永豐餘(1907)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　　34.80
0
0%		34.45
-0.35
-1.01%		34.10
-0.35
-1.02%		34.25
0.15
0.44%		34.20
-0.05
-0.15%		 　34.65
0.45
1.32%		34.40
-0.25
-0.72%		34.60
0.2
0.58%		35.10
0.5
1.45%		34.80
-0.3
-0.85%		 　34.55
-0.25
-0.72%		34.45
-0.1
-0.29%		33.90
-0.55
-1.6%		34.15
0.25
0.74%		33.40
-0.75
-2.2%		 　33.40
0
0%		32.70
-0.7
-2.1%		32.85
0.15
0.46%		 34.21
2 月　　　　　　34.40
1.55
4.72%		34.40
0
0%		34.80
0.4
1.16%		35.30
0.5
1.44%		35.00
-0.3
-0.85%		 　34.50
-0.5
-1.43%		34.45
-0.05
-0.14%		34.65
0.2
0.58%		34.80
0.15
0.43%		34.90
0.1
0.29%		 　35.40
0.5
1.43%		34.75
-0.65
-1.84%		34.75
0
0%		34.20
-0.55
-1.58%		33.60
-0.6
-1.75%		 34.51
3 月34.00
0.4
1.19%		34.05
0.05
0.15%		34.10
0.05
0.15%		 　　32.95
-1.15
-3.37%		32.00
-0.95
-2.88%		32.40
0.4
1.25%		33.40
1
3.09%		33.30
-0.1
-0.3%		 　33.85
0.55
1.65%		33.10
-0.75
-2.22%		32.10
-1
-3.02%		32.40
0.3
0.93%		32.60
0.2
0.62%		 　33.25
0.65
1.99%		33.30
0.05
0.15%		33.30
0
0%		33.40
0.1
0.3%		33.40
0
0%		 　33.90
0.5
1.5%		34.10
0.2
0.59%		34.10
0
0%		34.20
0.1
0.29%		33.35
4 月34.00
-0.2
-0.58%		 　　　33.65
-0.35
-1.03%		33.00
-0.65
-1.93%		33.05
0.05
0.15%		 　32.60
-0.45
-1.36%		32.15
-0.45
-1.38%		32.45
0.3
0.93%		32.40
-0.05
-0.15%		32.20
-0.2
-0.62%		 　32.25
0.05
0.16%		32.70
0.45
1.4%		32.50
-0.2
-0.61%		32.95
0.45
1.38%		32.70
-0.25
-0.76%		 　31.80
-0.9
-2.75%		31.95
0.15
0.47%		31.05
-0.9
-2.82%		31.25
0.2
0.64%		31.25
0
0%		 32.44
5 月　　32.45
1.2
3.84%		31.85
-0.6
-1.85%		31.75
-0.1
-0.31%		31.10
-0.65
-2.05%		 　30.55
-0.55
-1.77%		30.75
0.2
0.65%		29.80
-0.95
-3.09%		28.30
-1.5
-5.03%		28.35
0.05
0.18%		 　26.25
-2.1
-7.41%		26.35
0.1
0.38%		27.05
0.7
2.66%		26.45
-0.6
-2.22%		26.85
0.4
1.51%		 　26.95
0.1
0.37%		26.60
-0.35
-1.3%		26.60
0
0%		26.90
0.3
1.13%		27.35
0.45
1.67%		 　28.15
0.8
2.93%		28.75
0.6
2.13%		28.44
6 月28.20
-0.55
-1.91%		27.95
-0.25
-0.89%		 　　27.55
-0.4
-1.43%		27.05
-0.5
-1.81%		27.35
0.3
1.11%		27.40
0.05
0.18%		27.20
-0.2
-0.73%		 　26.60
-0.6
-2.21%		26.60
0
0%		27.25
0.65
2.44%		26.75
-0.5
-1.83%		26.10
-0.65
-2.43%		 　25.45
-0.65
-2.49%		26.50
1.05
4.13%		26.00
-0.5
-1.89%		26.10
0.1
0.38%		26.70
0.6
2.3%		 　26.80
0.1
0.37%		26.60
-0.2
-0.75%		26.20
-0.4
-1.5%		25.45
-0.75
-2.86%		 26.64
7 月24.40
-1.05
-4.13%		 　24.30
-0.1
-0.41%		24.90
0.6
2.47%		24.65
-0.25
-1%		24.80
0.15
0.61%		24.60
-0.2
-0.81%		 　24.40
-0.2
-0.81%		23.45
-0.95
-3.89%		23.95
0.5
2.13%		24.20
0.25
1.04%		22.05
-2.15
-8.88%		 　22.90
0.85
3.85%		23.45
0.55
2.4%		23.40
-0.05
-0.21%		23.55
0.15
0.64%		23.75
0.2
0.85%		 　24.00
0.25
1.05%		23.90
-0.1
-0.42%		24.00
0.1
0.42%		24.00
0
0%		24.10
0.1
0.42%		 23.95
8 月24.20
0.1
0.41%		23.50
-0.7
-2.89%		23.55
0.05
0.21%		23.15
-0.4
-1.7%		23.30
0.15
0.65%		 　23.10
-0.2
-0.86%		23.35
0.25
1.08%		23.15
-0.2
-0.86%		23.70
0.55
2.38%		23.80
0.1
0.42%		 　23.75
-0.05
-0.21%		23.65
-0.1
-0.42%		23.70
0.05
0.21%		24.55
0.85
3.59%		24.70
0.15
0.61%		 　25.40
0.7
2.83%		24.65
-0.75
-2.95%		24.75
0.1
0.41%		24.65
-0.1
-0.4%		24.85
0.2
0.81%		 　24.15
-0.7
-2.82%		24.20
0.05
0.21%		24.75
0.55
2.27%		24.04
9 月24.30
-0.45
-1.82%		24.25
-0.05
-0.21%		 　24.20
-0.05
-0.21%		23.85
-0.35
-1.45%		23.45
-0.4
-1.68%		23.70
0.25
1.07%		 　　24.10
0.4
1.69%		24.45
0.35
1.45%		23.95
-0.5
-2.04%		24.35
0.4
1.67%		24.95
0.6
2.46%		 　24.10
-0.85
-3.41%		24.25
0.15
0.62%		24.35
0.1
0.41%		24.50
0.15
0.62%		24.75
0.25
1.02%		 　24.15
-0.6
-2.42%		23.95
-0.2
-0.83%		22.90
-1.05
-4.38%		23.70
0.8
3.49%		23.70
0
0%		 24.08
10 月　　23.55
-0.15
-0.63%		23.95
0.4
1.7%		23.85
-0.1
-0.42%		24.35
0.5
2.1%		24.80
0.45
1.85%		 　　24.40
-0.4
-1.61%		24.00
-0.4
-1.64%		22.75
-1.25
-5.21%		24.15
1.4
6.15%		 　24.30
0.15
0.62%		25.00
0.7
2.88%		24.55
-0.45
-1.8%		24.40
-0.15
-0.61%		24.35
-0.05
-0.2%		 　24.00
-0.35
-1.44%		23.75
-0.25
-1.04%		24.40
0.65
2.74%		26.75
2.35
9.63%		26.55
-0.2
-0.75%		 25.55
-1
-3.77%		24.53
11 月25.75
0.2
0.78%		25.20
-0.55
-2.14%		24.60
-0.6
-2.38%		24.75
0.15
0.61%		 　26.00
1.25
5.05%		26.35
0.35
1.35%		26.55
0.2
0.76%		26.45
-0.1
-0.38%		26.95
0.5
1.89%		 　27.85
0.9
3.34%		28.10
0.25
0.9%		28.00
-0.1
-0.36%		27.65
-0.35
-1.25%		27.15
-0.5
-1.81%		 　27.60
0.45
1.66%		28.10
0.5
1.81%		27.35
-0.75
-2.67%		27.10
-0.25
-0.91%		27.15
0.05
0.18%		 　27.15
0
0%		26.90
-0.25
-0.92%		27.40
0.5
1.86%		 26.9
12 月27.50
0.1
0.36%		27.15
-0.35
-1.27%		 　25.95
-1.2
-4.42%		25.45
-0.5
-1.93%		25.25
-0.2
-0.79%		24.90
-0.35
-1.39%		25.00
0.1
0.4%		 　24.80
-0.2
-0.8%		12.60
-12.2
-49.19%		25.10
12.5
99.21%		24.90
-0.2
-0.8%		24.90
0
0%		 34.45
9.55
38.35%		24.80
-9.65
-28.01%		24.35
-0.45
-1.81%		24.15
-0.2
-0.82%		24.75
0.6
2.48%		24.45
-0.3
-1.21%		 　24.55
0.1
0.41%		24.75
0.2
0.81%		24.60
-0.15
-0.61%		24.50
-0.1
-0.41%		24.45
-0.05
-0.2%		　25.3

說明:最高漲幅:99.21%最低跌幅:-49.19% 最高價:35.40最低價:12.60平均價:28.09,灰色底表示週末,漲149天(96.25)元,跌145天(-91.45)元,平盤16天
99%=1,38%=2,10%=1,6%=1,5%=8,4%=7,3%=11,2%=29,1%=51,0%=54,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=9,-6%=16,-7%=23,-8%=38,-9%=52,

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 1907 3714193 2226 130097539 35.65 35.70 34.80 34.80 0.75 0% 34.80 91 34.85 1 10.24
2022-01-04 1907 2927885 1840 101264232 35.00 35.05 34.40 34.45 0.35 -1.01% 34.45 9 34.50 23 10.13
2022-01-05 1907 2891395 1768 98899068 34.45 34.70 34.00 34.10 0.35 -1.02% 34.10 197 34.15 1 10.03
2022-01-06 1907 2027872 1185 69669078 34.25 34.65 34.15 34.25 0.15 0.44% 34.25 9 34.35 1 10.07
2022-01-07 1907 1858426 1384 63788465 34.60 34.70 34.10 34.20 0.05 -0.15% 34.20 56 34.25 37 10.06
2022-01-10 1907 1503223 1012 51786525 34.05 34.65 34.00 34.65 0.45 1.32% 34.65 4 34.70 21 10.19
2022-01-11 1907 1784786 1384 61505783 34.60 34.90 34.30 34.40 0.25 -0.72% 34.40 4 34.45 3 10.12
2022-01-12 1907 1264939 782 43540023 34.40 34.60 34.30 34.60 0.20 0.58% 34.55 3 34.60 11 10.18
2022-01-13 1907 3071953 1732 107620013 34.75 35.20 34.75 35.10 0.50 1.45% 35.10 14 35.15 33 10.32
2022-01-14 1907 2342578 1233 81686804 35.10 35.20 34.65 34.80 0.30 -0.85% 34.80 53 34.85 1 10.24
2022-01-17 1907 1257440 852 43485601 34.80 34.85 34.45 34.55 0.25 -0.72% 34.55 16 34.60 9 10.16
2022-01-18 1907 1125691 769 38866330 34.60 34.85 34.40 34.45 0.10 -0.29% 34.45 39 34.50 13 10.13
2022-01-19 1907 3405135 2265 115645650 34.40 34.40 33.60 33.90 0.55 -1.6% 33.85 27 33.90 1 9.97
2022-01-20 1907 1164259 797 39576466 33.90 34.20 33.65 34.15 0.25 0.74% 34.15 7 34.20 24 10.04
2022-01-21 1907 2059444 1463 69226254 34.00 34.00 33.40 33.40 0.75 -2.2% 33.40 90 33.45 3 9.82
2022-01-24 1907 1872144 1155 61793242 33.30 33.40 32.70 33.40 0.00 0% 33.30 2 33.40 4 9.82
2022-01-25 1907 1915361 1439 62905374 33.05 33.05 32.70 32.70 0.70 -2.1% 32.70 41 32.80 14 9.62
2022-01-26 1907 1160280 1306 38104264 32.65 32.95 32.65 32.85 0.15 0.46% 32.80 41 32.85 4 9.66
2022-02-07 1907 3429597 2221 116143289 32.85 34.40 32.85 34.40 1.55 4.72% 34.40 260 34.45 27 10.12
2022-02-08 1907 4235263 2480 145639464 34.60 34.60 34.15 34.40 0.00 0% 34.40 42 34.45 56 10.12
2022-02-09 1907 2578849 1568 89492106 34.60 34.90 34.50 34.80 0.40 1.16% 34.75 6 34.80 43 10.24
2022-02-10 1907 3294862 2271 115625194 34.90 35.30 34.75 35.30 0.50 1.44% 35.30 63 35.35 73 10.38
2022-02-11 1907 1327152 1021 46465982 35.00 35.20 34.90 35.00 0.30 -0.85% 34.95 45 35.00 45 10.29
2022-02-14 1907 1373037 1064 47327135 34.65 34.70 34.35 34.50 0.50 -1.43% 34.45 24 34.50 3 10.15
2022-02-15 1907 1195034 1161 41296934 34.40 34.75 34.40 34.45 0.05 -0.14% 34.45 11 34.50 12 10.13
2022-02-16 1907 1043945 1067 36131730 34.60 34.80 34.50 34.65 0.20 0.58% 34.65 15 34.70 33 10.19
2022-02-17 1907 1698968 1284 59228026 34.60 35.05 34.60 34.80 0.15 0.43% 34.80 26 34.85 2 10.24
2022-02-18 1907 828744 954 28829008 34.60 35.00 34.60 34.90 0.10 0.29% 34.85 5 34.90 25 10.26
2022-02-21 1907 3041626 1782 107509724 34.90 35.50 34.80 35.40 0.50 1.43% 35.35 83 35.40 38 10.41
2022-02-22 1907 2613106 2191 90770231 35.35 35.35 34.35 34.75 0.65 -1.84% 34.75 2 34.80 34 10.22
2022-02-23 1907 913846 805 31739126 34.70 34.95 34.50 34.75 0.00 0% 34.75 1 34.80 8 10.22
2022-02-24 1907 2703427 1928 93207442 34.60 35.00 34.05 34.20 0.55 -1.58% 34.15 3 34.20 13 10.06
2022-02-25 1907 2679593 1674 90893693 34.40 34.70 33.60 33.60 0.60 -1.75% 33.60 225 33.70 9 9.88
2022-03-01 1907 1493329 943 50734124 33.70 34.15 33.70 34.00 0.40 1.19% 33.95 4 34.00 6 10.00
2022-03-02 1907 1116549 991 37915227 33.85 34.20 33.70 34.05 0.05 0.15% 34.05 17 34.10 12 10.01
2022-03-03 1907 954000 507 32524600 34.25 34.25 34.00 34.10 0.05 0.15% 34.10 3 34.15 64 10.03
2022-03-07 1907 2572285 2026 85005610 33.55 33.55 32.80 32.95 0.95 -3.37% 32.95 37 33.00 23 9.69
2022-03-08 1907 2882090 2433 93131566 32.35 32.85 31.85 32.00 0.95 -2.88% 31.95 72 32.00 40 9.41
2022-03-09 1907 1620995 1418 52151851 32.15 32.40 32.00 32.40 0.40 1.25% 32.40 34 32.45 12 9.53
2022-03-10 1907 1848418 1183 61308810 32.85 33.50 32.75 33.40 1.00 3.09% 33.40 3 33.45 19 9.82
2022-03-11 1907 1978000 707 66189700 33.40 33.85 33.05 33.30 0.10 -0.3% 33.30 55 33.35 1 9.79
2022-03-14 1907 1721000 790 58263850 33.25 34.10 33.25 33.85 0.55 1.65% 33.85 10 33.90 5 9.96
2022-03-15 1907 1808000 943 60725250 33.80 34.00 33.10 33.10 0.75 -2.22% 33.10 37 33.15 10 9.74
2022-03-16 1907 6066000 3291 195061800 32.95 33.00 31.80 32.10 1.00 -3.02% 32.05 79 32.15 42 9.44
2022-03-17 1907 1964000 1213 63592800 32.40 32.70 32.25 32.40 0.30 0.93% 32.35 34 32.40 16 10.35
2022-03-18 1907 1034000 494 33652000 32.40 32.70 32.40 32.60 0.20 0.62% 32.55 12 32.60 4 10.42
2022-03-21 1907 1538000 797 50904950 32.70 33.30 32.70 33.25 0.65 1.99% 33.25 26 33.30 52 10.62
2022-03-22 1907 1170000 657 38970000 33.15 33.55 33.00 33.30 0.05 0.15% 33.30 10 33.35 10 10.64
2022-03-23 1907 1321000 659 43984550 33.50 33.50 33.15 33.30 0.00 0% 33.25 13 33.30 10 10.64
2022-03-24 1907 784000 524 26072800 33.30 33.45 33.05 33.40 0.10 0.3% 33.25 17 33.40 15 10.67
2022-03-25 1907 810000 431 27094800 33.20 33.65 33.20 33.40 0.00 0% 33.40 103 33.45 25 10.67
2022-03-28 1907 2191000 1322 73970700 33.60 34.00 33.40 33.90 0.50 1.5% 33.90 6 33.95 21 10.83
2022-03-29 1907 1425042 1000 48433729 34.25 34.25 33.70 34.10 0.20 0.59% 34.10 53 34.15 54 10.89
2022-03-30 1907 1389000 841 47348300 34.10 34.20 33.90 34.10 0.00 0% 34.05 71 34.10 14 10.89
2022-03-31 1907 2612000 820 89320900 34.10 34.30 34.00 34.20 0.10 0.29% 34.15 6 34.20 5 10.93
2022-04-01 1907 1167000 616 39631250 34.20 34.20 33.80 34.00 0.20 -0.58% 33.95 9 34.00 11 10.86
2022-04-06 1907 1140000 813 38500200 34.25 34.25 33.60 33.65 0.35 -1.03% 33.65 15 33.75 22 10.75
2022-04-07 1907 1484573 1043 49342918 33.50 33.65 33.00 33.00 0.65 -1.93% 33.00 71 33.05 2 10.54
2022-04-08 1907 836000 455 27648900 33.05 33.20 32.95 33.05 0.05 0.15% 33.05 3 33.10 20 10.56
2022-04-11 1907 1375000 740 44998100 33.20 33.25 32.55 32.60 0.45 -1.36% 32.55 52 32.60 13 10.42
2022-04-12 1907 1102000 569 35488300 32.40 32.45 32.05 32.15 0.45 -1.38% 32.15 29 32.20 32 10.27
2022-04-13 1907 757000 481 24470800 32.20 32.50 32.15 32.45 0.30 0.93% 32.40 7 32.45 2 10.37
2022-04-14 1907 681000 383 22019850 32.45 32.45 32.25 32.40 0.05 -0.15% 32.40 1 32.45 7 10.35
2022-04-15 1907 920128 628 29627544 32.40 32.40 32.10 32.20 0.20 -0.62% 32.15 14 32.20 1 10.29
2022-04-18 1907 1097000 592 35537550 32.25 32.70 32.20 32.25 0.05 0.16% 32.25 20 32.35 2 10.30
2022-04-19 1907 662365 511 21586939 32.40 32.70 32.40 32.70 0.45 1.4% 32.70 100 32.75 18 10.45
2022-04-20 1907 595000 415 19357300 32.70 32.75 32.40 32.50 0.20 -0.61% 32.50 17 32.60 2 10.38
2022-04-21 1907 840629 607 27640267 32.75 33.05 32.55 32.95 0.45 1.38% 32.90 5 32.95 62 10.53
2022-04-22 1907 629000 383 20577200 32.70 32.85 32.55 32.70 0.25 -0.76% 32.65 28 32.70 1 10.45
2022-04-25 1907 1596000 948 50969450 32.25 32.30 31.75 31.80 0.90 -2.75% 31.80 94 31.85 15 10.16
2022-04-26 1907 709000 425 22592700 31.85 32.00 31.70 31.95 0.15 0.47% 31.90 1 31.95 3 10.21
2022-04-27 1907 1794747 1071 55724842 31.40 31.40 30.85 31.05 0.90 -2.82% 31.00 61 31.05 1 9.92
2022-04-28 1907 946000 604 29461800 31.05 31.30 31.00 31.25 0.20 0.64% 31.20 2 31.30 47 9.98
2022-04-29 1907 617822 500 19356064 31.25 31.50 31.25 31.25 0.00 0% 31.20 39 31.25 3 9.98
2022-05-03 1907 8109000 4294 268036150 31.40 34.30 31.40 32.45 1.20 3.84% 32.40 106 32.45 6 10.37
2022-05-04 1907 1890000 1274 60686800 32.50 32.65 31.80 31.85 0.60 -1.85% 31.85 33 31.90 4 10.18
2022-05-05 1907 858000 618 27297350 32.00 32.20 31.65 31.75 0.10 -0.31% 31.70 19 31.75 40 10.14
2022-05-06 1907 1100000 566 34216800 31.05 31.40 31.00 31.10 0.65 -2.05% 31.10 45 31.15 3 9.94
2022-05-09 1907 1246288 973 38239312 30.90 31.15 30.55 30.55 0.55 -1.77% 30.55 30 30.60 3 9.76
2022-05-10 1907 1539954 989 47424387 30.65 31.00 30.65 30.75 0.20 0.65% 30.75 25 30.80 2 9.82
2022-05-11 1907 2011000 1109 60418350 30.60 30.60 29.80 29.80 0.95 -3.09% 29.80 75 29.85 3 9.52
2022-05-12 1907 3138000 1619 90446050 29.70 29.70 28.15 28.30 1.50 -5.03% 28.30 3 28.35 33 9.04
2022-05-13 1907 1811000 984 51122200 28.30 28.45 28.00 28.35 0.05 0.18% 28.30 57 28.35 20 9.06
2022-05-16 1907 8372000 3624 221574750 27.55 27.55 26.05 26.25 2.10 -7.41% 26.20 101 26.25 72 8.39
2022-05-17 1907 2714000 1543 71992100 26.50 26.80 26.30 26.35 0.10 0.38% 26.35 110 26.40 5 11.26
2022-05-18 1907 4876000 1830 130680950 26.35 27.20 26.35 27.05 0.70 2.66% 27.05 21 27.10 5 11.56
2022-05-19 1907 2709000 1354 71187600 26.50 26.65 26.00 26.45 0.60 -2.22% 26.45 40 26.50 7 11.30
2022-05-20 1907 1450000 783 38815100 26.55 26.95 26.50 26.85 0.40 1.51% 26.80 14 26.85 37 11.47
2022-05-23 1907 741000 441 19947250 27.20 27.20 26.80 26.95 0.10 0.37% 26.95 8 27.00 47 11.52
2022-05-24 1907 1060265 783 28500933 27.00 27.10 26.60 26.60 0.35 -1.3% 26.60 37 26.65 14 11.37
2022-05-25 1907 1277000 635 33899850 26.75 26.75 26.35 26.60 0.00 0% 26.60 26 26.65 17 11.37
2022-05-26 1907 1955000 932 52942550 26.95 27.25 26.85 26.90 0.30 1.13% 26.90 15 26.95 6 11.50
2022-05-27 1907 1305000 768 35459050 27.10 27.40 26.90 27.35 0.45 1.67% 27.35 90 27.40 17 11.69
2022-05-30 1907 2147000 1124 60170850 27.50 28.30 27.50 28.15 0.80 2.93% 28.15 45 28.20 48 12.03
2022-05-31 1907 3166000 834 90352050 28.15 28.75 27.65 28.75 0.60 2.13% 28.70 9 28.75 21 12.29
2022-06-01 1907 1327000 703 37546750 28.25 28.55 28.10 28.20 0.55 -1.91% 28.15 38 28.25 4 12.05
2022-06-02 1907 669000 389 18693550 28.00 28.05 27.85 27.95 0.25 -0.89% 27.95 15 28.00 9 11.94
2022-06-06 1907 1250000 852 34589900 28.00 28.05 27.55 27.55 0.40 -1.43% 27.55 35 27.60 4 11.77
2022-06-07 1907 1391000 800 37872500 27.60 27.65 27.05 27.05 0.50 -1.81% 27.05 119 27.10 6 11.56
2022-06-08 1907 989000 616 26962450 27.30 27.45 27.10 27.35 0.30 1.11% 27.35 1 27.40 41 11.69
2022-06-09 1907 801000 417 21899800 27.30 27.45 27.15 27.40 0.05 0.18% 27.35 52 27.40 25 11.71
2022-06-10 1907 708659 438 19216023 27.10 27.20 27.00 27.20 0.20 -0.73% 27.20 9 27.25 53 11.62
2022-06-13 1907 1388000 765 36972900 26.90 26.90 26.50 26.60 0.60 -2.21% 26.60 79 26.65 18 11.37
2022-06-14 1907 1324000 671 35009500 26.50 26.65 26.25 26.60 0.00 0% 26.55 60 26.60 10 11.37
2022-06-15 1907 1591000 1033 43073850 26.55 27.35 26.55 27.25 0.65 2.44% 27.20 17 27.25 21 11.65
2022-06-16 1907 1488000 797 40367150 27.70 27.70 26.70 26.75 0.50 -1.83% 26.70 19 26.75 1 11.43
2022-06-17 1907 2380000 862 62304150 25.85 26.55 25.85 26.10 0.65 -2.43% 26.10 170 26.20 1 11.15
2022-06-20 1907 1981080 1192 51367844 26.45 26.70 25.40 25.45 0.65 -2.49% 25.45 10 25.50 3 10.88
2022-06-21 1907 1616000 794 42334050 25.70 26.55 25.70 26.50 1.05 4.13% 26.45 7 26.50 8 11.32
2022-06-22 1907 1028000 611 26788600 26.50 26.60 25.80 26.00 0.50 -1.89% 26.00 1 26.05 3 11.11
2022-06-23 1907 1327613 806 34557107 26.05 26.45 25.65 26.10 0.10 0.38% 26.10 23 26.15 5 11.15
2022-06-24 1907 1320159 902 35198454 26.15 26.80 26.15 26.70 0.60 2.3% 26.65 5 26.70 3 11.41
2022-06-27 1907 1229000 733 32880650 26.75 26.95 26.60 26.80 0.10 0.37% 26.80 11 26.85 41 11.45
2022-06-28 1907 585000 311 15591350 26.95 26.95 26.45 26.60 0.20 -0.75% 26.60 3 26.70 12 11.37
2022-06-29 1907 563000 331 14798850 26.40 26.50 26.15 26.20 0.40 -1.5% 26.20 9 26.25 7 11.20
2022-06-30 1907 2901000 848 74049700 26.20 26.25 25.35 25.45 0.75 -2.86% 25.45 8 25.50 33 10.88
2022-07-01 1907 2638335 1405 65705586 25.50 25.55 24.35 24.40 1.05 -4.13% 24.40 15 24.50 16 10.43
2022-07-04 1907 1362000 714 33378550 24.40 24.90 24.20 24.30 0.10 -0.41% 24.30 3 24.35 4 10.38
2022-07-05 1907 1355000 640 33638000 24.85 25.20 24.20 24.90 0.60 2.47% 24.90 10 24.95 3 10.64
2022-07-06 1907 873518 572 21674845 25.00 25.20 24.50 24.65 0.25 -1% 24.60 17 24.65 3 10.53
2022-07-07 1907 996000 515 24457850 24.45 24.90 24.20 24.80 0.15 0.61% 24.75 5 24.80 16 10.60
2022-07-08 1907 1170000 684 28916350 24.80 24.95 24.50 24.60 0.20 -0.81% 24.60 24 24.70 2 10.51
2022-07-11 1907 626000 371 15284400 24.70 24.85 24.25 24.40 0.20 -0.81% 24.40 13 24.45 8 10.43
2022-07-12 1907 2150000 1002 50660550 24.15 24.15 23.25 23.45 0.95 -3.89% 23.45 2 23.50 24 10.02
2022-07-13 1907 2440000 865 58148250 23.70 24.10 23.55 23.95 0.50 2.13% 23.90 8 23.95 17 10.24
2022-07-14 1907 3002700 1105 72130648 23.85 24.30 23.50 24.20 0.25 1.04% 24.20 10 24.25 97 10.34
2022-07-15 1907 4181000 1607 93132850 22.65 22.65 21.85 22.05 0.00 -8.88% 22.05 55 22.10 6 9.42
2022-07-18 1907 2415000 1141 54639600 22.35 23.10 22.05 22.90 0.85 3.85% 22.85 17 22.90 18 9.79
2022-07-19 1907 2164000 1054 50739750 22.80 23.75 22.70 23.45 0.55 2.4% 23.40 11 23.45 11 10.02
2022-07-20 1907 1336000 876 31494100 23.55 23.75 23.25 23.40 0.05 -0.21% 23.40 7 23.45 9 10.00
2022-07-21 1907 805000 493 18927300 23.45 23.80 23.20 23.55 0.15 0.64% 23.55 17 23.60 16 10.06
2022-07-22 1907 871386 607 20589023 23.50 23.75 23.40 23.75 0.20 0.85% 23.70 15 23.75 14 10.15
2022-07-25 1907 940000 447 22540400 23.75 24.15 23.70 24.00 0.25 1.05% 24.00 22 24.05 12 10.26
2022-07-26 1907 517000 294 12400200 23.95 24.15 23.90 23.90 0.10 -0.42% 23.90 60 23.95 2 10.21
2022-07-27 1907 619000 333 14783200 23.95 24.10 23.70 24.00 0.10 0.42% 23.95 2 24.00 7 10.26
2022-07-28 1907 407000 228 9773750 24.00 24.15 23.95 24.00 0.00 0% 23.95 35 24.00 1 10.26
2022-07-29 1907 524000 243 12642600 24.15 24.35 24.00 24.10 0.10 0.42% 24.05 15 24.10 58 10.30
2022-08-01 1907 564000 359 13645550 24.15 24.30 24.05 24.20 0.10 0.41% 24.15 35 24.20 12 10.34
2022-08-02 1907 1675000 733 39677000 24.20 24.20 23.45 23.50 0.70 -2.89% 23.50 21 23.60 18 10.04
2022-08-03 1907 401000 275 9443050 23.40 23.75 23.40 23.55 0.05 0.21% 23.45 23 23.55 26 10.06
2022-08-04 1907 916000 486 21195250 23.75 23.75 22.90 23.15 0.40 -1.7% 23.10 4 23.15 24 9.89
2022-08-05 1907 504829 424 11741037 23.00 23.45 23.00 23.30 0.15 0.65% 23.25 1 23.30 11 9.96
2022-08-08 1907 971000 441 22322000 23.25 23.25 22.90 23.10 0.20 -0.86% 23.05 3 23.10 29 9.87
2022-08-09 1907 785090 426 18200638 23.00 23.35 23.00 23.35 0.25 1.08% 23.30 7 23.35 12 9.98
2022-08-10 1907 928753 517 21545096 23.10 23.35 23.00 23.15 0.20 -0.86% 23.15 40 23.25 16 9.89
2022-08-11 1907 1186000 681 28141400 23.45 23.95 23.45 23.70 0.55 2.38% 23.65 67 23.70 18 10.13
2022-08-12 1907 502000 339 11931500 23.80 24.00 23.70 23.80 0.10 0.42% 23.80 8 23.85 13 10.17
2022-08-15 1907 811000 480 19219150 23.70 23.90 23.55 23.75 0.05 -0.21% 23.70 86 23.75 4 10.15
2022-08-16 1907 2386000 1195 57403700 23.95 24.75 23.65 23.65 0.10 -0.42% 23.65 55 23.70 32 14.51
2022-08-17 1907 1107000 605 26276300 23.85 23.90 23.60 23.70 0.05 0.21% 23.70 1 23.75 12 14.54
2022-08-18 1907 3660000 1644 89311700 23.85 24.80 23.65 24.55 0.85 3.59% 24.55 71 24.60 58 15.06
2022-08-19 1907 1332000 663 32730800 24.75 24.80 24.35 24.70 0.15 0.61% 24.65 11 24.70 3 15.15
2022-08-22 1907 4300842 2502 110033630 24.90 26.00 24.85 25.40 0.70 2.83% 25.40 7 25.45 31 15.58
2022-08-23 1907 1903000 1011 47340950 25.40 25.40 24.65 24.65 0.75 -2.95% 24.65 50 24.75 34 15.12
2022-08-24 1907 658000 340 16301100 24.75 24.95 24.65 24.75 0.10 0.41% 24.70 19 24.75 9 15.18
2022-08-25 1907 897000 566 22200900 24.80 25.00 24.60 24.65 0.10 -0.4% 24.60 105 24.65 5 15.12
2022-08-26 1907 551000 387 13645400 24.80 24.85 24.65 24.85 0.20 0.81% 24.80 1 24.85 59 15.25
2022-08-29 1907 1180000 729 28444550 24.20 24.25 24.00 24.15 0.70 -2.82% 24.10 22 24.15 2 14.82
2022-08-30 1907 682000 381 16560400 24.05 24.50 24.05 24.20 0.05 0.21% 24.20 51 24.30 10 14.85
2022-08-31 1907 1135000 526 27929550 24.30 24.75 24.25 24.75 0.55 2.27% 24.70 3 24.75 8 15.18
2022-09-01 1907 908594 659 22057788 24.60 24.60 24.15 24.30 0.45 -1.82% 24.30 11 24.35 7 14.91
2022-09-02 1907 543000 428 13183000 24.35 24.45 24.20 24.25 0.05 -0.21% 24.20 78 24.25 1 14.88
2022-09-05 1907 564000 367 13692050 24.25 24.45 24.05 24.20 0.05 -0.21% 24.20 2 24.25 10 14.85
2022-09-06 1907 719000 482 17276400 24.30 24.40 23.85 23.85 0.35 -1.45% 23.85 73 23.90 2 14.63
2022-09-07 1907 974000 623 23019650 24.00 24.00 23.45 23.45 0.40 -1.68% 23.45 37 23.50 3 14.39
2022-09-08 1907 364000 250 8596100 23.45 23.70 23.45 23.70 0.25 1.07% 23.65 1 23.70 5 14.54
2022-09-12 1907 590000 334 14177750 23.85 24.15 23.80 24.10 0.40 1.69% 24.05 41 24.10 3 14.79
2022-09-13 1907 979000 544 23900850 24.20 24.60 24.15 24.45 0.35 1.45% 24.40 23 24.45 19 15.00
2022-09-14 1907 1151000 640 27527450 23.80 24.05 23.80 23.95 0.50 -2.04% 23.95 4 24.00 10 14.69
2022-09-15 1907 659000 385 15970150 24.00 24.40 23.90 24.35 0.40 1.67% 24.30 11 24.35 2 14.94
2022-09-16 1907 2455000 1360 61077000 24.20 25.10 24.20 24.95 0.60 2.46% 24.95 69 25.00 34 15.31
2022-09-19 1907 1104118 846 26961595 25.35 25.35 24.10 24.10 0.85 -3.41% 24.10 49 24.15 10 14.79
2022-09-20 1907 402000 295 9718150 24.20 24.35 24.05 24.25 0.15 0.62% 24.20 1 24.25 15 14.88
2022-09-21 1907 1410000 794 34412550 24.25 24.65 24.00 24.35 0.10 0.41% 24.35 101 24.40 5 14.94
2022-09-22 1907 1093000 700 26730450 24.35 24.85 24.10 24.50 0.15 0.62% 24.50 45 24.55 8 15.03
2022-09-23 1907 889000 562 21923550 24.50 24.85 24.40 24.75 0.25 1.02% 24.65 4 24.75 24 15.18
2022-09-26 1907 1916000 971 46274400 24.75 24.75 23.80 24.15 0.60 -2.42% 24.15 19 24.20 14 14.82
2022-09-27 1907 1391000 624 33456850 24.15 24.30 23.90 23.95 0.20 -0.83% 23.95 15 24.10 3 14.69
2022-09-28 1907 2314000 1118 53752200 23.85 24.00 22.85 22.90 1.05 -4.38% 22.90 19 23.00 41 14.05
2022-09-29 1907 1291000 745 30226700 23.40 23.80 23.00 23.70 0.80 3.49% 23.70 4 23.75 25 14.54
2022-09-30 1907 821000 474 19405650 23.70 23.90 23.15 23.70 0.00 0% 23.70 8 23.75 2 14.54
2022-10-03 1907 332528 363 7883081 23.45 23.90 23.45 23.55 0.15 -0.63% 23.55 50 23.60 1 14.45
2022-10-04 1907 460594 335 10998013 23.70 24.05 23.65 23.95 0.40 1.7% 23.90 1 23.95 4 14.69
2022-10-05 1907 687000 469 16501800 24.05 24.20 23.80 23.85 0.10 -0.42% 23.85 2 23.95 7 14.63
2022-10-06 1907 1025000 573 24716050 24.05 24.35 23.70 24.35 0.50 2.1% 24.25 18 24.35 103 14.94
2022-10-07 1907 1794000 1058 44238400 24.35 24.90 24.35 24.80 0.45 1.85% 24.75 1 24.80 97 15.21
2022-10-11 1907 1472000 794 36005300 24.50 24.80 24.05 24.40 0.40 -1.61% 24.40 4 24.45 4 14.97
2022-10-12 1907 849000 493 20418100 24.40 24.40 23.90 24.00 0.40 -1.64% 24.00 34 24.05 1 14.72
2022-10-13 1907 1748919 1041 40644578 24.00 24.00 22.70 22.75 1.25 -5.21% 22.75 3 22.80 1 13.96
2022-10-14 1907 1714000 1079 41021150 23.45 24.20 23.45 24.15 1.40 6.15% 24.10 3 24.15 41 14.82
2022-10-17 1907 1669000 934 40623950 24.00 24.70 23.75 24.30 0.15 0.62% 24.30 18 24.35 2 14.91
2022-10-18 1907 2304000 1213 57196100 24.70 25.00 24.35 25.00 0.70 2.88% 24.95 44 25.00 211 15.34
2022-10-19 1907 1392000 858 34253250 25.00 25.00 24.40 24.55 0.45 -1.8% 24.55 18 24.60 36 15.06
2022-10-20 1907 3171348 1543 76347587 24.50 24.50 23.75 24.40 0.15 -0.61% 24.40 32 24.45 46 14.97
2022-10-21 1907 644000 402 15623100 24.20 24.40 24.05 24.35 0.05 -0.2% 24.15 10 24.35 10 14.94
2022-10-24 1907 1080000 620 26047700 24.40 24.40 23.90 24.00 0.35 -1.44% 23.95 29 24.00 1 14.72
2022-10-25 1907 1047000 656 24981450 24.15 24.20 23.70 23.75 0.25 -1.04% 23.75 5 23.80 2 14.57
2022-10-26 1907 1209000 835 29312100 24.05 24.50 23.70 24.40 0.65 2.74% 24.40 20 24.45 11 14.97
2022-10-27 1907 7632000 3843 197961100 24.60 26.75 24.60 26.75 2.35 9.63% 26.70 3 26.75 103 16.41
2022-10-28 1907 5599466 3069 148835477 26.55 27.00 26.10 26.55 0.20 -0.75% 26.45 4 26.55 6 16.29
2022-10-31 1907 3890000 2233 100445050 26.55 26.60 25.45 25.55 1.00 -3.77% 25.50 44 25.55 5 15.67
2022-11-01 1907 3503000 2008 91098450 25.70 26.50 25.50 25.75 0.20 0.78% 25.75 29 25.80 10 15.80
2022-11-02 1907 2986000 1747 75687950 25.80 25.85 25.10 25.20 0.55 -2.14% 25.15 67 25.20 37 15.46
2022-11-03 1907 3118000 1774 76986350 25.15 25.15 24.50 24.60 0.60 -2.38% 24.55 207 24.60 28 15.09
2022-11-04 1907 1803000 1038 44326700 24.60 24.85 24.30 24.75 0.15 0.61% 24.70 53 24.75 5 15.18
2022-11-07 1907 3285000 1904 84128850 25.00 26.00 24.95 26.00 1.25 5.05% 25.95 26 26.00 106 15.95
2022-11-08 1907 3519000 2202 92705100 26.00 26.70 25.80 26.35 0.35 1.35% 26.30 43 26.35 12 16.17
2022-11-09 1907 2308000 1297 60986050 26.65 26.65 26.10 26.55 0.20 0.76% 26.50 11 26.55 3 16.29
2022-11-10 1907 1584457 1158 41742245 26.45 26.70 26.00 26.45 0.10 -0.38% 26.45 19 26.50 3 16.23
2022-11-11 1907 3265000 1569 87643150 26.90 27.10 26.45 26.95 0.50 1.89% 26.90 30 26.95 20 16.53
2022-11-14 1907 7122000 2786 196061000 27.20 27.90 27.10 27.85 0.90 3.34% 27.80 36 27.85 49 17.09
2022-11-15 1907 5832000 2491 164547650 27.95 28.75 27.75 28.10 0.25 0.9% 28.05 1 28.10 56 16.24
2022-11-16 1907 4378000 1871 123630100 28.50 28.70 27.95 28.00 0.10 -0.36% 27.95 109 28.00 5 16.18
2022-11-17 1907 2428000 1320 67678600 28.00 28.35 27.65 27.65 0.35 -1.25% 27.60 40 27.65 4 15.98
2022-11-18 1907 2520000 1023 68763500 27.50 27.70 27.05 27.15 0.50 -1.81% 27.15 4 27.25 21 15.69
2022-11-21 1907 3199000 1575 89024750 27.55 28.15 27.45 27.60 0.45 1.66% 27.60 3 27.65 43 15.95
2022-11-22 1907 3542000 1741 99270200 27.95 28.20 27.60 28.10 0.50 1.81% 28.05 10 28.10 94 16.24
2022-11-23 1907 2907000 1764 80201850 28.25 28.30 27.25 27.35 0.75 -2.67% 27.35 18 27.40 46 15.81
2022-11-24 1907 1706000 1136 46130700 27.50 27.50 26.85 27.10 0.25 -0.91% 27.10 5 27.15 5 15.66
2022-11-25 1907 688000 396 18675900 27.20 27.40 27.00 27.15 0.05 0.18% 27.10 27 27.15 7 15.69
2022-11-28 1907 1522000 761 40880950 27.15 27.20 26.50 27.15 0.00 0% 27.15 5 27.20 40 15.69
2022-11-29 1907 1493256 1074 40095175 27.20 27.20 26.70 26.90 0.25 -0.92% 26.85 110 26.90 6 15.55
2022-11-30 1907 1258000 761 34295550 26.90 27.40 26.90 27.40 0.50 1.86% 27.40 3 27.45 19 15.84
2022-12-01 1907 2209000 1301 60526400 27.65 27.70 27.10 27.50 0.10 0.36% 27.50 7 27.55 70 15.90
2022-12-02 1907 1856000 1188 50403050 27.55 27.55 27.00 27.15 0.35 -1.27% 27.15 56 27.20 26 15.69
2022-12-05 1907 10069000 4727 263104250 27.00 27.00 25.85 25.95 1.20 -4.42% 25.95 2 26.00 32 15.00
2022-12-06 1907 3671000 2031 93860400 25.85 25.95 25.35 25.45 0.50 -1.93% 25.45 41 25.50 4 14.71
2022-12-07 1907 2821000 1270 71587350 25.50 25.80 25.20 25.25 0.20 -0.79% 25.25 62 25.30 2 14.60
2022-12-08 1907 3310000 1675 82541700 25.25 25.25 24.80 24.90 0.35 -1.39% 24.85 130 24.90 1887 14.39
2022-12-09 1907 3687000 2011 92044250 25.20 25.20 24.75 25.00 0.10 0.4% 25.00 50 25.05 41 14.45
2022-12-12 1907 1202000 642 29766650 25.00 25.05 24.65 24.80 0.20 -0.8% 24.75 80 24.80 29 14.34
2022-12-13 1907 1931864 526 24499232 12.60 12.80 12.55 12.60 0.00 -49.19% 12.60 186 12.65 4 13.70
2022-12-14 1907 2059000 1133 51646850 25.35 25.35 24.95 25.10 0.05 99.21% 25.10 36 25.15 57 14.51
2022-12-15 1907 1298000 680 32380400 25.10 25.10 24.85 24.90 0.20 -0.8% 24.90 230 24.95 18 14.39
2022-12-16 1907 2579000 817 64001050 24.80 24.90 24.65 24.90 0.00 0% 24.85 5 24.90 41 14.39
2022-12-18 1907 1125691 769 38866330 34.60 34.85 34.40 34.45 0.10 38.35% 34.45 39 34.50 13 10.13
2022-12-19 1907 1323000 683 32685150 24.70 24.90 24.55 24.80 0.10 -28.01% 24.70 31 24.80 21 14.34
2022-12-20 1907 1748000 898 42722900 24.80 24.80 24.20 24.35 0.45 -1.81% 24.30 3 24.35 27 14.08
2022-12-21 1907 1183000 760 28730450 24.35 24.55 24.15 24.15 0.20 -0.82% 24.15 114 24.20 1 13.96
2022-12-22 1907 1499000 741 37040850 24.30 24.90 24.30 24.75 0.60 2.48% 24.70 64 24.75 229 14.31
2022-12-23 1907 806000 483 19738450 24.70 24.70 24.35 24.45 0.30 -1.21% 24.40 143 24.50 70 14.13
2022-12-26 1907 451000 328 11084800 24.50 24.65 24.50 24.55 0.10 0.41% 24.55 8 24.60 65 14.19
2022-12-27 1907 613000 385 15125550 24.60 24.75 24.60 24.75 0.20 0.81% 24.70 7 24.80 41 14.31
2022-12-28 1907 698000 427 17182700 24.80 24.80 24.50 24.60 0.15 -0.61% 24.55 22 24.60 1 14.22
2022-12-29 1907 630000 360 15351650 24.60 24.60 24.25 24.50 0.10 -0.41% 24.40 3 24.50 25 14.16
2022-12-30 1907 822000 356 20179050 24.60 24.75 24.45 24.45 0.05 -0.2% 24.45 87 24.50 1 14.13