F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　62.70
0
0%		64.00
1.3
2.07%		63.70
-0.3
-0.47%		63.70
0
0%		62.80
-0.9
-1.41%		 　63.90
1.1
1.75%		63.00
-0.9
-1.41%		63.00
0
0%		63.70
0.7
1.11%		62.80
-0.9
-1.41%		 　62.70
-0.1
-0.16%		62.50
-0.2
-0.32%		62.80
0.3
0.48%		63.60
0.8
1.27%		64.30
0.7
1.1%		 　63.70
-0.6
-0.93%		62.30
-1.4
-2.2%		62.10
-0.2
-0.32%		 63.73
2 月　　　　　　65.90
3.8
6.12%		66.50
0.6
0.91%		66.50
0
0%		66.20
-0.3
-0.45%		66.10
-0.1
-0.15%		 　65.10
-1
-1.51%		64.60
-0.5
-0.77%		64.70
0.1
0.15%		65.10
0.4
0.62%		65.80
0.7
1.08%		 　66.70
0.9
1.37%		65.60
-1.1
-1.65%		68.90
3.3
5.03%		66.10
-2.8
-4.06%		66.30
0.2
0.3%		 66.44
3 月67.70
1.4
2.11%		67.50
-0.2
-0.3%		67.90
0.4
0.59%		 　　64.00
-3.9
-5.74%		62.60
-1.4
-2.19%		63.90
1.3
2.08%		64.30
0.4
0.63%		63.10
-1.2
-1.87%		 　64.00
0.9
1.43%		62.70
-1.3
-2.03%		63.10
0.4
0.64%		63.40
0.3
0.48%		64.30
0.9
1.42%		 　63.70
-0.6
-0.93%		63.50
-0.2
-0.31%		63.10
-0.4
-0.63%		64.10
1
1.58%		63.60
-0.5
-0.78%		 　62.60
-1
-1.57%		62.10
-0.5
-0.8%		62.40
0.3
0.48%		63.00
0.6
0.96%		63.88
4 月63.80
0.8
1.27%		 　　　65.70
1.9
2.98%		63.00
-2.7
-4.11%		64.20
1.2
1.9%		 　62.80
-1.4
-2.18%		62.50
-0.3
-0.48%		62.40
-0.1
-0.16%		62.60
0.2
0.32%		63.90
1.3
2.08%		 　63.60
-0.3
-0.47%		64.10
0.5
0.79%		66.50
2.4
3.74%		65.30
-1.2
-1.8%		65.30
0
0%		 　63.10
-2.2
-3.37%		69.40
6.3
9.98%		72.50
3.1
4.47%		70.40
-2.1
-2.9%		70.00
-0.4
-0.57%		 65.21
5 月　　67.00
-3
-4.29%		66.50
-0.5
-0.75%		66.40
-0.1
-0.15%		63.40
-3
-4.52%		 　58.00
-5.4
-8.52%		58.70
0.7
1.21%		57.50
-1.2
-2.04%		53.00
-4.5
-7.83%		53.10
0.1
0.19%		 　51.60
-1.5
-2.82%		52.60
1
1.94%		52.80
0.2
0.38%		51.80
-1
-1.89%		52.50
0.7
1.35%		 　51.80
-0.7
-1.33%		51.40
-0.4
-0.77%		51.80
0.4
0.78%		51.30
-0.5
-0.97%		52.00
0.7
1.36%		 　53.40
1.4
2.69%		53.90
0.5
0.94%		55.41
6 月54.30
0.4
0.74%		54.60
0.3
0.55%		 　　55.80
1.2
2.2%		56.40
0.6
1.08%		57.80
1.4
2.48%		58.80
1
1.73%		57.50
-1.3
-2.21%		 　56.60
-0.9
-1.57%		55.90
-0.7
-1.24%		57.50
1.6
2.86%		55.20
-2.3
-4%		56.00
0.8
1.45%		 　54.50
-1.5
-2.68%		56.70
2.2
4.04%		55.50
-1.2
-2.12%		56.70
1.2
2.16%		58.10
1.4
2.47%		 　57.80
-0.3
-0.52%		58.00
0.2
0.35%		57.40
-0.6
-1.03%		57.00
-0.4
-0.7%		 56.49
7 月55.90
-1.1
-1.93%		 　55.30
-0.6
-1.07%		57.30
2
3.62%		55.70
-1.6
-2.79%		56.30
0.6
1.08%		56.00
-0.3
-0.53%		 　57.40
1.4
2.5%		54.80
-2.6
-4.53%		56.90
2.1
3.83%		56.00
-0.9
-1.58%		55.30
-0.7
-1.25%		 　55.50
0.2
0.36%		55.80
0.3
0.54%		55.50
-0.3
-0.54%		57.00
1.5
2.7%		57.70
0.7
1.23%		 　57.90
0.2
0.35%		56.70
-1.2
-2.07%		56.30
-0.4
-0.71%		55.90
-0.4
-0.71%		56.90
1
1.79%		 56.39
8 月57.20
0.3
0.53%		56.10
-1.1
-1.92%		55.00
-1.1
-1.96%		54.00
-1
-1.82%		54.50
0.5
0.93%		 　54.00
-0.5
-0.92%		54.70
0.7
1.3%		54.90
0.2
0.37%		54.90
0
0%		54.90
0
0%		 　56.40
1.5
2.73%		56.30
-0.1
-0.18%		56.20
-0.1
-0.18%		55.90
-0.3
-0.53%		55.50
-0.4
-0.72%		 　56.50
1
1.8%		56.80
0.3
0.53%		57.20
0.4
0.7%		56.50
-0.7
-1.22%		56.60
0.1
0.18%		 　54.90
-1.7
-3%		55.50
0.6
1.09%		55.80
0.3
0.54%		55.63
9 月55.10
-0.7
-1.25%		55.10
0
0%		 　54.60
-0.5
-0.91%		53.50
-1.1
-2.01%		53.20
-0.3
-0.56%		53.90
0.7
1.32%		 　　54.10
0.2
0.37%		54.50
0.4
0.74%		54.20
-0.3
-0.55%		54.50
0.3
0.55%		55.00
0.5
0.92%		 　54.40
-0.6
-1.09%		54.50
0.1
0.18%		56.50
2
3.67%		57.00
0.5
0.88%		58.40
1.4
2.46%		 　56.50
-1.9
-3.25%		59.20
2.7
4.78%		57.90
-1.3
-2.2%		61.60
3.7
6.39%		62.50
0.9
1.46%		 56.03
10 月　　61.10
-1.4
-2.24%		63.00
1.9
3.11%		62.40
-0.6
-0.95%		62.20
-0.2
-0.32%		61.90
-0.3
-0.48%		 　　62.00
0.1
0.16%		60.30
-1.7
-2.74%		57.50
-2.8
-4.64%		57.70
0.2
0.35%		 　56.70
-1
-1.73%		54.60
-2.1
-3.7%		53.90
-0.7
-1.28%		53.20
-0.7
-1.3%		52.00
-1.2
-2.26%		 　52.30
0.3
0.58%		51.70
-0.6
-1.15%		49.80
-1.9
-3.68%		50.40
0.6
1.2%		48.80
-1.6
-3.17%		 49.65
0.85
1.74%		55.66
11 月50.50
0.85
1.71%		51.00
0.5
0.99%		51.00
0
0%		51.00
0
0%		 　52.20
1.2
2.35%		51.70
-0.5
-0.96%		51.70
0
0%		52.50
0.8
1.55%		52.30
-0.2
-0.38%		 　53.00
0.7
1.34%		52.70
-0.3
-0.57%		52.20
-0.5
-0.95%		52.90
0.7
1.34%		52.60
-0.3
-0.57%		 　53.60
1
1.9%		52.30
-1.3
-2.43%		52.30
0
0%		52.30
0
0%		52.50
0.2
0.38%		 　53.70
1.2
2.29%		54.00
0.3
0.56%		54.80
0.8
1.48%		 52.61
12 月55.10
0.3
0.55%		56.50
1.4
2.54%		 　56.40
-0.1
-0.18%		57.00
0.6
1.06%		57.40
0.4
0.7%		58.10
0.7
1.22%		56.60
-1.5
-2.58%		 　58.00
1.4
2.47%		67.40
9.4
16.21%		57.50
-9.9
-14.69%		58.00
0.5
0.87%		56.80
-1.2
-2.07%		 62.50
5.7
10.04%		56.70
-5.8
-9.28%		54.40
-2.3
-4.06%		55.10
0.7
1.29%		56.20
1.1
2%		55.50
-0.7
-1.25%		 　56.20
0.7
1.26%		57.20
1
1.78%		56.70
-0.5
-0.87%		57.00
0.3
0.53%		56.90
-0.1
-0.18%		　57.49

說明:最高漲幅:16.21%最低跌幅:-14.69% 最高價:72.50最低價:48.80平均價:58.63,灰色底表示週末,漲156天(178.4)元,跌141天(-166.8)元,平盤13天
16%=1,10%=3,6%=7,5%=2,4%=6,3%=12,2%=40,1%=63,0%=35,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=9,-6%=15,-7%=22,-8%=34,-9%=51,

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 1589 246336 272 15466172 63.40 63.40 62.30 62.70 0.30 0% 62.60 10 62.70 1 13.23
2022-01-04 1589 540766 396 34282074 62.40 64.10 62.40 64.00 1.30 2.07% 64.00 3 64.10 17 13.50
2022-01-05 1589 428658 321 27427099 64.10 64.50 63.40 63.70 0.30 -0.47% 63.70 3 63.80 1 13.44
2022-01-06 1589 343930 332 21952392 63.60 64.50 63.10 63.70 0.00 0% 63.70 6 63.80 10 13.44
2022-01-07 1589 255089 399 16125598 64.40 64.40 62.80 62.80 0.90 -1.41% 62.80 184 62.90 3 13.25
2022-01-10 1589 400307 391 25542161 63.70 64.20 63.10 63.90 1.10 1.75% 63.90 5 64.00 2 13.48
2022-01-11 1589 231700 281 14630263 63.90 63.90 62.80 63.00 0.90 -1.41% 62.90 10 63.00 1 13.29
2022-01-12 1589 172289 214 10893596 64.00 64.00 62.90 63.00 0.00 0% 62.90 170 63.00 1 13.29
2022-01-13 1589 636125 541 40989951 63.20 65.40 63.20 63.70 0.70 1.11% 63.70 2 63.90 2 13.44
2022-01-14 1589 311514 374 19648860 63.80 63.80 62.70 62.80 0.90 -1.41% 62.80 12 62.90 1 13.25
2022-01-17 1589 220106 205 13748738 62.80 62.80 62.30 62.70 0.10 -0.16% 62.60 4 62.70 6 13.23
2022-01-18 1589 121253 144 7611724 62.70 63.50 62.50 62.50 0.20 -0.32% 62.50 3 62.60 1 13.19
2022-01-19 1589 155725 107 9782598 62.80 63.00 62.30 62.80 0.30 0.48% 62.80 68 63.00 6 13.25
2022-01-20 1589 213808 167 13589363 62.80 64.10 62.50 63.60 0.80 1.27% 63.60 2 63.70 8 13.42
2022-01-21 1589 896052 664 57810117 63.40 65.20 63.40 64.30 0.70 1.1% 64.20 9 64.40 8 13.57
2022-01-24 1589 245251 185 15675688 64.30 64.30 63.60 63.70 0.60 -0.93% 63.60 17 64.00 2 13.44
2022-01-25 1589 569225 446 35595589 63.70 63.70 61.90 62.30 1.40 -2.2% 62.30 1 62.40 3 13.14
2022-01-26 1589 164761 123 10248081 62.50 62.50 62.00 62.10 0.20 -0.32% 62.10 1 62.30 2 13.10
2022-02-07 1589 1033371 1056 67316251 62.50 66.00 62.50 65.90 3.80 6.12% 65.90 4 66.00 9 13.90
2022-02-08 1589 598161 604 39708214 65.60 67.20 65.10 66.50 0.60 0.91% 66.50 6 66.80 4 14.03
2022-02-09 1589 553083 391 36906460 67.00 67.50 66.20 66.50 0.00 0% 66.40 3 66.60 9 14.03
2022-02-10 1589 194574 180 12882504 67.10 67.10 65.60 66.20 0.30 -0.45% 66.10 16 66.40 1 13.97
2022-02-11 1589 196026 313 12963232 66.20 66.20 65.90 66.10 0.10 -0.15% 66.00 17 66.10 1 13.95
2022-02-14 1589 216117 231 14047414 65.90 65.90 64.50 65.10 1.00 -1.51% 65.00 3 65.10 5 13.73
2022-02-15 1589 195810 210 12700881 65.10 65.10 64.50 64.60 0.50 -0.77% 64.60 6 64.70 2 13.63
2022-02-16 1589 156921 345 10162447 65.00 65.80 64.50 64.70 0.10 0.15% 64.60 9 64.80 2 13.65
2022-02-17 1589 254298 190 16614403 64.80 65.70 64.50 65.10 0.40 0.62% 65.10 13 65.20 4 13.73
2022-02-18 1589 284154 308 18759300 64.90 66.60 64.90 65.80 0.70 1.08% 65.80 4 66.00 7 13.88
2022-02-21 1589 372598 463 24804095 66.00 66.90 65.90 66.70 0.90 1.37% 66.60 2 66.70 6 14.07
2022-02-22 1589 315052 281 20687983 66.70 66.70 64.80 65.60 1.10 -1.65% 65.50 3 65.60 1 13.84
2022-02-23 1589 1501102 859 101697499 65.30 69.00 65.30 68.90 3.30 5.03% 68.80 11 68.90 18 14.54
2022-02-24 1589 847023 704 57160628 68.00 69.10 66.10 66.10 2.80 -4.06% 66.00 17 66.10 77 13.95
2022-02-25 1589 307528 305 20492798 66.70 67.50 66.10 66.30 0.20 0.3% 66.30 4 66.40 1 13.99
2022-03-01 1589 448078 288 30276991 67.30 68.20 66.80 67.70 1.40 2.11% 67.70 8 67.80 1 14.28
2022-03-02 1589 120925 107 8141513 67.50 67.70 66.70 67.50 0.20 -0.3% 67.50 1 67.60 1 14.24
2022-03-03 1589 574000 369 39115700 67.60 69.20 67.10 67.90 0.40 0.59% 67.80 7 67.90 2 14.32
2022-03-07 1589 489108 360 31526761 65.70 65.80 63.70 64.00 2.10 -5.74% 64.00 8 64.10 1 13.50
2022-03-08 1589 348777 273 22000893 63.10 64.20 62.20 62.60 1.40 -2.19% 62.60 2 62.70 5 13.21
2022-03-09 1589 228959 182 14568585 63.40 64.00 63.10 63.90 1.30 2.08% 63.90 2 64.00 15 13.48
2022-03-10 1589 150494 142 9733937 64.80 64.90 64.30 64.30 0.40 0.63% 64.30 1 64.40 2 13.57
2022-03-11 1589 141000 117 8970400 64.30 64.70 63.10 63.10 1.20 -1.87% 63.10 8 63.30 2 13.31
2022-03-14 1589 138000 102 8776500 63.20 64.00 63.00 64.00 0.90 1.43% 63.80 12 64.00 7 13.50
2022-03-15 1589 215000 144 13540800 64.00 64.00 62.60 62.70 1.30 -2.03% 62.60 70 62.70 7 13.23
2022-03-16 1589 139000 117 8761000 62.80 63.60 62.60 63.10 0.40 0.64% 63.00 9 63.30 4 13.31
2022-03-17 1589 295000 216 18667000 63.00 63.60 62.70 63.40 0.30 0.48% 63.40 8 63.50 11 13.38
2022-03-18 1589 454000 342 29167200 63.30 65.10 63.30 64.30 0.90 1.42% 64.20 13 64.30 3 13.57
2022-03-21 1589 324000 233 20787500 65.00 65.00 63.70 63.70 0.60 -0.93% 63.70 3 64.00 6 13.44
2022-03-22 1589 199000 134 12635100 64.40 64.40 63.20 63.50 0.20 -0.31% 63.40 3 63.50 1 13.40
2022-03-23 1589 273000 203 17235800 63.70 64.00 62.80 63.10 0.40 -0.63% 63.00 6 63.20 2 13.31
2022-03-24 1589 854894 627 55301009 63.70 65.30 63.10 64.10 1.00 1.58% 64.10 2 64.30 14 32.87
2022-03-25 1589 186000 151 11883900 64.30 64.40 63.60 63.60 0.50 -0.78% 63.60 11 63.70 3 32.62
2022-03-28 1589 371000 275 23218600 63.10 63.10 62.10 62.60 1.00 -1.57% 62.60 9 62.70 1 32.10
2022-03-29 1589 409866 311 25570518 62.60 63.10 62.10 62.10 0.50 -0.8% 62.10 1 62.30 12 31.85
2022-03-30 1589 236000 184 14744800 62.50 62.90 62.10 62.40 0.30 0.48% 62.30 4 62.50 1 32.00
2022-03-31 1589 980000 680 63012200 62.90 66.20 62.60 63.00 0.60 0.96% 63.00 1 63.20 1 32.31
2022-04-01 1589 291000 256 18584100 63.00 64.50 63.00 63.80 0.80 1.27% 63.80 2 63.90 4 32.72
2022-04-06 1589 2734000 1521 179474600 64.20 66.30 63.80 65.70 1.90 2.98% 65.60 10 65.80 31 33.69
2022-04-07 1589 1216689 926 78010569 65.50 65.50 63.00 63.00 2.70 -4.11% 63.00 6 63.10 2 32.31
2022-04-08 1589 366000 270 23356300 63.10 64.70 62.90 64.20 1.20 1.9% 64.20 3 64.30 6 32.92
2022-04-11 1589 816000 466 52002400 64.50 65.20 62.50 62.80 1.40 -2.18% 62.80 3 63.00 1 32.21
2022-04-12 1589 366000 258 22759500 62.20 62.80 61.80 62.50 0.30 -0.48% 62.50 2 62.60 4 32.05
2022-04-13 1589 257000 180 16017900 62.70 62.70 62.10 62.40 0.10 -0.16% 62.40 12 62.50 19 32.00
2022-04-14 1589 258000 217 16282500 62.40 63.80 62.30 62.60 0.20 0.32% 62.60 5 63.10 1 32.10
2022-04-15 1589 2337978 1576 151669540 63.00 65.90 63.00 63.90 1.30 2.08% 63.90 18 64.00 14 32.77
2022-04-18 1589 476000 341 30515700 64.90 64.90 63.60 63.60 0.30 -0.47% 63.60 13 63.80 1 32.62
2022-04-19 1589 337811 257 21636335 63.60 64.50 63.50 64.10 0.50 0.79% 64.10 4 64.20 1 32.87
2022-04-20 1589 2837000 1846 190868800 65.30 69.20 65.30 66.50 2.40 3.74% 66.40 11 66.50 6 34.10
2022-04-21 1589 1223780 1003 81459909 68.70 68.70 65.30 65.30 1.20 -1.8% 65.30 22 65.50 1 33.49
2022-04-22 1589 346335 313 22617857 64.50 65.90 64.50 65.30 0.00 0% 65.30 24 65.50 2 33.49
2022-04-25 1589 694000 426 43882100 64.10 64.50 62.80 63.10 2.20 -3.37% 63.10 3 63.20 2 32.36
2022-04-26 1589 8274000 4928 565505000 63.30 69.40 63.30 69.40 6.30 9.98% 69.40 40523 0.00 0 35.59
2022-04-27 1589 21124132 14218 1488940170 69.40 72.90 68.00 72.50 3.10 4.47% 72.50 34 72.60 7 37.18
2022-04-28 1589 6318000 4175 450655000 72.00 73.30 69.30 70.40 2.10 -2.9% 70.40 8 70.50 42 36.10
2022-04-29 1589 4597762 3217 327615425 72.80 72.90 70.00 70.00 0.40 -0.57% 69.90 27 70.00 112 35.90
2022-05-03 1589 3219000 2186 218357400 68.80 69.60 66.70 67.00 3.00 -4.29% 67.00 6 67.10 22 34.36
2022-05-04 1589 1518000 1051 101469300 66.50 67.90 66.20 66.50 0.50 -0.75% 66.50 7 66.60 2 34.10
2022-05-05 1589 1597795 1123 107310567 66.90 68.50 66.30 66.40 0.10 -0.15% 66.40 18 66.50 10 34.05
2022-05-06 1589 1798000 1220 114769000 63.20 64.80 63.20 63.40 3.00 -4.52% 63.40 12 63.60 6 32.51
2022-05-09 1589 2602075 1764 156884506 62.40 62.90 58.00 58.00 5.40 -8.52% 58.00 3 58.10 10 29.74
2022-05-10 1589 1201310 771 69748588 55.30 59.20 55.30 58.70 0.70 1.21% 58.70 1 58.90 7 30.10
2022-05-11 1589 847000 516 48862900 58.00 58.30 57.30 57.50 1.20 -2.04% 57.50 6 57.60 13 29.49
2022-05-12 1589 1801000 1054 99088600 56.10 56.50 53.00 53.00 4.50 -7.83% 53.00 25 53.30 4 27.18
2022-05-13 1589 2458000 1565 132835600 52.50 55.70 52.00 53.10 0.10 0.19% 53.10 11 53.20 2 27.23
2022-05-16 1589 1494000 1198 77478300 53.50 54.20 50.90 51.60 1.50 -2.82% 51.60 9 51.70 2 0.00
2022-05-17 1589 662000 491 34382100 51.10 52.60 51.10 52.60 1.00 1.94% 52.40 6 52.60 1 0.00
2022-05-18 1589 562000 426 29518800 52.10 53.10 51.80 52.80 0.20 0.38% 52.80 15 52.90 4 0.00
2022-05-19 1589 799000 537 41286400 52.60 52.70 50.90 51.80 1.00 -1.89% 51.70 9 51.80 8 0.00
2022-05-20 1589 1842000 1269 98455500 52.80 54.60 52.50 52.50 0.70 1.35% 52.40 5 52.50 2 0.00
2022-05-23 1589 467000 309 24258000 52.30 52.50 51.50 51.80 0.70 -1.33% 51.80 5 51.90 8 0.00
2022-05-24 1589 371709 246 19208309 51.60 52.30 51.30 51.40 0.40 -0.77% 51.40 1 51.50 9 0.00
2022-05-25 1589 330572 250 17057808 51.40 52.00 51.10 51.80 0.40 0.78% 51.70 22 51.80 11 0.00
2022-05-26 1589 335000 247 17332000 51.80 52.50 51.20 51.30 0.50 -0.97% 51.20 24 51.50 6 0.00
2022-05-27 1589 290000 193 15019500 51.80 52.20 51.50 52.00 0.70 1.36% 52.00 4 52.10 6 0.00
2022-05-30 1589 816000 569 43530300 52.30 53.90 52.30 53.40 1.40 2.69% 53.40 10 53.50 5 0.00
2022-05-31 1589 385000 233 20650000 53.00 54.10 53.00 53.90 0.50 0.94% 53.90 3 54.00 8 0.00
2022-06-01 1589 425000 304 23064200 53.70 54.60 53.70 54.30 0.40 0.74% 54.20 22 54.30 1 0.00
2022-06-02 1589 400896 270 21949572 54.30 55.10 54.30 54.60 0.30 0.55% 54.60 12 54.70 1 0.00
2022-06-06 1589 447000 317 24807300 55.50 55.90 54.80 55.80 1.20 2.2% 55.70 2 55.80 9 0.00
2022-06-07 1589 257000 187 14411800 55.80 56.50 55.30 56.40 0.60 1.08% 56.40 17 56.50 16 0.00
2022-06-08 1589 558000 422 32056100 56.50 57.80 56.50 57.80 1.40 2.48% 57.80 9 57.90 17 0.00
2022-06-09 1589 790000 524 46410100 58.20 59.20 58.10 58.80 1.00 1.73% 58.70 23 58.80 2 0.00
2022-06-10 1589 555818 474 32307403 58.70 59.10 57.50 57.50 1.30 -2.21% 57.50 6 57.70 6 0.00
2022-06-13 1589 432000 316 24563000 56.90 57.60 56.20 56.60 0.90 -1.57% 56.60 31 56.70 1 0.00
2022-06-14 1589 307000 219 17083700 55.80 56.40 54.90 55.90 0.70 -1.24% 55.80 11 55.90 2 0.00
2022-06-15 1589 2382000 1665 140390100 58.10 60.90 56.70 57.50 1.60 2.86% 57.50 7 57.60 17 0.00
2022-06-16 1589 707000 468 39882300 57.80 58.40 55.20 55.20 2.30 -4% 55.20 6 55.40 1 0.00
2022-06-17 1589 539000 370 29731600 53.80 56.00 53.80 56.00 0.80 1.45% 55.80 9 56.00 5 0.00
2022-06-20 1589 300717 242 16471577 56.30 56.50 54.20 54.50 1.50 -2.68% 54.50 9 54.60 2 0.00
2022-06-21 1589 444000 290 24998900 55.20 56.90 54.80 56.70 2.20 4.04% 56.70 7 56.80 4 0.00
2022-06-22 1589 648000 444 36790500 57.00 58.60 55.40 55.50 1.20 -2.12% 55.50 9 55.90 2 0.00
2022-06-23 1589 389521 311 21871967 55.60 57.00 55.20 56.70 1.20 2.16% 56.70 19 56.80 6 0.00
2022-06-24 1589 784291 595 45495534 56.60 58.60 56.60 58.10 1.40 2.47% 58.00 12 58.10 10 0.00
2022-06-27 1589 667000 395 38750800 58.80 59.00 57.30 57.80 0.30 -0.52% 57.80 22 57.90 12 0.00
2022-06-28 1589 1455000 1083 86224200 58.60 60.50 58.00 58.00 0.20 0.35% 58.00 26 58.10 30 0.00
2022-06-29 1589 477000 343 27515200 57.40 58.70 56.90 57.40 0.60 -1.03% 57.40 4 57.70 3 0.00
2022-06-30 1589 415000 294 23447200 56.60 57.00 55.80 57.00 0.40 -0.7% 56.80 11 57.00 1 0.00
2022-07-01 1589 626561 372 35737657 57.00 58.30 55.90 55.90 1.10 -1.93% 55.90 4 56.10 5 0.00
2022-07-04 1589 253000 175 14056500 55.50 57.30 54.90 55.30 0.60 -1.07% 55.30 2 55.40 4 0.00
2022-07-05 1589 375000 267 21407600 56.40 57.80 56.30 57.30 2.00 3.62% 57.20 5 57.30 1 0.00
2022-07-06 1589 251237 229 14194863 57.30 57.50 55.60 55.70 1.60 -2.79% 55.70 1 55.80 11 0.00
2022-07-07 1589 307000 226 17141800 55.70 56.90 54.70 56.30 0.60 1.08% 56.30 3 56.40 4 0.00
2022-07-08 1589 262000 174 14742200 56.50 57.00 55.50 56.00 0.30 -0.53% 56.00 4 56.20 2 0.00
2022-07-11 1589 245000 159 13966700 56.70 57.80 56.20 57.40 1.40 2.5% 57.40 1 57.50 14 0.00
2022-07-12 1589 360000 241 19915900 56.60 56.70 54.50 54.80 2.60 -4.53% 54.80 5 54.90 6 0.00
2022-07-13 1589 499000 351 28480400 56.10 57.80 56.00 56.90 2.10 3.83% 56.80 3 57.00 2 0.00
2022-07-14 1589 246422 243 13689748 56.90 56.90 54.60 56.00 0.90 -1.58% 55.90 4 56.00 9 0.00
2022-07-15 1589 229000 166 12634300 56.10 56.20 54.80 55.30 0.70 -1.25% 55.30 4 55.40 2 0.00
2022-07-18 1589 290000 165 16078100 55.30 56.20 54.60 55.50 0.20 0.36% 55.50 3 55.70 4 0.00
2022-07-19 1589 198000 133 11119800 56.00 56.70 55.40 55.80 0.30 0.54% 55.80 5 55.90 2 0.00
2022-07-20 1589 211000 162 11788100 56.40 56.50 55.40 55.50 0.30 -0.54% 55.50 25 55.60 6 0.00
2022-07-21 1589 232000 176 13000600 56.00 57.00 55.20 57.00 1.50 2.7% 56.60 5 57.00 14 0.00
2022-07-22 1589 1305815 1011 76808038 59.20 61.20 57.30 57.70 0.70 1.23% 57.70 4 57.90 7 0.00
2022-07-25 1589 393000 286 22881900 57.60 58.90 57.20 57.90 0.20 0.35% 57.90 7 58.00 3 0.00
2022-07-26 1589 297000 215 16936600 58.00 58.20 56.30 56.70 1.20 -2.07% 56.60 15 57.00 5 0.00
2022-07-27 1589 153420 133 8638408 56.40 57.00 55.80 56.30 0.40 -0.71% 56.30 6 56.80 2 0.00
2022-07-28 1589 148000 114 8344000 56.80 57.10 55.90 55.90 0.40 -0.71% 55.90 6 56.00 1 0.00
2022-07-29 1589 248000 153 13959200 56.90 57.00 55.90 56.90 1.00 1.79% 56.50 1 56.90 5 0.00
2022-08-01 1589 228000 140 12989300 56.70 57.30 56.40 57.20 0.30 0.53% 57.10 4 57.20 5 0.00
2022-08-02 1589 226000 170 12651600 57.20 57.20 55.60 56.10 1.10 -1.92% 56.00 1 56.10 1 0.00
2022-08-03 1589 254000 201 14053000 55.50 56.40 55.00 55.00 1.10 -1.96% 55.00 7 55.10 1 0.00
2022-08-04 1589 233000 204 12542400 54.70 54.90 53.10 54.00 0.00 -1.82% 53.90 4 54.00 1 0.00
2022-08-05 1589 267004 153 14452624 54.10 54.70 53.70 54.50 0.50 0.93% 54.20 3 54.50 1 0.00
2022-08-08 1589 118000 95 6330700 54.20 54.30 53.10 54.00 0.50 -0.92% 53.90 1 54.00 1 0.00
2022-08-09 1589 155574 132 8527292 54.40 55.50 54.40 54.70 0.70 1.3% 54.60 1 54.80 1 0.00
2022-08-10 1589 206213 185 11313203 54.40 55.60 54.40 54.90 0.20 0.37% 54.70 2 54.90 2 0.00
2022-08-11 1589 158764 222 8725129 55.50 55.50 54.70 54.90 0.00 0% 54.80 15 55.00 1 0.00
2022-08-12 1589 186000 113 10232100 55.30 55.40 54.90 54.90 0.00 0% 54.90 8 55.00 1 0.00
2022-08-15 1589 363000 264 20439200 56.30 56.80 55.40 56.40 1.50 2.73% 56.40 1 56.50 3 0.00
2022-08-16 1589 115000 88 6504500 56.80 57.00 56.20 56.30 0.10 -0.18% 56.30 3 56.40 1 0.00
2022-08-17 1589 169000 120 9588800 56.50 57.50 56.20 56.20 0.10 -0.18% 56.20 1 56.30 2 0.00
2022-08-18 1589 97000 84 5419400 56.00 56.40 55.60 55.90 0.30 -0.53% 55.80 9 55.90 2 0.00
2022-08-19 1589 123733 187 6860353 56.00 56.00 55.10 55.50 0.40 -0.72% 55.40 16 55.50 1 0.00
2022-08-22 1589 222768 210 12550364 56.00 56.90 55.60 56.50 1.00 1.8% 56.50 4 56.60 1 0.00
2022-08-23 1589 249000 191 14183300 56.70 57.40 56.40 56.80 0.30 0.53% 56.80 4 57.10 3 0.00
2022-08-24 1589 445000 342 25641800 57.00 58.20 57.00 57.20 0.40 0.7% 57.10 2 57.20 7 0.00
2022-08-25 1589 233000 162 13177900 57.00 57.00 56.30 56.50 0.70 -1.22% 56.50 8 56.70 4 0.00
2022-08-26 1589 94000 74 5325700 56.50 56.90 56.50 56.60 0.10 0.18% 56.60 9 56.80 2 0.00
2022-08-29 1589 345000 210 19041900 56.00 56.00 54.80 54.90 1.70 -3% 54.90 5 55.00 1 0.00
2022-08-30 1589 122000 85 6763500 55.10 56.20 55.10 55.50 0.60 1.09% 55.40 1 55.50 5 0.00
2022-08-31 1589 157000 94 8713900 55.50 56.00 55.00 55.80 0.30 0.54% 55.70 6 55.90 2 0.00
2022-09-01 1589 238148 207 13150115 55.20 55.60 54.90 55.10 0.70 -1.25% 55.00 45 55.30 2 0.00
2022-09-02 1589 81000 52 4468200 55.20 55.40 55.00 55.10 0.00 0% 55.10 11 55.20 1 0.00
2022-09-05 1589 133000 87 7277700 55.30 55.30 54.30 54.60 0.50 -0.91% 54.60 2 54.70 2 0.00
2022-09-06 1589 286000 184 15355000 55.00 55.00 53.00 53.50 1.10 -2.01% 53.50 3 53.70 2 0.00
2022-09-07 1589 172000 97 9144500 53.50 53.60 52.90 53.20 0.30 -0.56% 53.20 6 53.30 1 0.00
2022-09-08 1589 50000 37 2683200 53.50 53.90 53.30 53.90 0.70 1.32% 53.80 2 54.00 2 0.00
2022-09-12 1589 81000 50 4385600 54.00 54.40 53.80 54.10 0.20 0.37% 54.10 8 54.20 2 0.00
2022-09-13 1589 160000 106 8674800 54.50 55.10 53.00 54.50 0.40 0.74% 54.40 7 54.50 1 0.00
2022-09-14 1589 75000 65 4060400 54.50 54.50 53.10 54.20 0.30 -0.55% 54.20 2 54.30 2 0.00
2022-09-15 1589 82000 74 4473500 54.30 54.90 54.10 54.50 0.30 0.55% 54.50 2 54.70 2 0.00
2022-09-16 1589 596000 402 33390400 54.60 57.70 54.60 55.00 0.50 0.92% 54.90 13 55.00 4 0.00
2022-09-19 1589 89494 135 4898080 55.50 55.50 54.30 54.40 0.60 -1.09% 54.30 4 54.50 1 0.00
2022-09-20 1589 98000 92 5347100 55.00 55.00 54.30 54.50 0.10 0.18% 54.50 2 55.00 9 0.00
2022-09-21 1589 470000 374 26459600 54.00 57.00 54.00 56.50 2.00 3.67% 56.50 1 56.60 9 0.00
2022-09-22 1589 440000 356 25060800 57.30 57.50 55.70 57.00 0.50 0.88% 57.00 1 57.10 4 0.00
2022-09-23 1589 1651000 1190 98045000 57.50 60.20 57.20 58.40 1.40 2.46% 58.40 2 58.50 19 0.00
2022-09-26 1589 807000 564 46553500 58.40 59.10 56.30 56.50 1.90 -3.25% 56.50 8 56.80 1 0.00
2022-09-27 1589 776000 562 45304400 58.00 59.40 57.00 59.20 2.70 4.78% 59.10 1 59.20 3 0.00
2022-09-28 1589 2476000 1756 147485400 59.70 60.90 57.60 57.90 1.30 -2.2% 57.80 5 57.90 20 0.00
2022-09-29 1589 4563000 3118 279655200 60.30 62.80 59.50 61.60 3.70 6.39% 61.60 9 61.70 52 0.00
2022-09-30 1589 3206000 2190 199142700 62.80 63.00 60.10 62.50 0.90 1.46% 62.40 2 62.60 3 0.00
2022-10-03 1589 1458120 1062 90165794 62.50 63.50 60.80 61.10 1.40 -2.24% 61.10 12 61.30 21 0.00
2022-10-04 1589 1802443 1300 112977390 61.10 63.30 61.00 63.00 1.90 3.11% 62.90 3 63.00 25 0.00
2022-10-05 1589 1129000 814 70945800 63.30 63.40 62.30 62.40 0.60 -0.95% 62.40 5 62.50 8 0.00
2022-10-06 1589 1035000 634 63813100 61.60 62.60 60.50 62.20 0.20 -0.32% 62.10 3 62.20 5 0.00
2022-10-07 1589 361000 247 22319600 60.90 62.60 60.90 61.90 0.30 -0.48% 61.80 3 61.90 1 0.00
2022-10-11 1589 755000 484 46001300 60.40 62.00 60.00 62.00 0.10 0.16% 61.50 1 62.00 15 0.00
2022-10-12 1589 434000 293 26381000 62.00 62.30 60.10 60.30 1.70 -2.74% 60.30 19 60.40 5 0.00
2022-10-13 1589 934791 652 55034305 60.10 61.50 57.00 57.50 2.80 -4.64% 57.50 9 57.60 1 0.00
2022-10-14 1589 296000 227 17371300 57.80 59.50 57.70 57.70 0.20 0.35% 57.70 3 57.90 3 0.00
2022-10-17 1589 383000 248 21615900 56.60 57.10 55.60 56.70 1.00 -1.73% 56.60 5 56.70 1 0.00
2022-10-18 1589 864000 612 47553200 56.50 56.90 54.00 54.60 2.10 -3.7% 54.60 6 54.90 5 0.00
2022-10-19 1589 719000 561 39104100 54.10 55.40 53.60 53.90 0.70 -1.28% 53.90 10 54.00 3 0.00
2022-10-20 1589 1107279 1099 57485669 53.50 53.50 51.00 53.20 0.70 -1.3% 53.10 11 53.20 2 0.00
2022-10-21 1589 288000 212 15052200 53.10 53.10 52.00 52.00 1.20 -2.26% 52.00 33 52.10 1 0.00
2022-10-24 1589 297000 230 15604000 52.10 53.10 52.10 52.30 0.30 0.58% 52.30 1 52.50 5 0.00
2022-10-25 1589 370000 254 19107600 51.80 52.30 51.10 51.70 0.60 -1.15% 51.50 2 51.70 17 0.00
2022-10-26 1589 898000 632 44896000 51.60 51.60 49.50 49.80 1.90 -3.68% 49.80 18 50.00 2 0.00
2022-10-27 1589 399000 321 19900800 49.40 50.50 49.40 50.40 0.60 1.2% 50.30 2 50.40 11 0.00
2022-10-28 1589 508762 396 25022838 49.60 50.10 48.60 48.80 1.60 -3.17% 48.80 2 48.85 3 0.00
2022-10-31 1589 221000 176 10920250 48.65 50.00 48.65 49.65 0.85 1.74% 49.65 1 49.70 6 0.00
2022-11-01 1589 204000 170 10221950 48.95 50.60 48.95 50.50 0.85 1.71% 50.40 3 50.50 8 0.00
2022-11-02 1589 167000 142 8469600 49.85 51.00 49.85 51.00 0.50 0.99% 50.90 2 51.00 12 0.00
2022-11-03 1589 162000 138 8223100 50.50 51.30 50.30 51.00 0.00 0% 50.90 4 51.00 12 0.00
2022-11-04 1589 133000 104 6739200 50.20 51.00 50.20 51.00 0.00 0% 51.00 2 51.10 3 0.00
2022-11-07 1589 260000 189 13550300 51.20 52.60 51.20 52.20 1.20 2.35% 52.20 4 52.30 2 0.00
2022-11-08 1589 193000 144 10090600 52.30 52.80 51.70 51.70 0.50 -0.96% 51.60 2 51.70 19 0.00
2022-11-09 1589 149000 116 7717400 51.60 52.10 51.60 51.70 0.00 0% 51.60 8 51.70 2 0.00
2022-11-10 1589 171921 160 8987542 51.60 52.60 51.60 52.50 0.80 1.55% 52.40 1 52.50 1 0.00
2022-11-11 1589 169000 121 8878000 52.80 53.30 52.10 52.30 0.20 -0.38% 52.30 1 52.50 4 0.00
2022-11-14 1589 231000 147 12250800 52.80 53.40 52.60 53.00 0.70 1.34% 53.00 3 53.20 13 0.00
2022-11-15 1589 141412 123 7450096 52.20 53.30 52.20 52.70 0.30 -0.57% 52.70 4 52.80 1 0.00
2022-11-16 1589 163000 120 8538300 52.20 53.00 52.20 52.20 0.50 -0.95% 52.20 11 52.60 2 0.00
2022-11-17 1589 151000 102 7956900 52.90 52.90 52.30 52.90 0.70 1.34% 52.80 1 52.90 1 0.00
2022-11-18 1589 90000 71 4743600 53.20 53.30 52.30 52.60 0.30 -0.57% 52.40 4 52.60 1 0.00
2022-11-21 1589 411000 319 22167200 53.10 54.80 52.50 53.60 1.00 1.9% 53.60 2 53.70 1 0.00
2022-11-22 1589 136000 109 7175800 53.70 53.70 52.30 52.30 1.30 -2.43% 52.30 7 52.70 2 0.00
2022-11-23 1589 114000 81 5969600 53.50 53.50 52.00 52.30 0.00 0% 52.30 2 52.40 1 0.00
2022-11-24 1589 167000 108 8733800 53.00 53.10 52.10 52.30 0.00 0% 52.20 1 52.30 1 0.00
2022-11-25 1589 200000 153 10538000 52.30 53.30 52.30 52.50 0.20 0.38% 52.50 1 52.60 5 0.00
2022-11-28 1589 201000 143 10726300 52.40 53.80 52.40 53.70 1.20 2.29% 53.60 3 53.80 5 0.00
2022-11-29 1589 165356 161 8928858 53.00 54.50 52.80 54.00 0.30 0.56% 53.90 5 54.10 6 0.00
2022-11-30 1589 165000 137 9045600 54.00 55.20 54.00 54.80 0.80 1.48% 54.70 21 54.90 1 0.00
2022-12-01 1589 173000 133 9545800 55.60 55.80 54.70 55.10 0.30 0.55% 55.10 1 55.20 2 0.00
2022-12-02 1589 282000 203 15842800 55.00 56.70 55.00 56.50 1.40 2.54% 56.40 3 56.50 3 0.00
2022-12-05 1589 192000 136 10852800 56.50 57.50 55.20 56.40 0.10 -0.18% 56.30 2 56.50 1 0.00
2022-12-06 1589 409000 329 23391800 56.40 57.50 56.40 57.00 0.60 1.06% 56.90 5 57.00 25 0.00
2022-12-07 1589 450000 344 25971700 57.20 58.10 57.00 57.40 0.40 0.7% 57.20 6 57.40 3 0.00
2022-12-08 1589 346842 269 20178525 57.90 58.60 57.40 58.10 0.70 1.22% 58.10 8 58.20 4 0.00
2022-12-09 1589 306000 221 17491300 59.00 59.00 56.40 56.60 1.50 -2.58% 56.60 1 56.70 2 0.00
2022-12-12 1589 324000 266 18749200 56.60 58.50 56.30 58.00 1.40 2.47% 57.80 1 58.00 7 0.00
2022-12-13 1589 395101 248 26693218 68.10 68.30 67.20 67.40 0.50 16.21% 67.40 7 67.50 3 14.37
2022-12-14 1589 183000 138 10459100 57.60 57.70 56.30 57.50 0.40 -14.69% 57.20 1 57.50 3 0.00
2022-12-15 1589 150000 119 8727600 58.10 58.60 57.50 58.00 0.50 0.87% 57.90 6 58.10 5 0.00
2022-12-16 1589 126000 96 7157200 57.90 57.90 56.50 56.80 1.20 -2.07% 56.80 3 56.90 2 0.00
2022-12-18 1589 121253 144 7611724 62.70 63.50 62.50 62.50 0.20 10.04% 62.50 3 62.60 1 13.19
2022-12-19 1589 99000 80 5629300 57.40 57.40 56.20 56.70 0.10 -9.28% 56.70 2 56.80 1 0.00
2022-12-20 1589 248000 166 13700800 56.70 56.70 54.40 54.40 2.30 -4.06% 54.30 1 54.80 2 0.00
2022-12-21 1589 133000 97 7347000 54.50 55.90 54.40 55.10 0.70 1.29% 55.00 2 55.20 1 0.00
2022-12-22 1589 143000 112 8037300 55.90 56.70 55.30 56.20 1.10 2% 56.10 1 56.20 2 0.00
2022-12-23 1589 81000 68 4503800 56.10 56.10 55.10 55.50 0.70 -1.25% 55.50 1 55.60 1 0.00
2022-12-26 1589 125000 80 7033600 55.60 56.50 55.60 56.20 0.70 1.26% 56.10 1 56.20 1 0.00
2022-12-27 1589 83000 66 4729700 57.40 57.40 56.70 57.20 1.00 1.78% 56.90 2 57.20 5 0.00
2022-12-28 1589 130000 98 7395600 56.70 57.50 56.50 56.70 0.50 -0.87% 56.60 1 56.70 1 0.00
2022-12-29 1589 87000 69 4910600 57.00 57.00 55.30 57.00 0.30 0.53% 56.50 10 57.00 10 0.00
2022-12-30 1589 89000 69 5077300 57.20 57.70 56.70 56.90 0.10 -0.18% 56.90 3 57.00 1 0.00