大亞(1609)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　　24.70
0
0%		24.95
0.25
1.01%		24.80
-0.15
-0.6%		24.65
-0.15
-0.6%		24.30
-0.35
-1.42%		 　24.50
0.2
0.82%		24.30
-0.2
-0.82%		24.20
-0.1
-0.41%		24.35
0.15
0.62%		24.00
-0.35
-1.44%		 　23.95
-0.05
-0.21%		23.80
-0.15
-0.63%		23.95
0.15
0.63%		23.95
0
0%		23.50
-0.45
-1.88%		 　22.95
-0.55
-2.34%		22.55
-0.4
-1.74%		22.85
0.3
1.33%		 23.98
2 月　　　　　　23.95
1.1
4.81%		24.15
0.2
0.84%		24.25
0.1
0.41%		24.35
0.1
0.41%		24.15
-0.2
-0.82%		 　23.60
-0.55
-2.28%		23.60
0
0%		23.75
0.15
0.64%		24.05
0.3
1.26%		23.90
-0.15
-0.62%		 　24.20
0.3
1.26%		23.70
-0.5
-2.07%		23.80
0.1
0.42%		23.15
-0.65
-2.73%		23.15
0
0%		 23.84
3 月23.80
0.65
2.81%		23.90
0.1
0.42%		24.30
0.4
1.67%		 　　23.70
-0.6
-2.47%		22.85
-0.85
-3.59%		24.45
1.6
7%		24.15
-0.3
-1.23%		23.95
-0.2
-0.83%		 　24.45
0.5
2.09%		23.90
-0.55
-2.25%		26.25
2.35
9.83%		25.80
-0.45
-1.71%		25.30
-0.5
-1.94%		 　27.00
1.7
6.72%		27.45
0.45
1.67%		27.10
-0.35
-1.28%		27.75
0.65
2.4%		27.80
0.05
0.18%		 　28.75
0.95
3.42%		28.65
-0.1
-0.35%		28.45
-0.2
-0.7%		28.75
0.3
1.05%		25.86
4 月29.00
0.25
0.87%		 　　　29.60
0.6
2.07%		28.15
-1.45
-4.9%		29.35
1.2
4.26%		 　28.90
-0.45
-1.53%		29.10
0.2
0.69%		29.30
0.2
0.69%		30.15
0.85
2.9%		30.35
0.2
0.66%		 　29.90
-0.45
-1.48%		30.80
0.9
3.01%		30.30
-0.5
-1.62%		29.70
-0.6
-1.98%		30.10
0.4
1.35%		 　28.45
-1.65
-5.48%		29.95
1.5
5.27%		29.75
-0.2
-0.67%		29.05
-0.7
-2.35%		28.35
-0.7
-2.41%		 29.28
5 月　　27.45
-0.9
-3.17%		27.45
0
0%		27.55
0.1
0.36%		27.00
-0.55
-2%		 　25.85
-1.15
-4.26%		26.00
0.15
0.58%		24.35
-1.65
-6.35%		23.50
-0.85
-3.49%		24.60
1.1
4.68%		 　24.75
0.15
0.61%		25.20
0.45
1.82%		25.60
0.4
1.59%		25.55
-0.05
-0.2%		25.40
-0.15
-0.59%		 　25.85
0.45
1.77%		25.10
-0.75
-2.9%		25.60
0.5
1.99%		25.35
-0.25
-0.98%		25.30
-0.05
-0.2%		 　26.35
1.05
4.15%		26.40
0.05
0.19%		25.72
6 月26.15
-0.25
-0.95%		25.55
-0.6
-2.29%		 　　25.45
-0.1
-0.39%		25.35
-0.1
-0.39%		25.00
-0.35
-1.38%		25.20
0.2
0.8%		24.80
-0.4
-1.59%		 　24.15
-0.65
-2.62%		24.30
0.15
0.62%		24.30
0
0%		23.70
-0.6
-2.47%		23.50
-0.2
-0.84%		 　22.65
-0.85
-3.62%		23.40
0.75
3.31%		23.10
-0.3
-1.28%		23.30
0.2
0.87%		25.05
1.75
7.51%		 　25.65
0.6
2.4%		26.30
0.65
2.53%		26.00
-0.3
-1.14%		25.90
-0.1
-0.38%		 24.69
7 月25.15
-0.75
-2.9%		 　24.95
-0.2
-0.8%		25.05
0.1
0.4%		23.60
-1.45
-5.79%		24.05
0.45
1.91%		24.05
0
0%		 　23.40
-0.65
-2.7%		22.15
-1.25
-5.34%		22.90
0.75
3.39%		23.25
0.35
1.53%		23.20
-0.05
-0.22%		 　23.60
0.4
1.72%		23.70
0.1
0.42%		23.40
-0.3
-1.27%		23.40
0
0%		23.35
-0.05
-0.21%		 　23.80
0.45
1.93%		23.50
-0.3
-1.26%		23.60
0.1
0.43%		23.65
0.05
0.21%		23.80
0.15
0.63%		 23.74
8 月23.85
0.05
0.21%		23.35
-0.5
-2.1%		21.25
-2.1
-8.99%		20.50
-0.75
-3.53%		21.15
0.65
3.17%		 　21.45
0.3
1.42%		21.75
0.3
1.4%		22.25
0.5
2.3%		22.10
-0.15
-0.67%		22.35
0.25
1.13%		 　22.80
0.45
2.01%		22.70
-0.1
-0.44%		23.00
0.3
1.32%		23.15
0.15
0.65%		23.15
0
0%		 　23.20
0.05
0.22%		23.25
0.05
0.22%		23.30
0.05
0.22%		23.30
0
0%		23.35
0.05
0.21%		 　21.70
-1.65
-7.07%		22.05
0.35
1.61%		21.85
-0.2
-0.91%		22.44
9 月21.30
-0.55
-2.52%		20.95
-0.35
-1.64%		 　20.60
-0.35
-1.67%		20.15
-0.45
-2.18%		19.95
-0.2
-0.99%		20.05
0.1
0.5%		 　　20.35
0.3
1.5%		20.45
0.1
0.49%		20.10
-0.35
-1.71%		20.05
-0.05
-0.25%		20.05
0
0%		 　20.60
0.55
2.74%		20.75
0.15
0.73%		20.35
-0.4
-1.93%		20.25
-0.1
-0.49%		20.20
-0.05
-0.25%		 　19.30
-0.9
-4.46%		19.30
0
0%		17.85
-1.45
-7.51%		18.40
0.55
3.08%		18.20
-0.2
-1.09%		 19.93
10 月　　18.10
-0.1
-0.55%		18.40
0.3
1.66%		18.50
0.1
0.54%		18.35
-0.15
-0.81%		18.15
-0.2
-1.09%		 　　17.25
-0.9
-4.96%		16.80
-0.45
-2.61%		15.90
-0.9
-5.36%		16.35
0.45
2.83%		 　16.30
-0.05
-0.31%		16.50
0.2
1.23%		16.40
-0.1
-0.61%		16.55
0.15
0.91%		16.20
-0.35
-2.11%		 　16.75
0.55
3.4%		16.65
-0.1
-0.6%		16.50
-0.15
-0.9%		16.85
0.35
2.12%		16.45
-0.4
-2.37%		 16.55
0.1
0.61%		16.92
11 月16.95
0.4
2.42%		17.00
0.05
0.29%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		 　17.55
0.55
3.24%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		17.20
-0.3
-1.71%		17.20
0
0%		 　18.90
1.7
9.88%		19.40
0.5
2.65%		18.95
-0.45
-2.32%		19.00
0.05
0.26%		18.50
-0.5
-2.63%		 　18.55
0.05
0.27%		18.55
0
0%		18.75
0.2
1.08%		18.80
0.05
0.27%		18.65
-0.15
-0.8%		 　18.80
0.15
0.8%		19.05
0.25
1.33%		19.70
0.65
3.41%		 18.28
12 月19.45
-0.25
-1.27%		20.65
1.2
6.17%		 　20.60
-0.05
-0.24%		20.75
0.15
0.73%		20.00
-0.75
-3.61%		20.20
0.2
1%		20.80
0.6
2.97%		 　20.85
0.05
0.24%		13.15
-7.7
-36.93%		20.75
7.6
57.79%		20.95
0.2
0.96%		20.75
-0.2
-0.95%		 23.80
3.05
14.7%		20.15
-3.65
-15.34%		19.75
-0.4
-1.99%		20.25
0.5
2.53%		20.40
0.15
0.74%		20.50
0.1
0.49%		 　20.50
0
0%		20.55
0.05
0.24%		20.30
-0.25
-1.22%		20.15
-0.15
-0.74%		20.30
0.15
0.74%		　20.42

說明:最高漲幅:57.79%最低跌幅:-36.93% 最高價:30.80最低價:13.15平均價:22.88,灰色底表示週末,漲156天(82)元,跌138天(-76.3)元,平盤16天
58%=1,15%=2,10%=3,8%=1,7%=3,6%=1,5%=8,4%=3,3%=27,2%=29,1%=48,0%=46,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=7,-7%=9,-8%=15,-9%=20,-10%=34,-11%=45,

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 1609 2727486 2181 67759709 25.05 25.10 24.70 24.70 0.25 0% 24.70 170 24.75 20 14.11
2022-01-04 1609 3379113 2232 83464973 24.75 24.95 24.50 24.95 0.25 1.01% 24.95 15 25.00 200 14.26
2022-01-05 1609 3115115 2308 77722567 24.95 25.15 24.80 24.80 0.15 -0.6% 24.75 97 24.80 31 14.17
2022-01-06 1609 1644184 1712 40635532 24.80 24.95 24.60 24.65 0.15 -0.6% 24.60 253 24.65 9 14.09
2022-01-07 1609 3773189 2221 91885598 24.65 24.70 24.20 24.30 0.35 -1.42% 24.30 15 24.35 6 13.89
2022-01-10 1609 1849954 1151 44962142 24.30 24.55 24.15 24.50 0.20 0.82% 24.40 41 24.50 35 14.00
2022-01-11 1609 1744718 1114 42412095 24.50 24.50 24.20 24.30 0.20 -0.82% 24.30 11 24.35 73 13.89
2022-01-12 1609 2419689 1398 58414143 24.35 24.40 24.00 24.20 0.10 -0.41% 24.15 46 24.20 14 13.83
2022-01-13 1609 3682432 2068 90460804 24.30 24.85 24.20 24.35 0.15 0.62% 24.35 2 24.40 4 13.91
2022-01-14 1609 3012992 1833 72261483 24.45 24.45 23.80 24.00 0.35 -1.44% 23.95 72 24.00 70 13.71
2022-01-17 1609 1307595 900 31246391 24.05 24.05 23.80 23.95 0.05 -0.21% 23.95 49 24.00 96 13.69
2022-01-18 1609 1814280 1232 43368145 24.05 24.15 23.80 23.80 0.15 -0.63% 23.80 272 23.85 1 13.60
2022-01-19 1609 4106787 2354 98030226 23.75 24.25 23.50 23.95 0.15 0.63% 23.95 45 24.00 52 13.69
2022-01-20 1609 1393301 962 33320202 23.95 24.10 23.85 23.95 0.00 0% 23.95 28 24.00 50 13.69
2022-01-21 1609 2340173 1565 55569148 23.95 24.10 23.50 23.50 0.45 -1.88% 23.50 360 23.55 18 13.43
2022-01-24 1609 2967275 1678 68226549 23.40 23.45 22.70 22.95 0.55 -2.34% 22.95 16 23.00 61 13.11
2022-01-25 1609 2682511 1689 60932003 22.95 22.95 22.50 22.55 0.40 -1.74% 22.50 305 22.55 60 12.89
2022-01-26 1609 3358270 1564 75570273 22.55 22.85 22.30 22.85 0.30 1.33% 22.50 12 22.85 94 13.06
2022-02-07 1609 5074289 2819 120561839 23.05 24.10 23.05 23.95 1.10 4.81% 23.95 2 24.00 26 13.69
2022-02-08 1609 2839568 1783 68337167 23.95 24.25 23.80 24.15 0.20 0.84% 24.10 27 24.15 13 13.80
2022-02-09 1609 1936230 1326 46792267 24.20 24.30 24.05 24.25 0.10 0.41% 24.20 12 24.25 27 13.86
2022-02-10 1609 2257915 1209 54919461 24.35 24.55 24.20 24.35 0.10 0.41% 24.30 11 24.35 49 13.91
2022-02-11 1609 1402144 834 33906888 24.15 24.30 24.10 24.15 0.20 -0.82% 24.15 15 24.20 13 13.80
2022-02-14 1609 1762152 1376 41745406 23.90 23.90 23.60 23.60 0.55 -2.28% 23.60 247 23.65 17 13.49
2022-02-15 1609 1297745 1629 30872363 23.70 23.95 23.60 23.60 0.00 0% 23.60 27 23.65 28 13.49
2022-02-16 1609 927021 1295 22061197 23.90 23.90 23.70 23.75 0.15 0.64% 23.75 49 23.80 15 13.57
2022-02-17 1609 1874386 1618 44960057 23.85 24.15 23.80 24.05 0.30 1.26% 23.95 13 24.05 11 13.74
2022-02-18 1609 1112446 1128 26615607 23.80 24.05 23.75 23.90 0.15 -0.62% 23.85 92 23.90 12 13.66
2022-02-21 1609 2403852 1472 58348856 23.90 24.40 23.85 24.20 0.30 1.26% 24.20 331 24.25 24 13.83
2022-02-22 1609 2255325 1823 53646948 24.15 24.15 23.55 23.70 0.50 -2.07% 23.70 43 23.80 26 13.54
2022-02-23 1609 961325 1226 22870385 23.75 23.95 23.70 23.80 0.10 0.42% 23.80 44 23.85 9 13.60
2022-02-24 1609 2785585 2175 64836455 23.70 23.75 22.90 23.15 0.65 -2.73% 23.15 81 23.20 21 13.23
2022-02-25 1609 1423340 873 33153727 23.30 23.55 23.15 23.15 0.00 0% 23.15 16 23.20 10 13.23
2022-03-01 1609 2218587 1284 52392168 23.15 23.90 23.15 23.80 0.65 2.81% 23.75 15 23.80 5 13.60
2022-03-02 1609 2560950 1534 61439511 23.80 24.25 23.70 23.90 0.10 0.42% 23.90 37 23.95 24 13.66
2022-03-03 1609 3117000 1425 75402800 24.10 24.35 23.90 24.30 0.40 1.67% 24.30 50 24.35 20 13.89
2022-03-07 1609 4083029 2760 97980203 24.45 24.65 23.55 23.70 0.75 -2.47% 23.70 10 23.75 4 13.54
2022-03-08 1609 4680917 3995 108668940 23.50 23.95 22.65 22.85 0.85 -3.59% 22.80 12 22.85 11 13.06
2022-03-09 1609 10675972 5005 257795478 23.35 24.60 23.10 24.45 1.60 7% 24.40 152 24.45 33 13.97
2022-03-10 1609 6860013 4222 166501953 24.75 24.80 23.90 24.15 0.30 -1.23% 24.15 43 24.30 4 13.80
2022-03-11 1609 2828000 1261 68313650 24.35 24.50 23.95 23.95 0.20 -0.83% 23.95 45 24.00 8 13.69
2022-03-14 1609 3177000 1499 77050700 24.10 24.50 23.85 24.45 0.50 2.09% 24.40 29 24.45 55 13.97
2022-03-15 1609 5095000 2385 123966350 24.70 24.90 23.90 23.90 0.55 -2.25% 23.90 17 23.95 34 13.66
2022-03-16 1609 46050000 16282 1177127450 24.25 26.25 24.10 26.25 2.35 9.83% 26.25 32373 0.00 0 15.00
2022-03-17 1609 52221000 18537 1340164100 26.00 26.30 25.10 25.80 0.45 -1.71% 25.80 18 25.85 154 14.74
2022-03-18 1609 12626000 5442 322238650 25.80 25.90 25.30 25.30 0.50 -1.94% 25.30 275 25.35 57 14.46
2022-03-21 1609 51319000 19166 1377772450 25.70 27.60 25.40 27.00 1.70 6.72% 26.95 26 27.00 56 15.43
2022-03-22 1609 38606000 15051 1046808000 27.00 27.55 26.70 27.45 0.45 1.67% 27.40 20 27.45 264 15.69
2022-03-23 1609 15055000 5939 407197850 27.20 27.35 26.85 27.10 0.35 -1.28% 27.10 94 27.15 64 15.49
2022-03-24 1609 50076009 22013 1396777386 27.10 28.30 27.05 27.75 0.65 2.4% 27.70 139 27.75 101 15.86
2022-03-25 1609 22616000 9871 630275100 27.75 28.30 27.45 27.80 0.05 0.18% 27.80 170 27.85 26 15.89
2022-03-28 1609 45533000 18372 1291173850 27.30 29.25 27.00 28.75 0.95 3.42% 28.70 40 28.75 1 16.43
2022-03-29 1609 30508323 14987 878355800 28.95 29.30 28.30 28.65 0.10 -0.35% 28.60 82 28.65 3 16.37
2022-03-30 1609 20047000 8245 567770000 28.80 28.95 27.85 28.45 0.20 -0.7% 28.40 141 28.45 149 16.26
2022-03-31 1609 58840000 22831 1724619100 29.00 30.05 28.50 28.75 0.30 1.05% 28.70 200 28.75 1 16.43
2022-04-01 1609 28104000 9979 818589900 28.50 29.55 28.50 29.00 0.25 0.87% 29.00 307 29.05 89 13.12
2022-04-06 1609 19701000 7222 577185700 29.10 29.80 28.90 29.60 0.60 2.07% 29.60 62 29.65 79 13.39
2022-04-07 1609 19331187 9592 557471094 29.65 29.65 28.15 28.15 1.45 -4.9% 28.15 170 28.20 215 12.74
2022-04-08 1609 25983000 10427 758985450 28.60 29.70 28.45 29.35 1.20 4.26% 29.35 16 29.40 34 13.28
2022-04-11 1609 37684000 13797 1108623700 29.55 30.20 28.50 28.90 0.45 -1.53% 28.85 71 28.90 84 13.08
2022-04-12 1609 25247000 10350 735430650 28.75 29.70 28.55 29.10 0.20 0.69% 29.05 9 29.10 67 13.17
2022-04-13 1609 24399000 9942 712957000 28.90 29.75 28.60 29.30 0.20 0.69% 29.30 9 29.35 89 13.26
2022-04-14 1609 34011000 12234 1010198750 29.35 30.35 29.10 30.15 0.85 2.9% 30.10 248 30.15 77 13.64
2022-04-15 1609 61306151 27204 1879089337 29.90 31.50 29.60 30.35 0.20 0.66% 30.35 118 30.40 35 13.73
2022-04-18 1609 23333000 9808 704114900 30.55 30.80 29.85 29.90 0.45 -1.48% 29.90 268 29.95 31 13.53
2022-04-19 1609 46685575 19517 1415359208 30.00 31.10 29.60 30.80 0.90 3.01% 30.75 430 30.80 103 13.94
2022-04-20 1609 27040000 10885 825959450 30.85 31.10 30.10 30.30 0.50 -1.62% 30.30 71 30.35 20 13.71
2022-04-21 1609 27041961 14452 806697710 30.70 30.70 29.20 29.70 0.60 -1.98% 29.65 37 29.70 27 13.44
2022-04-22 1609 30470507 15217 920209488 29.50 30.75 29.35 30.10 0.40 1.35% 30.05 10 30.10 1 13.62
2022-04-25 1609 28883000 13147 825090250 29.50 29.65 27.75 28.45 1.65 -5.48% 28.45 21 28.50 95 12.87
2022-04-26 1609 65867000 28655 1975302300 28.65 30.90 28.60 29.95 1.50 5.27% 29.95 192 30.00 205 13.55
2022-04-27 1609 34111569 16386 1015436489 29.10 30.35 29.05 29.75 0.20 -0.67% 29.75 93 29.80 23 13.46
2022-04-28 1609 26797000 11490 791814900 29.65 30.25 29.05 29.05 0.70 -2.35% 29.05 123 29.10 188 13.14
2022-04-29 1609 24506374 11812 702315641 29.40 29.40 28.20 28.35 0.70 -2.41% 28.30 319 28.35 26 12.83
2022-05-03 1609 20351000 8523 563266350 28.25 28.55 27.25 27.45 0.90 -3.17% 27.45 284 27.50 301 12.42
2022-05-04 1609 7506000 3841 207088900 27.60 27.90 27.40 27.45 0.00 0% 27.45 59 27.50 85 12.42
2022-05-05 1609 8452228 4206 234970397 27.85 28.20 27.50 27.55 0.10 0.36% 27.55 57 27.60 2 12.47
2022-05-06 1609 9196000 4215 248283000 27.05 27.25 26.85 27.00 0.55 -2% 27.00 31 27.05 29 12.22
2022-05-09 1609 15416741 7306 401044009 26.65 26.80 25.65 25.85 1.15 -4.26% 25.85 37 25.90 187 11.70
2022-05-10 1609 9052194 4479 234555516 25.45 26.40 25.15 26.00 0.15 0.58% 26.00 153 26.05 174 11.76
2022-05-11 1609 23076000 9466 570312200 25.65 25.65 24.15 24.35 1.65 -6.35% 24.30 361 24.35 1 11.02
2022-05-12 1609 14201000 5701 340657450 24.10 24.60 23.50 23.50 0.85 -3.49% 23.50 86 23.55 166 10.63
2022-05-13 1609 10833000 4969 263873000 23.90 24.70 23.80 24.60 1.10 4.68% 24.55 25 24.60 27 11.13
2022-05-16 1609 6653000 3010 164157550 24.70 25.00 24.35 24.75 0.15 0.61% 24.70 196 24.75 110 13.10
2022-05-17 1609 7564000 3336 190005100 24.90 25.50 24.85 25.20 0.45 1.82% 25.20 44 25.25 50 13.33
2022-05-18 1609 9957000 4297 254669000 25.35 25.80 25.30 25.60 0.40 1.59% 25.60 4 25.65 45 13.54
2022-05-19 1609 6097000 2671 153599550 24.85 25.80 24.75 25.55 0.05 -0.2% 25.55 69 25.60 20 13.52
2022-05-20 1609 6882000 3265 176953100 25.85 26.05 25.35 25.40 0.15 -0.59% 25.35 160 25.40 21 13.44
2022-05-23 1609 6154000 2912 159664800 25.60 26.15 25.60 25.85 0.45 1.77% 25.85 39 25.90 39 13.68
2022-05-24 1609 11842789 3964 300902954 26.00 26.05 25.05 25.10 0.75 -2.9% 25.05 176 25.10 265 13.28
2022-05-25 1609 11228942 4232 287691017 25.35 25.95 25.30 25.60 0.50 1.99% 25.55 95 25.60 151 13.54
2022-05-26 1609 6840000 2785 174884300 25.90 26.05 25.20 25.35 0.25 -0.98% 25.30 37 25.35 11 13.41
2022-05-27 1609 8019000 2825 204291850 25.70 25.85 25.20 25.30 0.05 -0.2% 25.30 174 25.35 16 13.39
2022-05-30 1609 14864000 6642 389947150 25.70 26.70 25.65 26.35 1.05 4.15% 26.35 4 26.40 68 13.94
2022-05-31 1609 18523000 4324 490066750 26.35 26.80 26.10 26.40 0.05 0.19% 26.35 220 26.40 80 13.97
2022-06-01 1609 8061000 3768 211846300 26.50 26.70 26.00 26.15 0.25 -0.95% 26.10 86 26.15 26 13.84
2022-06-02 1609 6430796 3183 165483727 26.10 26.10 25.50 25.55 0.60 -2.29% 25.55 153 25.60 37 13.52
2022-06-06 1609 3884000 1991 99154450 25.80 25.90 25.35 25.45 0.10 -0.39% 25.45 28 25.50 27 13.47
2022-06-07 1609 3675000 1996 93250150 25.45 25.65 25.20 25.35 0.10 -0.39% 25.30 86 25.35 24 13.41
2022-06-08 1609 4238000 2217 106662350 25.45 25.60 25.00 25.00 0.35 -1.38% 25.00 493 25.05 40 13.23
2022-06-09 1609 3552000 1598 89258800 25.05 25.35 24.85 25.20 0.20 0.8% 25.15 30 25.20 76 13.33
2022-06-10 1609 3534945 2039 87765349 24.90 24.95 24.75 24.80 0.40 -1.59% 24.80 126 24.85 14 13.12
2022-06-13 1609 3468000 1877 84035900 24.50 24.50 24.10 24.15 0.65 -2.62% 24.15 215 24.20 71 12.78
2022-06-14 1609 4840000 2364 116140150 23.95 24.35 23.70 24.30 0.15 0.62% 24.30 10 24.35 40 12.86
2022-06-15 1609 10679000 4639 263335750 24.30 25.25 24.10 24.30 0.00 0% 24.30 8 24.35 12 12.86
2022-06-16 1609 5825000 2562 140236800 24.60 24.65 23.65 23.70 0.60 -2.47% 23.65 127 23.70 4 12.54
2022-06-17 1609 5360000 2263 125835150 23.40 23.80 23.15 23.50 0.20 -0.84% 23.50 39 23.55 50 12.43
2022-06-20 1609 6133768 2922 142257984 23.80 24.00 22.65 22.65 0.85 -3.62% 22.65 117 22.70 6 11.98
2022-06-21 1609 4032000 1912 93313250 22.95 23.45 22.80 23.40 0.75 3.31% 23.35 33 23.40 43 12.38
2022-06-22 1609 9479000 4592 223491000 23.55 24.15 23.10 23.10 0.30 -1.28% 23.10 109 23.15 13 12.22
2022-06-23 1609 5558279 2813 129251202 23.45 23.60 22.95 23.30 0.20 0.87% 23.30 36 23.35 21 12.33
2022-06-24 1609 16607388 8928 407521011 23.50 25.20 23.50 25.05 1.75 7.51% 25.05 30 25.10 23 13.25
2022-06-27 1609 17698000 8788 451898500 25.35 25.90 25.20 25.65 0.60 2.4% 25.65 2 25.70 164 13.57
2022-06-28 1609 33299000 15457 870627050 25.95 26.90 25.50 26.30 0.65 2.53% 26.25 370 26.30 91 13.92
2022-06-29 1609 14861000 7213 388794150 25.95 26.60 25.75 26.00 0.30 -1.14% 26.00 74 26.05 118 13.76
2022-06-30 1609 11370000 5411 294805050 25.95 26.30 25.65 25.90 0.10 -0.38% 25.85 17 25.90 7 13.70
2022-07-01 1609 22321516 9486 575672340 26.15 26.40 24.80 25.15 0.75 -2.9% 25.15 168 25.20 86 13.31
2022-07-04 1609 7549000 3754 189733100 25.50 25.50 24.80 24.95 0.20 -0.8% 24.90 191 24.95 34 13.20
2022-07-05 1609 7836000 3557 197151850 25.35 25.60 24.70 25.05 0.10 0.4% 25.05 82 25.10 5 13.25
2022-07-06 1609 11472388 5623 277098901 25.10 25.20 23.50 23.60 1.45 -5.79% 23.55 156 23.65 19 12.49
2022-07-07 1609 4784000 2443 113775700 23.95 24.15 23.35 24.05 0.45 1.91% 24.05 26 24.10 70 12.72
2022-07-08 1609 4346000 2118 105147150 24.20 24.50 23.90 24.05 0.00 0% 24.05 24 24.10 79 12.72
2022-07-11 1609 5612000 2650 131612150 23.80 23.90 23.10 23.40 0.65 -2.7% 23.40 10 23.45 3 12.38
2022-07-12 1609 8262000 3780 185613150 23.20 23.20 22.00 22.15 1.25 -5.34% 22.15 102 22.20 12 11.72
2022-07-13 1609 4326000 2234 98839150 22.75 23.05 22.50 22.90 0.75 3.39% 22.85 47 22.90 13 12.12
2022-07-14 1609 3173827 1700 72981631 22.60 23.30 22.50 23.25 0.35 1.53% 23.20 149 23.25 77 12.30
2022-07-15 1609 2384000 1129 55326400 23.25 23.35 23.10 23.20 0.05 -0.22% 23.20 44 23.25 12 12.28
2022-07-18 1609 4709000 1975 111456150 23.40 23.90 23.35 23.60 0.40 1.72% 23.60 46 23.65 22 12.49
2022-07-19 1609 2725000 1311 64768100 23.60 23.95 23.55 23.70 0.10 0.42% 23.70 87 23.75 5 12.54
2022-07-20 1609 4376000 1906 103365600 24.00 24.00 23.40 23.40 0.30 -1.27% 23.40 118 23.50 8 12.38
2022-07-21 1609 3862000 1830 89635000 23.35 23.50 22.95 23.40 0.00 0% 23.35 77 23.40 33 12.38
2022-07-22 1609 2570699 1363 60321586 23.50 23.75 23.30 23.35 0.05 -0.21% 23.35 9 23.40 15 12.35
2022-07-25 1609 6881000 2966 164629800 23.60 24.20 23.60 23.80 0.45 1.93% 23.75 111 23.80 49 12.59
2022-07-26 1609 2357000 1309 55662450 23.75 23.90 23.50 23.50 0.30 -1.26% 23.45 199 23.50 22 12.43
2022-07-27 1609 2055000 1050 48137850 23.50 23.65 23.20 23.60 0.10 0.43% 23.55 5 23.60 56 12.49
2022-07-28 1609 4922000 1985 117249150 23.80 24.00 23.60 23.65 0.05 0.21% 23.65 106 23.70 55 12.51
2022-07-29 1609 4034000 1592 96104800 23.95 23.95 23.65 23.80 0.15 0.63% 23.80 64 23.85 16 12.59
2022-08-01 1609 5720000 2087 136597900 23.80 24.05 23.70 23.85 0.05 0.21% 23.85 72 23.90 87 12.62
2022-08-02 1609 3428000 1781 80429950 23.80 23.80 23.25 23.35 0.50 -2.1% 23.35 9 23.40 35 12.35
2022-08-03 1609 20511000 9969 445685550 22.40 22.50 21.10 21.25 2.10 -8.99% 21.25 24 21.30 190 11.24
2022-08-04 1609 11736000 5464 240063050 20.95 21.05 19.95 20.50 0.75 -3.53% 20.50 169 20.55 53 10.85
2022-08-05 1609 4486833 2190 93796631 20.60 21.20 20.55 21.15 0.65 3.17% 21.15 28 21.20 89 11.19
2022-08-08 1609 3222000 1722 68043550 21.00 21.45 20.70 21.45 0.30 1.42% 21.40 16 21.45 28 11.35
2022-08-09 1609 2874649 1583 62364667 21.45 21.85 21.35 21.75 0.30 1.4% 21.75 24 21.80 50 11.51
2022-08-10 1609 4561313 2537 100943182 21.75 22.35 21.70 22.25 0.50 2.3% 22.20 113 22.25 9 18.39
2022-08-11 1609 3497992 1682 77701566 22.50 22.55 22.10 22.10 0.15 -0.67% 22.05 123 22.10 42 18.26
2022-08-12 1609 2605000 1211 58274400 22.10 22.50 22.10 22.35 0.25 1.13% 22.30 138 22.35 2 18.47
2022-08-15 1609 3873000 1779 88050900 22.40 22.95 22.40 22.80 0.45 2.01% 22.80 95 22.85 57 18.84
2022-08-16 1609 2874000 1421 65454400 22.80 23.05 22.65 22.70 0.10 -0.44% 22.70 7 22.75 114 18.76
2022-08-17 1609 3537000 1619 81187150 22.85 23.10 22.75 23.00 0.30 1.32% 23.00 11 23.05 28 19.01
2022-08-18 1609 2010000 996 46306300 23.00 23.15 22.80 23.15 0.15 0.65% 23.10 49 23.15 158 19.13
2022-08-19 1609 2457000 1123 56588250 23.00 23.15 22.85 23.15 0.00 0% 23.10 43 23.15 74 19.13
2022-08-22 1609 3316825 1660 77293231 23.15 23.50 23.10 23.20 0.05 0.22% 23.15 74 23.20 8 19.17
2022-08-23 1609 2493000 1150 57864350 23.15 23.35 22.95 23.25 0.05 0.22% 23.25 3 23.30 241 19.21
2022-08-24 1609 2849000 1225 66550650 23.40 23.55 23.20 23.30 0.05 0.22% 23.30 9 23.35 48 19.26
2022-08-25 1609 3234000 1431 75571850 23.45 23.55 23.20 23.30 0.00 0% 23.25 78 23.30 39 19.26
2022-08-26 1609 5843000 2024 136902050 23.40 23.55 23.30 23.35 0.05 0.21% 23.35 215 23.40 22 19.30
2022-08-29 1609 4905000 2235 106763200 21.75 22.00 21.50 21.70 0.00 -7.07% 21.70 204 21.75 34 17.93
2022-08-30 1609 3393000 1491 75091250 21.80 22.35 21.75 22.05 0.35 1.61% 22.05 3 22.10 3 18.22
2022-08-31 1609 2392000 1233 52495150 22.10 22.15 21.85 21.85 0.20 -0.91% 21.85 212 21.95 11 18.06
2022-09-01 1609 4280350 2153 91671256 21.80 21.80 21.20 21.30 0.55 -2.52% 21.25 119 21.30 14 17.60
2022-09-02 1609 2585000 1180 54517200 21.45 21.50 20.95 20.95 0.35 -1.64% 20.95 112 21.00 19 17.31
2022-09-05 1609 3193000 1230 65756150 20.75 20.90 20.40 20.60 0.35 -1.67% 20.60 39 20.65 68 17.02
2022-09-06 1609 3213000 1319 65075850 20.70 20.75 20.10 20.15 0.45 -2.18% 20.10 222 20.15 17 16.65
2022-09-07 1609 3285000 1330 65866600 20.00 20.20 19.95 19.95 0.20 -0.99% 19.95 165 20.00 38 16.49
2022-09-08 1609 2268000 957 45477950 20.15 20.15 19.95 20.05 0.10 0.5% 20.05 52 20.10 54 16.57
2022-09-12 1609 1810000 739 36725550 20.20 20.45 20.10 20.35 0.30 1.5% 20.30 7 20.35 106 16.82
2022-09-13 1609 1951000 790 39817600 20.20 20.50 20.20 20.45 0.10 0.49% 20.45 36 20.50 158 16.90
2022-09-14 1609 2316000 1146 46391600 20.00 20.10 19.80 20.10 0.35 -1.71% 20.10 3 20.15 58 16.61
2022-09-15 1609 1803000 872 36279000 20.15 20.25 20.05 20.05 0.05 -0.25% 20.05 214 20.10 30 16.57
2022-09-16 1609 2624000 1146 52959200 19.95 20.35 19.90 20.05 0.00 0% 20.05 123 20.10 1 16.57
2022-09-19 1609 6413344 3132 132072808 20.05 21.00 20.05 20.60 0.55 2.74% 20.60 58 20.65 68 17.02
2022-09-20 1609 4737000 2002 97955850 20.60 20.90 20.45 20.75 0.15 0.73% 20.75 33 20.80 54 17.15
2022-09-21 1609 2556000 1227 52365100 20.65 20.80 20.30 20.35 0.40 -1.93% 20.35 7 20.40 25 16.82
2022-09-22 1609 1913000 857 38657400 20.35 20.40 20.00 20.25 0.10 -0.49% 20.20 94 20.25 1 16.74
2022-09-23 1609 2642000 1066 53496250 20.35 20.55 20.00 20.20 0.05 -0.25% 20.15 65 20.20 47 16.69
2022-09-26 1609 4592000 2443 89806750 20.15 20.15 19.05 19.30 0.90 -4.46% 19.30 76 19.35 50 15.95
2022-09-27 1609 2655000 1243 50920850 19.40 19.45 18.95 19.30 0.00 0% 19.30 38 19.35 129 15.95
2022-09-28 1609 5401000 2489 98714100 19.20 19.25 17.85 17.85 1.45 -7.51% 17.85 56 17.90 14 14.75
2022-09-29 1609 3028000 1164 55417100 18.10 18.60 18.05 18.40 0.55 3.08% 18.35 1 18.40 3 15.21
2022-09-30 1609 2008000 1007 35984400 17.85 18.25 17.60 18.20 0.20 -1.09% 18.20 3 18.25 16 15.04
2022-10-03 1609 1357419 754 24468846 17.85 18.20 17.85 18.10 0.10 -0.55% 18.05 26 18.10 77 14.96
2022-10-04 1609 1818483 942 33417675 18.40 18.55 18.15 18.40 0.30 1.66% 18.40 34 18.45 35 15.21
2022-10-05 1609 1652000 867 30776100 18.70 18.80 18.45 18.50 0.10 0.54% 18.50 51 18.55 19 15.29
2022-10-06 1609 1006000 549 18549250 18.65 18.65 18.30 18.35 0.15 -0.81% 18.35 33 18.40 22 15.17
2022-10-07 1609 1113000 557 20294950 18.30 18.40 18.10 18.15 0.20 -1.09% 18.15 42 18.20 27 15.00
2022-10-11 1609 2811000 1356 48890950 17.95 17.95 17.25 17.25 0.90 -4.96% 17.20 162 17.25 118 14.26
2022-10-12 1609 4032000 1493 67968700 17.10 17.20 16.65 16.80 0.45 -2.61% 16.80 104 16.85 5 13.88
2022-10-13 1609 5643039 2995 91300469 16.80 16.80 15.85 15.90 0.90 -5.36% 15.85 96 15.90 47 13.14
2022-10-14 1609 2739000 1231 44929150 16.35 16.55 16.30 16.35 0.45 2.83% 16.35 4 16.40 120 13.51
2022-10-17 1609 2565000 1259 40797750 16.15 16.30 15.65 16.30 0.05 -0.31% 16.25 3 16.30 23 13.47
2022-10-18 1609 1942000 972 31866750 16.50 16.60 16.20 16.50 0.20 1.23% 16.45 41 16.50 22 13.64
2022-10-19 1609 2011000 823 33374900 16.70 16.80 16.40 16.40 0.10 -0.61% 16.40 2 16.45 4 13.55
2022-10-20 1609 2567362 1129 41635190 16.35 16.55 15.90 16.55 0.15 0.91% 16.55 132 16.60 103 13.68
2022-10-21 1609 1770000 821 28849000 16.40 16.45 16.20 16.20 0.35 -2.11% 16.20 97 16.25 8 13.39
2022-10-24 1609 4621000 1883 77806550 16.45 17.20 16.40 16.75 0.55 3.4% 16.75 34 16.80 42 13.84
2022-10-25 1609 3257000 1156 54753100 17.05 17.05 16.65 16.65 0.10 -0.6% 16.65 205 16.70 1 13.76
2022-10-26 1609 2092000 901 34686200 16.65 16.75 16.40 16.50 0.15 -0.9% 16.50 12 16.55 68 13.64
2022-10-27 1609 1706000 720 28599300 16.50 16.85 16.50 16.85 0.35 2.12% 16.85 26 16.90 156 13.93
2022-10-28 1609 1187150 722 19785926 16.70 16.95 16.45 16.45 0.40 -2.37% 16.45 32 16.50 16 13.60
2022-10-31 1609 1017000 463 16903450 16.60 16.70 16.55 16.55 0.10 0.61% 16.55 19 16.60 22 13.68
2022-11-01 1609 2484000 904 41645700 16.40 17.00 16.35 16.95 0.40 2.42% 16.90 22 16.95 70 14.01
2022-11-02 1609 2831000 1272 48494700 16.95 17.35 16.95 17.00 0.05 0.29% 17.00 68 17.05 33 14.05
2022-11-03 1609 1353000 755 22663350 16.65 16.90 16.60 16.90 0.10 -0.59% 16.85 1 16.90 37 13.97
2022-11-04 1609 1487000 745 25144700 16.80 17.00 16.70 17.00 0.10 0.59% 16.95 48 17.00 62 14.05
2022-11-07 1609 4285000 1911 74854250 17.10 17.70 17.10 17.55 0.55 3.24% 17.55 93 17.60 44 14.50
2022-11-08 1609 2566000 1099 44939750 17.65 17.75 17.35 17.45 0.10 -0.57% 17.40 3 17.45 13 14.42
2022-11-09 1609 2083000 859 36522450 17.45 17.70 17.45 17.50 0.05 0.29% 17.50 45 17.55 15 14.46
2022-11-10 1609 1406469 861 24315294 17.35 17.50 17.20 17.20 0.30 -1.71% 17.20 31 17.25 35 14.21
2022-11-11 1609 2208000 925 38337450 17.40 17.65 17.20 17.20 0.00 0% 17.20 105 17.25 7 14.21
2022-11-14 1609 14190000 5730 261744800 17.40 18.90 17.35 18.90 1.70 9.88% 18.90 540 0.00 0 12.19
2022-11-15 1609 21791263 9638 421339588 18.95 19.85 18.60 19.40 0.50 2.65% 19.40 64 19.45 61 12.52
2022-11-16 1609 7989000 3168 152541200 19.50 19.60 18.85 18.95 0.45 -2.32% 18.90 91 18.95 124 12.23
2022-11-17 1609 3790000 1592 72067500 19.00 19.20 18.80 19.00 0.05 0.26% 18.95 118 19.00 37 12.26
2022-11-18 1609 3838000 1925 71717550 19.00 19.10 18.45 18.50 0.50 -2.63% 18.45 50 18.50 7 11.94
2022-11-21 1609 2391000 1191 44900150 18.70 18.95 18.55 18.55 0.05 0.27% 18.55 52 18.60 22 11.97
2022-11-22 1609 1317000 748 24439100 18.55 18.70 18.45 18.55 0.00 0% 18.55 14 18.60 69 11.97
2022-11-23 1609 2073000 939 38890450 18.75 19.00 18.60 18.75 0.20 1.08% 18.70 30 18.75 143 12.10
2022-11-24 1609 1635000 826 30831800 18.90 19.05 18.75 18.80 0.05 0.27% 18.80 19 18.85 75 12.13
2022-11-25 1609 2366000 1098 44769050 18.95 19.15 18.65 18.65 0.15 -0.8% 18.65 39 18.70 5 12.03
2022-11-28 1609 1444000 682 27046650 18.65 18.95 18.50 18.80 0.15 0.8% 18.75 5 18.80 3 12.13
2022-11-29 1609 2194572 1164 41499359 18.85 19.10 18.55 19.05 0.25 1.33% 19.00 27 19.05 51 12.29
2022-11-30 1609 10916000 4662 215252300 19.15 20.20 19.15 19.70 0.65 3.41% 19.70 40 19.75 117 12.71
2022-12-01 1609 4607000 2085 90512950 19.95 19.95 19.45 19.45 0.25 -1.27% 19.45 78 19.50 9 12.55
2022-12-02 1609 18172000 7708 371489500 19.65 21.00 19.65 20.65 1.20 6.17% 20.65 271 20.70 40 13.32
2022-12-05 1609 6295000 2744 129349100 20.65 20.75 20.35 20.60 0.05 -0.24% 20.60 6 20.65 65 13.29
2022-12-06 1609 16878000 7377 355659200 20.40 21.70 20.40 20.75 0.15 0.73% 20.70 110 20.75 2 13.39
2022-12-07 1609 6771000 3148 138007000 20.90 20.90 20.00 20.00 0.75 -3.61% 20.00 303 20.05 4 12.90
2022-12-08 1609 4129991 2164 83977918 20.20 20.60 20.05 20.20 0.20 1% 20.20 45 20.25 14 13.03
2022-12-09 1609 12333000 5049 257316750 20.45 21.15 20.30 20.80 0.60 2.97% 20.75 26 20.80 1 13.42
2022-12-12 1609 9118000 3961 191141600 20.95 21.30 20.80 20.85 0.05 0.24% 20.85 27 20.90 52 13.45
2022-12-13 1609 6655869 2174 88742015 13.50 13.60 13.15 13.15 0.15 -36.93% 13.15 50 13.20 31 18.52
2022-12-14 1609 7039000 3565 146841100 20.85 21.10 20.65 20.75 0.25 57.79% 20.75 48 20.80 73 13.39
2022-12-15 1609 4508000 2093 94323600 20.80 21.10 20.65 20.95 0.20 0.96% 20.95 56 21.00 264 13.52
2022-12-16 1609 3988000 1946 82365600 20.70 20.90 20.50 20.75 0.20 -0.95% 20.75 9 20.80 82 13.39
2022-12-18 1609 1814280 1232 43368145 24.05 24.15 23.80 23.80 0.15 14.7% 23.80 272 23.85 1 13.60
2022-12-19 1609 2960000 1610 60040700 20.70 20.70 20.10 20.15 0.60 -15.34% 20.10 230 20.15 26 13.00
2022-12-20 1609 3280000 1593 65467900 20.15 20.40 19.60 19.75 0.40 -1.99% 19.70 14 19.75 37 12.74
2022-12-21 1609 5507000 2612 112610750 19.90 20.85 19.90 20.25 0.50 2.53% 20.25 53 20.30 18 13.06
2022-12-22 1609 2833000 1317 58064500 20.60 20.65 20.35 20.40 0.15 0.74% 20.35 93 20.40 9 13.16
2022-12-23 1609 2245000 1129 45766800 20.40 20.55 20.00 20.50 0.10 0.49% 20.50 49 20.55 99 13.23
2022-12-26 1609 2082000 1021 42802350 20.70 20.70 20.40 20.50 0.00 0% 20.50 50 20.55 7 13.23
2022-12-27 1609 1842000 999 37995200 20.70 20.80 20.50 20.55 0.05 0.24% 20.55 3 20.60 58 13.26
2022-12-28 1609 2820000 1462 57807000 20.60 20.80 20.20 20.30 0.25 -1.22% 20.30 8 20.35 12 13.10
2022-12-29 1609 1613000 905 32438850 20.40 20.40 20.00 20.15 0.15 -0.74% 20.15 57 20.20 49 13.00
2022-12-30 1609 1786000 950 36512050 20.35 20.60 20.30 20.30 0.15 0.74% 20.25 76 20.30 6 13.10