福懋(1434)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　　29.20
0
0%		29.10
-0.1
-0.34%		28.90
-0.2
-0.69%		29.00
0.1
0.35%		28.80
-0.2
-0.69%		 　28.80
0
0%		28.95
0.15
0.52%		29.00
0.05
0.17%		29.05
0.05
0.17%		29.00
-0.05
-0.17%		 　28.85
-0.15
-0.52%		29.05
0.2
0.69%		29.00
-0.05
-0.17%		28.90
-0.1
-0.34%		28.75
-0.15
-0.52%		 　28.90
0.15
0.52%		28.55
-0.35
-1.21%		28.60
0.05
0.18%		 28.86
2 月　　　　　　28.70
0.1
0.35%		28.90
0.2
0.7%		29.00
0.1
0.35%		28.85
-0.15
-0.52%		28.85
0
0%		 　28.65
-0.2
-0.69%		28.70
0.05
0.17%		28.90
0.2
0.7%		28.90
0
0%		28.90
0
0%		 　29.00
0.1
0.35%		28.85
-0.15
-0.52%		28.85
0
0%		28.65
-0.2
-0.69%		28.50
-0.15
-0.52%		 28.84
3 月28.90
0.4
1.4%		28.85
-0.05
-0.17%		28.80
-0.05
-0.17%		 　　28.25
-0.55
-1.91%		28.05
-0.2
-0.71%		28.10
0.05
0.18%		28.25
0.15
0.53%		28.10
-0.15
-0.53%		 　28.05
-0.05
-0.18%		27.95
-0.1
-0.36%		27.90
-0.05
-0.18%		28.05
0.15
0.54%		28.05
0
0%		 　28.30
0.25
0.89%		28.50
0.2
0.71%		28.45
-0.05
-0.18%		28.25
-0.2
-0.7%		28.20
-0.05
-0.18%		 　28.15
-0.05
-0.18%		28.15
0
0%		28.45
0.3
1.07%		28.20
-0.25
-0.88%		28.26
4 月28.15
-0.05
-0.18%		 　　　28.15
0
0%		28.05
-0.1
-0.36%		28.05
0
0%		 　27.85
-0.2
-0.71%		27.80
-0.05
-0.18%		27.95
0.15
0.54%		27.80
-0.15
-0.54%		27.75
-0.05
-0.18%		 　27.40
-0.35
-1.26%		27.60
0.2
0.73%		27.75
0.15
0.54%		27.75
0
0%		27.95
0.2
0.72%		 　27.55
-0.4
-1.43%		27.50
-0.05
-0.18%		27.15
-0.35
-1.27%		27.00
-0.15
-0.55%		27.15
0.15
0.56%		 27.65
5 月　　27.00
-0.15
-0.55%		27.05
0.05
0.19%		27.25
0.2
0.74%		26.90
-0.35
-1.28%		 　26.50
-0.4
-1.49%		26.40
-0.1
-0.38%		26.20
-0.2
-0.76%		25.90
-0.3
-1.15%		26.00
0.1
0.39%		 　26.25
0.25
0.96%		26.30
0.05
0.19%		26.50
0.2
0.76%		26.35
-0.15
-0.57%		26.40
0.05
0.19%		 　26.20
-0.2
-0.76%		26.05
-0.15
-0.57%		26.05
0
0%		26.30
0.25
0.96%		26.70
0.4
1.52%		 　27.15
0.45
1.69%		27.10
-0.05
-0.18%		26.51
6 月27.00
-0.1
-0.37%		27.05
0.05
0.19%		 　　27.00
-0.05
-0.18%		26.60
-0.4
-1.48%		26.75
0.15
0.56%		26.70
-0.05
-0.19%		26.60
-0.1
-0.37%		 　26.30
-0.3
-1.13%		26.20
-0.1
-0.38%		26.10
-0.1
-0.38%		26.05
-0.05
-0.19%		26.15
0.1
0.38%		 　25.95
-0.2
-0.76%		26.65
0.7
2.7%		26.50
-0.15
-0.56%		26.75
0.25
0.94%		27.05
0.3
1.12%		 　27.15
0.1
0.37%		27.15
0
0%		26.95
-0.2
-0.74%		26.65
-0.3
-1.11%		 26.62
7 月26.35
-0.3
-1.13%		 　26.50
0.15
0.57%		26.55
0.05
0.19%		26.20
-0.35
-1.32%		26.15
-0.05
-0.19%		26.10
-0.05
-0.19%		 　26.15
0.05
0.19%		26.00
-0.15
-0.57%		26.10
0.1
0.38%		26.10
0
0%		26.00
-0.1
-0.38%		 　26.10
0.1
0.38%		26.40
0.3
1.15%		26.35
-0.05
-0.19%		26.35
0
0%		26.25
-0.1
-0.38%		 　26.50
0.25
0.95%		25.85
-0.65
-2.45%		25.80
-0.05
-0.19%		25.90
0.1
0.39%		25.90
0
0%		 26.19
8 月26.20
0.3
1.16%		25.95
-0.25
-0.95%		25.75
-0.2
-0.77%		25.60
-0.15
-0.58%		25.95
0.35
1.37%		 　26.75
0.8
3.08%		26.90
0.15
0.56%		26.65
-0.25
-0.93%		26.75
0.1
0.38%		27.00
0.25
0.93%		 　27.10
0.1
0.37%		27.10
0
0%		27.15
0.05
0.18%		27.05
-0.1
-0.37%		27.15
0.1
0.37%		 　27.45
0.3
1.1%		27.20
-0.25
-0.91%		27.35
0.15
0.55%		27.50
0.15
0.55%		27.65
0.15
0.55%		 　27.25
-0.4
-1.45%		27.45
0.2
0.73%		27.60
0.15
0.55%		26.93
9 月27.25
-0.35
-1.27%		27.15
-0.1
-0.37%		 　27.05
-0.1
-0.37%		27.00
-0.05
-0.18%		26.85
-0.15
-0.56%		27.55
0.7
2.61%		 　　27.60
0.05
0.18%		27.55
-0.05
-0.18%		27.25
-0.3
-1.09%		27.25
0
0%		27.15
-0.1
-0.37%		 　27.20
0.05
0.18%		27.25
0.05
0.18%		27.20
-0.05
-0.18%		27.10
-0.1
-0.37%		27.05
-0.05
-0.18%		 　26.75
-0.3
-1.11%		27.00
0.25
0.93%		26.50
-0.5
-1.85%		27.50
1
3.77%		27.05
-0.45
-1.64%		 27.15
10 月　　26.95
-0.1
-0.37%		26.90
-0.05
-0.19%		26.90
0
0%		27.00
0.1
0.37%		27.10
0.1
0.37%		 　　26.55
-0.55
-2.03%		26.50
-0.05
-0.19%		25.95
-0.55
-2.08%		26.05
0.1
0.39%		 　25.95
-0.1
-0.38%		26.00
0.05
0.19%		25.90
-0.1
-0.38%		25.60
-0.3
-1.16%		25.60
0
0%		 　25.70
0.1
0.39%		25.65
-0.05
-0.19%		25.80
0.15
0.58%		25.90
0.1
0.39%		25.55
-0.35
-1.35%		 25.65
0.1
0.39%		26.11
11 月25.85
0.2
0.78%		25.80
-0.05
-0.19%		25.65
-0.15
-0.58%		25.75
0.1
0.39%		 　26.00
0.25
0.97%		26.15
0.15
0.58%		26.15
0
0%		26.10
-0.05
-0.19%		26.45
0.35
1.34%		 　26.70
0.25
0.95%		26.55
-0.15
-0.56%		26.15
-0.4
-1.51%		26.30
0.15
0.57%		26.20
-0.1
-0.38%		 　26.15
-0.05
-0.19%		26.10
-0.05
-0.19%		26.20
0.1
0.38%		26.40
0.2
0.76%		26.35
-0.05
-0.19%		 　26.40
0.05
0.19%		26.60
0.2
0.76%		26.70
0.1
0.38%		 26.25
12 月26.70
0
0%		26.50
-0.2
-0.75%		 　26.55
0.05
0.19%		26.60
0.05
0.19%		26.55
-0.05
-0.19%		26.30
-0.25
-0.94%		26.35
0.05
0.19%		 　26.35
0
0%		30.80
4.45
16.89%		26.45
-4.35
-14.12%		26.45
0
0%		26.20
-0.25
-0.95%		 29.05
2.85
10.88%		26.70
-2.35
-8.09%		26.35
-0.35
-1.31%		26.20
-0.15
-0.57%		26.35
0.15
0.57%		26.30
-0.05
-0.19%		 　26.45
0.15
0.57%		26.40
-0.05
-0.19%		26.35
-0.05
-0.19%		26.45
0.1
0.38%		26.75
0.3
1.13%		　26.8

說明:最高漲幅:16.89%最低跌幅:-14.12% 最高價:30.80最低價:25.55平均價:27.16,灰色底表示週末,漲137天(35.6)元,跌145天(-32.8)元,平盤28天
17%=1,11%=2,4%=1,3%=4,2%=3,1%=66,0%=88,-0%=1,-1%=1,-2%=9,-3%=64,-4%=70,

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 1434 2217547 1110 64914714 29.35 29.50 29.10 29.20 0.05 0% 29.20 1 29.25 86 23.55
2022-01-04 1434 1328381 778 38689117 29.20 29.25 29.10 29.10 0.10 -0.34% 29.10 16 29.15 30 23.47
2022-01-05 1434 2347999 1414 68011804 29.05 29.15 28.90 28.90 0.20 -0.69% 28.90 114 28.95 16 23.31
2022-01-06 1434 1510675 862 43717175 28.90 29.10 28.85 29.00 0.10 0.35% 28.95 54 29.00 80 23.39
2022-01-07 1434 1902756 1054 54984843 29.05 29.10 28.80 28.80 0.20 -0.69% 28.80 388 28.85 53 23.23
2022-01-10 1434 1296085 794 37310808 28.85 28.90 28.65 28.80 0.00 0% 28.75 155 28.80 3 23.23
2022-01-11 1434 2170762 1097 62952526 28.85 29.10 28.80 28.95 0.15 0.52% 28.95 44 29.00 19 23.35
2022-01-12 1434 1302869 885 37683015 29.00 29.05 28.80 29.00 0.05 0.17% 28.95 14 29.00 160 23.39
2022-01-13 1434 1325250 803 38498701 29.00 29.15 28.95 29.05 0.05 0.17% 29.05 59 29.10 287 23.43
2022-01-14 1434 2347722 1050 68024714 29.05 29.05 28.85 29.00 0.05 -0.17% 29.00 14 29.05 138 23.39
2022-01-17 1434 1386914 898 40018211 28.95 28.95 28.80 28.85 0.15 -0.52% 28.85 174 28.90 6 23.27
2022-01-18 1434 1155620 599 33510709 28.85 29.05 28.85 29.05 0.20 0.69% 29.00 9 29.05 74 23.43
2022-01-19 1434 1569526 813 45505385 29.00 29.05 28.90 29.00 0.05 -0.17% 28.95 33 29.00 63 23.39
2022-01-20 1434 1215782 789 35189866 28.90 29.00 28.85 28.90 0.10 -0.34% 28.90 56 28.95 1 23.31
2022-01-21 1434 2749715 1587 79512573 28.90 29.10 28.75 28.75 0.15 -0.52% 28.75 73 28.80 1 23.19
2022-01-24 1434 1833374 1241 52841735 28.75 29.05 28.65 28.90 0.15 0.52% 28.85 11 28.90 2 23.31
2022-01-25 1434 2775996 1944 79352559 28.70 28.75 28.50 28.55 0.35 -1.21% 28.55 73 28.60 35 23.02
2022-01-26 1434 1043705 1658 29914041 28.55 28.80 28.55 28.60 0.05 0.18% 28.60 51 28.65 48 23.06
2022-02-07 1434 1936648 1229 55686349 28.85 28.85 28.65 28.70 0.10 0.35% 28.70 76 28.75 14 23.15
2022-02-08 1434 1190000 1019 34371322 28.80 29.00 28.80 28.90 0.20 0.7% 28.90 4 28.95 21 23.31
2022-02-09 1434 1475123 966 42644556 29.00 29.00 28.80 29.00 0.10 0.35% 28.95 86 29.00 111 23.39
2022-02-10 1434 1419128 891 41027072 29.00 29.00 28.85 28.85 0.15 -0.52% 28.80 255 28.85 3 23.27
2022-02-11 1434 1699056 775 49122299 28.90 29.00 28.85 28.85 0.00 0% 28.85 214 28.90 15 23.27
2022-02-14 1434 1754286 1553 50381702 28.90 28.90 28.65 28.65 0.20 -0.69% 28.65 227 28.70 21 23.10
2022-02-15 1434 2507255 1141 71905849 28.80 28.85 28.65 28.70 0.05 0.17% 28.65 266 28.70 22 23.15
2022-02-16 1434 960271 1118 27702924 28.85 28.90 28.75 28.90 0.20 0.7% 28.85 46 28.90 21 23.31
2022-02-17 1434 1801473 804 52145138 28.90 29.05 28.85 28.90 0.00 0% 28.90 52 28.95 24 23.31
2022-02-18 1434 1660103 1062 48023930 28.85 29.00 28.80 28.90 0.00 0% 28.85 152 28.90 5 23.31
2022-02-21 1434 1852828 1035 53714858 28.85 29.10 28.75 29.00 0.10 0.35% 29.00 101 29.05 19 23.39
2022-02-22 1434 1382041 1052 39909121 29.00 29.00 28.80 28.85 0.15 -0.52% 28.85 61 28.90 28 23.27
2022-02-23 1434 962496 1038 27790155 28.90 29.00 28.85 28.85 0.00 0% 28.85 43 28.90 4 23.27
2022-02-24 1434 3781469 2318 108507546 28.85 28.85 28.55 28.65 0.20 -0.69% 28.65 3 28.70 50 23.10
2022-02-25 1434 3938034 2049 112306570 28.65 28.70 28.45 28.50 0.15 -0.52% 28.45 358 28.50 4 22.98
2022-03-01 1434 1927697 1279 55604545 28.70 28.95 28.60 28.90 0.40 1.4% 28.85 4 28.90 78 23.31
2022-03-02 1434 1237850 855 35636150 28.70 28.90 28.70 28.85 0.05 -0.17% 28.85 25 28.90 34 23.27
2022-03-03 1434 1311848 898 37864619 28.90 28.95 28.80 28.80 0.05 -0.17% 28.80 193 28.85 4 23.23
2022-03-07 1434 4760509 3386 134736956 28.70 28.75 28.20 28.25 0.50 -1.91% 28.25 20 28.30 8 22.78
2022-03-08 1434 4205435 3072 118133604 28.20 28.35 28.00 28.05 0.20 -0.71% 28.05 2 28.10 103 22.62
2022-03-09 1434 2075883 1760 58304634 28.20 28.20 28.05 28.10 0.05 0.18% 28.10 7 28.15 24 22.13
2022-03-10 1434 1582851 914 44758653 28.15 28.35 28.15 28.25 0.15 0.53% 28.25 123 28.30 16 22.24
2022-03-11 1434 1700569 1119 47824878 28.20 28.25 28.05 28.10 0.15 -0.53% 28.05 379 28.10 2 22.13
2022-03-14 1434 3810000 2219 106686800 28.10 28.20 27.90 28.05 0.05 -0.18% 28.05 7 28.10 60 22.09
2022-03-15 1434 2116000 1193 59104050 28.10 28.10 27.90 27.95 0.10 -0.36% 27.90 372 27.95 27 22.01
2022-03-16 1434 4742000 2711 131630500 27.95 28.05 27.55 27.90 0.05 -0.18% 27.85 8 27.90 44 21.97
2022-03-17 1434 3571000 2212 99922000 28.10 28.20 27.80 28.05 0.15 0.54% 28.00 65 28.05 64 22.09
2022-03-18 1434 22002000 1337 617160450 28.05 28.15 27.90 28.05 0.00 0% 28.05 317 28.10 19 22.09
2022-03-21 1434 1947000 1029 55046750 28.15 28.35 28.10 28.30 0.25 0.89% 28.30 11 28.35 13 22.28
2022-03-22 1434 1747490 977 49620963 28.30 28.50 28.25 28.50 0.20 0.71% 28.45 19 28.50 130 22.44
2022-03-23 1434 2308000 1186 65695850 28.50 28.60 28.35 28.45 0.05 -0.18% 28.45 13 28.50 54 22.40
2022-03-24 1434 1141946 698 32310128 28.45 28.45 28.20 28.25 0.20 -0.7% 28.25 170 28.35 5 22.24
2022-03-25 1434 1178000 658 33256600 28.20 28.35 28.15 28.20 0.05 -0.18% 28.20 61 28.25 4 22.20
2022-03-28 1434 997000 629 28053950 28.15 28.30 28.00 28.15 0.05 -0.18% 28.15 45 28.20 2 22.17
2022-03-29 1434 616099 434 17350362 28.15 28.20 28.10 28.15 0.00 0% 28.10 199 28.15 3 22.17
2022-03-30 1434 2420000 1470 68743750 28.25 28.50 28.20 28.45 0.30 1.07% 28.45 5 28.50 50 22.40
2022-03-31 1434 1516000 788 42966700 28.50 28.50 28.20 28.20 0.25 -0.88% 28.20 99 28.25 1 22.20
2022-04-01 1434 948000 590 26696850 28.10 28.25 28.05 28.15 0.05 -0.18% 28.15 74 28.20 10 22.17
2022-04-06 1434 1446000 798 40616800 28.15 28.20 28.00 28.15 0.00 0% 28.15 2 28.20 35 22.17
2022-04-07 1434 2063454 1248 57998693 28.10 28.25 28.00 28.05 0.10 -0.36% 28.05 131 28.10 20 22.09
2022-04-08 1434 1347000 663 37778800 28.15 28.15 28.00 28.05 0.00 0% 28.05 22 28.10 31 22.09
2022-04-11 1434 2248000 1554 62735500 28.05 28.15 27.85 27.85 0.20 -0.71% 27.85 85 27.90 47 21.93
2022-04-12 1434 2266000 1046 62914250 27.85 27.85 27.70 27.80 0.05 -0.18% 27.75 37 27.80 41 21.89
2022-04-13 1434 1412000 699 39442250 28.05 28.05 27.85 27.95 0.15 0.54% 27.95 1 28.00 28 22.01
2022-04-14 1434 1527000 751 42511000 28.00 28.00 27.75 27.80 0.15 -0.54% 27.80 156 27.85 4 21.89
2022-04-15 1434 1550380 999 42940313 27.80 27.85 27.65 27.75 0.05 -0.18% 27.70 74 27.75 25 21.85
2022-04-18 1434 3061591 2024 84182987 27.65 27.70 27.35 27.40 0.35 -1.26% 27.40 317 27.45 27 21.57
2022-04-19 1434 1264814 1031 34846007 27.45 27.65 27.45 27.60 0.20 0.73% 27.60 33 27.65 30 21.73
2022-04-20 1434 1046000 712 28901150 27.75 27.75 27.55 27.75 0.15 0.54% 27.70 20 27.75 12 21.85
2022-04-21 1434 1164139 796 32372796 27.80 27.90 27.75 27.75 0.00 0% 27.75 59 27.85 2 21.85
2022-04-22 1434 1230953 960 34202895 27.70 27.95 27.65 27.95 0.20 0.72% 27.90 17 27.95 18 22.01
2022-04-25 1434 2436271 1672 67201755 27.70 27.80 27.50 27.55 0.40 -1.43% 27.55 28 27.60 2 21.69
2022-04-26 1434 1406000 1011 38693850 27.55 27.70 27.50 27.50 0.05 -0.18% 27.45 180 27.50 6 21.65
2022-04-27 1434 2750896 1785 74665969 27.40 27.40 27.00 27.15 0.35 -1.27% 27.10 38 27.15 15 21.38
2022-04-28 1434 2584000 1715 69864800 27.10 27.10 27.00 27.00 0.15 -0.55% 27.00 95 27.05 17 21.26
2022-04-29 1434 1138863 681 30855936 27.10 27.15 27.00 27.15 0.15 0.56% 27.10 14 27.15 5 21.38
2022-05-03 1434 934000 571 25251250 27.10 27.10 27.00 27.00 0.15 -0.55% 27.00 337 27.05 3 21.26
2022-05-04 1434 1481000 785 40116850 27.15 27.25 27.00 27.05 0.05 0.19% 27.05 9 27.10 14 21.30
2022-05-05 1434 583091 468 15860161 27.15 27.25 27.15 27.25 0.20 0.74% 27.25 8 27.30 65 21.46
2022-05-06 1434 2043219 1298 55160382 27.00 27.15 26.90 26.90 0.35 -1.28% 26.90 125 26.95 38 21.18
2022-05-09 1434 2574525 1809 68532400 26.85 26.85 26.50 26.50 0.40 -1.49% 26.50 270 26.55 33 21.03
2022-05-10 1434 2169386 1208 56909910 26.25 26.50 26.05 26.40 0.10 -0.38% 26.40 9 26.45 28 20.95
2022-05-11 1434 1311000 677 34383050 26.30 26.40 26.15 26.20 0.20 -0.76% 26.20 25 26.25 31 20.79
2022-05-12 1434 2859000 1601 74232100 26.10 26.20 25.70 25.90 0.30 -1.15% 25.85 8 25.90 134 20.56
2022-05-13 1434 1813000 1099 47112450 25.90 26.10 25.90 26.00 0.10 0.39% 25.95 42 26.00 116 20.63
2022-05-16 1434 1599000 818 41765000 26.25 26.35 25.95 26.25 0.25 0.96% 26.20 10 26.25 31 20.83
2022-05-17 1434 1428000 712 37418850 26.40 26.45 26.10 26.30 0.05 0.19% 26.25 21 26.30 36 20.87
2022-05-18 1434 2122000 1157 56131600 26.45 26.85 26.25 26.50 0.20 0.76% 26.50 41 26.60 30 21.03
2022-05-19 1434 1646000 979 43123650 26.25 26.40 26.05 26.35 0.15 -0.57% 26.30 15 26.35 13 20.91
2022-05-20 1434 1778000 1080 46646550 26.40 26.40 26.10 26.40 0.05 0.19% 26.35 5 26.40 3 20.95
2022-05-23 1434 1517000 926 39734000 26.50 26.50 26.10 26.20 0.20 -0.76% 26.20 1 26.25 26 20.79
2022-05-24 1434 1478673 766 38556114 26.20 26.30 26.00 26.05 0.15 -0.57% 26.00 159 26.05 14 20.67
2022-05-25 1434 1727370 828 45064542 26.20 26.20 26.00 26.05 0.00 0% 26.05 100 26.10 14 20.67
2022-05-26 1434 1582000 810 41427100 26.25 26.40 26.10 26.30 0.25 0.96% 26.20 6 26.30 23 20.87
2022-05-27 1434 1779000 1212 47258200 26.35 26.75 26.35 26.70 0.40 1.52% 26.65 33 26.70 21 21.19
2022-05-30 1434 1801710 1334 48764905 26.85 27.20 26.85 27.15 0.45 1.69% 27.10 65 27.15 10 21.55
2022-05-31 1434 1507000 575 40834350 27.10 27.20 26.90 27.10 0.05 -0.18% 27.05 63 27.10 34 21.51
2022-06-01 1434 1500000 728 40676150 27.20 27.25 27.00 27.00 0.10 -0.37% 27.00 156 27.15 5 21.43
2022-06-02 1434 914580 575 24672620 26.90 27.05 26.80 27.05 0.05 0.19% 27.05 5 27.10 50 21.47
2022-06-06 1434 1149000 630 31018400 27.20 27.20 26.90 27.00 0.05 -0.18% 27.00 25 27.05 42 21.43
2022-06-07 1434 1769000 1102 47242350 26.85 26.85 26.60 26.60 0.40 -1.48% 26.60 92 26.65 1 21.11
2022-06-08 1434 1102451 799 29433706 26.65 26.80 26.60 26.75 0.15 0.56% 26.75 2 26.80 13 21.23
2022-06-09 1434 564000 338 15071400 26.65 26.85 26.60 26.70 0.05 -0.19% 26.70 98 26.75 12 21.19
2022-06-10 1434 709184 492 18894585 26.60 26.80 26.50 26.60 0.10 -0.37% 26.60 112 26.65 17 21.11
2022-06-13 1434 2891000 1698 75810500 26.50 26.50 26.10 26.30 0.30 -1.13% 26.20 27 26.30 14 20.87
2022-06-14 1434 2131000 1176 55601450 26.20 26.25 26.00 26.20 0.10 -0.38% 26.15 4 26.20 25 20.79
2022-06-15 1434 2301000 1564 60089750 26.10 26.30 26.05 26.10 0.10 -0.38% 26.10 29 26.15 7 20.71
2022-06-16 1434 1805000 1152 47261100 26.35 26.40 26.00 26.05 0.05 -0.19% 26.05 22 26.10 27 20.67
2022-06-17 1434 9591000 768 250679050 26.05 26.25 25.90 26.15 0.10 0.38% 26.15 139 26.20 120 20.75
2022-06-20 1434 1462897 767 38111427 26.15 26.15 25.95 25.95 0.20 -0.76% 25.95 7 26.00 34 20.60
2022-06-21 1434 2314000 1001 61148850 26.15 26.65 26.10 26.65 0.70 2.7% 26.60 21 26.65 11 21.15
2022-06-22 1434 818000 521 21690550 26.60 26.70 26.40 26.50 0.15 -0.56% 26.50 4 26.55 25 21.03
2022-06-23 1434 1549633 1063 41300781 26.70 26.80 26.50 26.75 0.25 0.94% 26.70 29 26.75 19 21.23
2022-06-24 1434 2751710 1894 74347978 26.90 27.15 26.75 27.05 0.30 1.12% 27.05 16 27.10 131 21.47
2022-06-27 1434 1288000 723 35083350 27.05 27.35 27.05 27.15 0.10 0.37% 27.10 26 27.15 2 21.55
2022-06-28 1434 514000 340 13899050 27.15 27.15 26.95 27.15 0.00 0% 27.10 8 27.15 22 21.55
2022-06-29 1434 1382000 957 37291800 26.95 27.10 26.80 26.95 0.20 -0.74% 26.95 13 27.00 1 21.39
2022-06-30 1434 1973000 927 52593300 26.90 27.00 26.50 26.65 0.30 -1.11% 26.60 5 26.65 52 21.15
2022-07-01 1434 1190091 716 31562204 26.65 26.80 26.30 26.35 0.30 -1.13% 26.35 4 26.40 4 20.91
2022-07-04 1434 942000 549 24985200 26.70 26.70 26.35 26.50 0.15 0.57% 26.45 18 26.50 19 21.03
2022-07-05 1434 868000 437 23185200 26.95 27.00 26.45 26.55 0.05 0.19% 26.55 40 26.60 2 21.07
2022-07-06 1434 1214788 864 31929650 26.55 26.65 26.15 26.20 0.35 -1.32% 26.15 39 26.20 31 20.79
2022-07-07 1434 1343000 632 35161400 26.20 26.30 26.05 26.15 0.05 -0.19% 26.15 26 26.20 21 20.75
2022-07-08 1434 955000 476 24996150 26.15 26.25 26.10 26.10 0.05 -0.19% 26.10 195 26.20 30 20.71
2022-07-11 1434 490000 236 12816800 26.35 26.35 26.10 26.15 0.05 0.19% 26.10 146 26.15 3 20.75
2022-07-12 1434 1468000 795 38067250 26.05 26.10 25.85 26.00 0.15 -0.57% 26.00 27 26.05 23 20.63
2022-07-13 1434 1010000 624 26381050 26.15 26.25 26.05 26.10 0.10 0.38% 26.05 122 26.10 3 20.71
2022-07-14 1434 423978 308 11069076 26.05 26.20 26.00 26.10 0.00 0% 26.10 21 26.15 1 20.71
2022-07-15 1434 1118000 551 29083400 26.05 26.10 25.95 26.00 0.10 -0.38% 25.95 271 26.00 24 20.63
2022-07-18 1434 884000 375 23063550 26.00 26.20 25.95 26.10 0.10 0.38% 26.10 65 26.20 32 20.71
2022-07-19 1434 709878 505 18690211 26.10 26.45 26.05 26.40 0.30 1.15% 26.40 48 26.45 32 20.95
2022-07-20 1434 1372000 837 36383650 26.60 26.70 26.35 26.35 0.05 -0.19% 26.35 606 26.40 101 20.91
2022-07-21 1434 852000 449 22442550 26.40 26.45 26.25 26.35 0.00 0% 26.30 56 26.35 23 20.91
2022-07-22 1434 1637303 784 43060833 26.35 26.35 26.25 26.25 0.10 -0.38% 26.25 18 26.30 29 20.83
2022-07-25 1434 2213000 734 58484000 26.25 26.60 26.20 26.50 0.25 0.95% 26.45 55 26.50 135 21.03
2022-07-26 1434 1562000 860 40353200 25.70 25.95 25.60 25.85 0.00 -2.45% 25.85 48 25.90 48 20.52
2022-07-27 1434 776064 544 20054303 26.00 26.00 25.75 25.80 0.05 -0.19% 25.80 113 25.85 16 20.48
2022-07-28 1434 1000000 746 25911650 25.85 26.00 25.80 25.90 0.10 0.39% 25.90 52 25.95 25 20.56
2022-07-29 1434 980000 604 25431350 26.10 26.10 25.90 25.90 0.00 0% 25.90 16 25.95 14 20.56
2022-08-01 1434 880000 400 22942300 26.00 26.25 25.85 26.20 0.30 1.16% 26.15 1 26.20 23 20.79
2022-08-02 1434 1303000 641 33754050 26.00 26.00 25.80 25.95 0.25 -0.95% 25.90 12 25.95 200 20.60
2022-08-03 1434 1012000 567 26123850 25.85 25.90 25.75 25.75 0.20 -0.77% 25.75 133 25.80 41 20.44
2022-08-04 1434 1296000 672 33221650 25.75 25.75 25.50 25.60 0.15 -0.58% 25.60 52 25.65 67 20.32
2022-08-05 1434 939337 617 24279694 25.80 25.95 25.70 25.95 0.35 1.37% 25.90 9 25.95 43 20.60
2022-08-08 1434 3756000 1645 99950150 26.00 26.85 26.00 26.75 0.80 3.08% 26.70 58 26.75 60 12.44
2022-08-09 1434 1603892 795 43049079 26.90 26.90 26.65 26.90 0.15 0.56% 26.85 1 26.90 34 12.51
2022-08-10 1434 2151468 1163 57493672 26.90 26.90 26.60 26.65 0.25 -0.93% 26.65 47 26.70 24 12.40
2022-08-11 1434 1486751 711 39857359 26.80 26.90 26.75 26.75 0.10 0.38% 26.75 56 26.80 105 12.44
2022-08-12 1434 2989000 1115 80555100 26.80 27.15 26.80 27.00 0.25 0.93% 26.95 62 27.00 201 12.56
2022-08-15 1434 2340026 1438 63378124 27.05 27.20 26.95 27.10 0.10 0.37% 27.10 44 27.15 50 12.60
2022-08-16 1434 1149000 531 31182150 27.10 27.20 27.05 27.10 0.00 0% 27.05 127 27.10 17 12.60
2022-08-17 1434 1351000 621 36754250 27.15 27.30 27.15 27.15 0.05 0.18% 27.15 79 27.20 53 12.63
2022-08-18 1434 761615 551 20616590 27.15 27.15 27.00 27.05 0.10 -0.37% 27.05 78 27.10 7 12.58
2022-08-19 1434 847752 506 22941021 27.05 27.15 26.95 27.15 0.10 0.37% 27.10 8 27.15 101 12.63
2022-08-22 1434 1764483 969 48184551 27.15 27.50 27.00 27.45 0.30 1.1% 27.45 8 27.50 90 12.77
2022-08-23 1434 1069000 489 29136000 27.35 27.35 27.15 27.20 0.25 -0.91% 27.20 43 27.25 16 12.65
2022-08-24 1434 801000 457 21861950 27.35 27.40 27.20 27.35 0.15 0.55% 27.30 2 27.35 124 12.72
2022-08-25 1434 1877000 697 51729350 27.50 27.70 27.45 27.50 0.15 0.55% 27.50 147 27.55 6 12.79
2022-08-26 1434 1350000 646 37352350 27.65 27.80 27.50 27.65 0.15 0.55% 27.60 120 27.65 19 12.86
2022-08-29 1434 1599000 755 43617400 27.15 27.40 27.10 27.25 0.40 -1.45% 27.25 188 27.30 4 12.67
2022-08-30 1434 1626000 812 44496550 27.25 27.55 27.20 27.45 0.20 0.73% 27.35 13 27.45 39 12.77
2022-08-31 1434 1063000 425 29197600 27.30 27.60 27.30 27.60 0.15 0.55% 27.55 3 27.60 95 12.84
2022-09-01 1434 1325748 781 36059958 27.25 27.30 27.00 27.25 0.35 -1.27% 27.20 46 27.25 2 12.67
2022-09-02 1434 1178000 628 32063600 27.30 27.40 27.05 27.15 0.10 -0.37% 27.10 26 27.15 24 12.63
2022-09-05 1434 1241000 560 33561350 27.20 27.30 26.95 27.05 0.10 -0.37% 27.05 17 27.10 17 12.58
2022-09-06 1434 864000 490 23350400 27.20 27.20 26.95 27.00 0.05 -0.18% 26.95 82 27.00 3 12.56
2022-09-07 1434 1431000 890 38406000 27.00 27.05 26.70 26.85 0.15 -0.56% 26.80 4 26.85 1 12.49
2022-09-08 1434 2942000 1665 80766200 27.00 27.70 27.00 27.55 0.70 2.61% 27.55 17 27.60 50 12.81
2022-09-12 1434 1178000 628 32516700 27.75 27.75 27.50 27.60 0.05 0.18% 27.55 15 27.60 7 12.84
2022-09-13 1434 853000 374 23565900 27.70 27.70 27.55 27.55 0.05 -0.18% 27.55 31 27.60 7 12.81
2022-09-14 1434 854000 604 23345850 27.20 27.45 27.20 27.25 0.30 -1.09% 27.25 128 27.35 8 12.67
2022-09-15 1434 1263000 661 34459900 27.20 27.45 27.15 27.25 0.00 0% 27.25 9 27.30 1 12.67
2022-09-16 1434 1344000 532 36498400 27.10 27.25 27.10 27.15 0.10 -0.37% 27.10 204 27.15 43 12.63
2022-09-19 1434 652379 466 17757592 27.20 27.35 27.15 27.20 0.05 0.18% 27.20 1 27.25 103 12.65
2022-09-20 1434 502000 287 13682450 27.20 27.30 27.20 27.25 0.05 0.18% 27.25 1 27.30 65 12.67
2022-09-21 1434 876000 587 23745700 27.20 27.20 27.00 27.20 0.05 -0.18% 27.10 26 27.20 40 12.65
2022-09-22 1434 1098770 709 29643480 27.10 27.10 26.85 27.10 0.10 -0.37% 27.10 8 27.15 27 12.60
2022-09-23 1434 764000 456 20665200 27.05 27.15 27.00 27.05 0.05 -0.18% 27.00 43 27.05 61 12.58
2022-09-26 1434 1428000 703 38323800 26.90 27.00 26.70 26.75 0.30 -1.11% 26.70 154 26.75 1 12.44
2022-09-27 1434 1021000 557 27415900 26.90 27.00 26.75 27.00 0.25 0.93% 26.95 15 27.00 53 12.56
2022-09-28 1434 1679000 1070 44696550 27.00 27.00 26.50 26.50 0.50 -1.85% 26.50 104 26.55 6 12.33
2022-09-29 1434 4666000 2390 127377500 26.90 28.40 26.70 27.50 1.00 3.77% 27.50 38 27.55 62 12.79
2022-09-30 1434 1306000 752 35447600 27.15 27.35 27.05 27.05 0.45 -1.64% 27.05 53 27.10 3 12.58
2022-10-03 1434 613218 547 16533473 26.90 27.05 26.85 26.95 0.10 -0.37% 26.90 90 27.00 36 12.53
2022-10-04 1434 777385 658 20965456 27.05 27.15 26.85 26.90 0.05 -0.19% 26.90 21 27.00 23 12.51
2022-10-05 1434 885000 387 23880150 27.00 27.10 26.90 26.90 0.00 0% 26.90 96 26.95 5 12.51
2022-10-06 1434 599000 361 16134750 26.95 27.00 26.85 27.00 0.10 0.37% 26.95 28 27.00 54 12.56
2022-10-07 1434 630000 381 17016300 26.90 27.10 26.90 27.10 0.10 0.37% 27.05 8 27.10 61 12.60
2022-10-11 1434 1350000 835 35933150 26.85 26.85 26.55 26.55 0.55 -2.03% 26.55 3 26.60 21 12.35
2022-10-12 1434 625000 427 16557700 26.50 26.60 26.40 26.50 0.05 -0.19% 26.50 6 26.55 10 12.33
2022-10-13 1434 2272415 1908 59174924 26.45 26.50 25.80 25.95 0.55 -2.08% 25.95 16 26.00 50 12.07
2022-10-14 1434 1227000 668 31948550 25.95 26.15 25.95 26.05 0.10 0.39% 26.05 3 26.10 20 12.12
2022-10-17 1434 770000 431 19923050 25.95 26.05 25.75 25.95 0.10 -0.38% 25.95 14 26.00 15 12.07
2022-10-18 1434 744000 371 19353800 26.00 26.15 25.85 26.00 0.05 0.19% 26.00 55 26.05 5 12.09
2022-10-19 1434 751000 430 19533250 25.95 26.15 25.90 25.90 0.10 -0.38% 25.90 108 25.95 4 12.05
2022-10-20 1434 1451291 1136 37152973 25.75 25.75 25.50 25.60 0.30 -1.16% 25.60 46 25.75 32 11.91
2022-10-21 1434 620000 357 15932700 25.75 25.75 25.60 25.60 0.00 0% 25.60 102 25.70 44 11.91
2022-10-24 1434 917000 531 23671950 25.75 25.95 25.70 25.70 0.10 0.39% 25.65 23 25.70 7 11.95
2022-10-25 1434 894000 528 23006750 25.95 25.95 25.65 25.65 0.05 -0.19% 25.65 1 25.70 6 11.93
2022-10-26 1434 713000 469 18383700 25.70 25.90 25.65 25.80 0.15 0.58% 25.80 13 25.85 5 12.00
2022-10-27 1434 813000 387 21084000 25.95 26.05 25.85 25.90 0.10 0.39% 25.90 17 25.95 5 12.05
2022-10-28 1434 941520 826 24195484 26.05 26.05 25.55 25.55 0.35 -1.35% 25.55 70 25.60 1 11.88
2022-10-31 1434 471000 202 12107700 25.70 25.85 25.65 25.65 0.10 0.39% 25.60 108 25.80 15 11.93
2022-11-01 1434 784000 343 20286050 25.65 26.00 25.65 25.85 0.20 0.78% 25.85 11 25.95 2 12.02
2022-11-02 1434 1106000 518 28479700 25.80 25.90 25.65 25.80 0.05 -0.19% 25.80 5 25.85 67 12.00
2022-11-03 1434 561000 336 14397500 25.60 25.75 25.60 25.65 0.15 -0.58% 25.65 22 25.70 4 11.93
2022-11-04 1434 1096000 606 28116450 25.60 25.85 25.55 25.75 0.10 0.39% 25.75 7 25.80 22 11.98
2022-11-07 1434 782000 537 20315050 25.85 26.15 25.85 26.00 0.25 0.97% 26.00 60 26.05 7 12.38
2022-11-08 1434 1082000 699 28272050 26.05 26.20 26.00 26.15 0.15 0.58% 26.10 10 26.15 12 12.45
2022-11-09 1434 1246000 537 32646150 26.20 26.30 26.15 26.15 0.00 0% 26.15 56 26.20 16 12.45
2022-11-10 1434 672402 583 17560812 26.20 26.20 26.00 26.10 0.05 -0.19% 26.05 21 26.10 8 12.43
2022-11-11 1434 1607000 1030 42337400 26.40 26.55 26.20 26.45 0.35 1.34% 26.40 41 26.45 89 12.60
2022-11-14 1434 1672000 973 44436000 26.55 26.70 26.40 26.70 0.25 0.95% 26.65 3 26.70 43 12.71
2022-11-15 1434 1198016 847 31741331 26.55 26.55 26.40 26.55 0.15 -0.56% 26.50 17 26.55 26 12.64
2022-11-16 1434 1636000 772 43005650 26.45 26.55 26.15 26.15 0.40 -1.51% 26.15 67 26.30 7 12.45
2022-11-17 1434 529000 315 13893700 26.20 26.40 26.15 26.30 0.15 0.57% 26.25 23 26.30 5 12.52
2022-11-18 1434 749116 574 19634725 26.30 26.35 26.10 26.20 0.10 -0.38% 26.15 27 26.20 14 12.48
2022-11-21 1434 480000 307 12546950 26.20 26.25 26.05 26.15 0.05 -0.19% 26.15 3 26.20 18 12.45
2022-11-22 1434 433000 260 11333100 26.25 26.25 26.10 26.10 0.05 -0.19% 26.10 75 26.20 5 12.43
2022-11-23 1434 594000 377 15558500 26.20 26.25 26.15 26.20 0.10 0.38% 26.20 34 26.25 13 12.48
2022-11-24 1434 1172000 597 30937250 26.35 26.50 26.30 26.40 0.20 0.76% 26.40 10 26.45 6 12.57
2022-11-25 1434 747774 574 19741453 26.45 26.50 26.30 26.35 0.05 -0.19% 26.35 12 26.40 30 12.55
2022-11-28 1434 834000 569 21891950 26.15 26.40 26.10 26.40 0.05 0.19% 26.35 1 26.40 51 12.57
2022-11-29 1434 1132064 664 30009128 26.20 26.70 26.20 26.60 0.20 0.76% 26.60 16 26.65 7 12.67
2022-11-30 1434 1165000 653 31000150 26.60 26.70 26.45 26.70 0.10 0.38% 26.65 1 26.70 45 12.71
2022-12-01 1434 1578000 737 42122150 26.70 26.80 26.60 26.70 0.00 0% 26.70 1 26.75 99 12.71
2022-12-02 1434 829000 454 22040600 26.70 26.70 26.50 26.50 0.20 -0.75% 26.50 48 26.65 3 12.62
2022-12-05 1434 1106000 526 29369650 26.50 26.65 26.45 26.55 0.05 0.19% 26.50 78 26.55 7 12.64
2022-12-06 1434 972000 350 25768100 26.55 26.60 26.40 26.60 0.05 0.19% 26.50 46 26.60 74 12.67
2022-12-07 1434 611000 341 16165950 26.55 26.55 26.35 26.55 0.05 -0.19% 26.50 1 26.55 59 12.64
2022-12-08 1434 671742 640 17679198 26.35 26.55 26.25 26.30 0.25 -0.94% 26.30 10 26.40 82 12.52
2022-12-09 1434 402000 270 10617350 26.35 26.50 26.30 26.35 0.05 0.19% 26.35 29 26.40 4 12.55
2022-12-12 1434 339000 208 8926700 26.40 26.45 26.30 26.35 0.00 0% 26.35 4 26.40 22 12.55
2022-12-13 1434 869361 480 26794815 30.55 31.00 30.55 30.80 0.40 16.89% 30.80 52 30.85 10 12.27
2022-12-14 1434 1070000 518 28460300 26.55 26.80 26.45 26.45 0.00 -14.12% 26.45 58 26.60 15 12.60
2022-12-15 1434 453000 231 11993450 26.45 26.55 26.40 26.45 0.00 0% 26.45 61 26.55 81 12.60
2022-12-16 1434 1928000 701 50643400 26.40 26.40 26.20 26.20 0.25 -0.95% 26.20 199 26.40 44 12.48
2022-12-18 1434 1155620 599 33510709 28.85 29.05 28.85 29.05 0.20 10.88% 29.00 9 29.05 74 23.43
2022-12-19 1434 2594000 1578 69068250 26.20 26.90 26.15 26.70 0.50 -8.09% 26.70 15 26.75 11 12.71
2022-12-20 1434 640000 456 16925400 26.50 26.65 26.35 26.35 0.35 -1.31% 26.35 29 26.40 2 12.55
2022-12-21 1434 1135000 453 29811350 26.35 26.40 26.20 26.20 0.15 -0.57% 26.20 157 26.25 10 12.48
2022-12-22 1434 333000 239 8771300 26.40 26.40 26.30 26.35 0.15 0.57% 26.35 5 26.40 57 12.55
2022-12-23 1434 471000 252 12372900 26.20 26.35 26.20 26.30 0.05 -0.19% 26.25 82 26.30 7 12.52
2022-12-26 1434 204087 310 5384499 26.45 26.45 26.30 26.45 0.15 0.57% 26.40 1 26.45 89 12.60
2022-12-27 1434 329000 161 8702150 26.50 26.50 26.40 26.40 0.05 -0.19% 26.40 81 26.45 9 12.57
2022-12-28 1434 692000 332 18230850 26.30 26.40 26.25 26.35 0.05 -0.19% 26.35 39 26.40 42 12.55
2022-12-29 1434 1938000 1239 51272300 26.35 26.70 26.20 26.45 0.10 0.38% 26.40 2 26.45 22 12.60
2022-12-30 1434 1516000 974 40425450 26.45 26.80 26.35 26.75 0.30 1.13% 26.70 4 26.75 36 12.74