% 40.50 8 40.55 9 16.60
2022-08-10 1227 703087 606 28382460 40.20 40.50 40.10 40.45 0.05 -0.12% 40.45 5 40.50 67 16.58
2022-08-11 1227 832349 718 33714049 40.30 40.80 40.30 40.80 0.35 0.87% 40.75 3 40.80 60 16.72
2022-08-12 1227 715000 479 29284850 40.80 41.10 40.70 40.95 0.15 0.37% 40.95 10 41.00 38 16.78
2022-08-15 1227 562723 496 23187202 40.95 41.40 40.90 41.25 0.30 0.73% 41.25 8 41.30 6 16.91
2022-08-16 1227 486000 336 20043900 41.25 41.35 41.15 41.35 0.10 0.24% 41.35 2 41.40 13 24.04
2022-08-17 1227 408000 337 16977850 41.35 41.80 41.35 41.65 0.30 0.73% 41.65 5 41.70 27 24.22
2022-08-18 1227 352471 432 14605049 41.65 41.65 41.35 41.45 0.20 -0.48% 41.45 1 41.55 20 24.10
2022-08-19 1227 254861 295 10546104 41.45 41.50 41.30 41.40 0.05 -0.12% 41.40 13 41.50 21 24.07
2022-08-22 1227 319010 373 13182252 41.40 41.40 41.25 41.30 0.10 -0.24% 41.30 105 41.35 3 24.01
2022-08-23 1227 465000 284 19147250 41.30 41.35 41.00 41.20 0.10 -0.24% 41.15 8 41.20 4 23.95
2022-08-24 1227 352000 167 14503900 41.15 41.35 41.10 41.30 0.10 0.24% 41.25 6 41.30 8 24.01
2022-08-25 1227 368301 309 15312832 41.30 41.70 41.30 41.65 0.35 0.85% 41.60 6 41.70 26 24.22
2022-08-26 1227 277000 202 11566750 41.70 41.85 41.70 41.75 0.10 0.24% 41.70 64 41.80 32 24.27
2022-08-29 1227 582000 372 23970000 41.45 41.45 41.05 41.40 0.35 -0.84% 41.25 13 41.40 5 24.07
2022-08-30 1227 424000 266 17462300 41.10 41.35 41.10 41.35 0.05 -0.12% 41.30 7 41.35 6 24.04
2022-08-31 1227 593000 377 24401300 41.35 41.35 41.05 41.05 0.30 -0.73% 41.05 55 41.20 1 23.87
2022-09-01 1227 482992 492 19735563 41.00 41.05 40.70 40.95 0.10 -0.24% 40.95 9 41.00 10 23.81
2022-09-02 1227 332000 198 13625000 41.00 41.20 40.95 41.10 0.15 0.37% 41.05 3 41.10 12 23.90
2022-09-05 1227 322000 210 13221850 41.15 41.20 41.00 41.00 0.10 -0.24% 41.00 16 41.05 1 23.84
2022-09-06 1227 332000 199 13599950 41.00 41.20 40.90 41.00 0.00 0% 40.95 15 41.05 7 23.84
2022-09-07 1227 489000 394 19835400 40.80 40.80 40.50 40.55 0.45 -1.1% 40.55 9 40.60 10 23.58
2022-09-08 1227 289000 204 11762500 40.60 40.90 40.55 40.90 0.35 0.86% 40.90 1 40.95 10 23.78
2022-09-12 1227 316000 239 12949950 40.90 41.15 40.80 41.10 0.20 0.49% 41.05 20 41.15 16 23.90
2022-09-13 1227 471000 341 19521500 41.20 41.65 41.20 41.35 0.25 0.61% 41.35 1 41.40 4 24.04
2022-09-14 1227 348000 282 14224900 40.60 41.15 40.60 40.95 0.40 -0.97% 40.90 10 40.95 5 23.81
2022-09-15 1227 368000 285 15012050 40.90 40.90 40.65 40.80 0.15 -0.37% 40.80 17 40.85 2 23.72
2022-09-16 1227 1174000 622 47634200 40.75 41.00 40.50 40.50 0.30 -0.74% 40.50 79 40.70 1 23.55
2022-09-19 1227 304688 454 12350486 40.70 40.85 40.40 40.55 0.05 0.12% 40.55 4 40.60 11 23.58
2022-09-20 1227 279000 220 11293700 40.55 40.60 40.40 40.50 0.05 -0.12% 40.45 22 40.50 74 23.55
2022-09-21 1227 456000 332 18452150 40.50 40.65 40.30 40.45 0.05 -0.12% 40.45 5 40.50 12 23.52
2022-09-22 1227 742117 740 29734330 40.45 40.45 39.95 40.05 0.40 -0.99% 40.05 40 40.10 11 23.28
2022-09-23 1227 385000 279 15421700 40.05 40.20 40.00 40.10 0.05 0.12% 40.05 3 40.10 7 23.31
2022-09-26 1227 886000 612 35083650 40.00 40.00 39.50 39.50 0.60 -1.5% 39.50 52 39.55 18 22.97
2022-09-27 1227 1281000 925 49871000 39.50 39.60 38.50 38.85 0.65 -1.65% 38.80 6 38.90 5 22.59
2022-09-28 1227 2154000 1429 80822850 38.70 38.70 37.00 37.05 1.80 -4.63% 37.05 36 37.10 2 21.54
2022-09-29 1227 1265000 744 46867450 37.10 37.85 36.55 37.25 0.20 0.54% 37.15 12 37.25 9 21.66