厚生(2107)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　　22.95
0
0%		22.85
-0.1
-0.44%		22.80
-0.05
-0.22%		22.60
-0.2
-0.88%		22.65
0.05
0.22%		 　22.55
-0.1
-0.44%		22.45
-0.1
-0.44%		22.50
0.05
0.22%		22.70
0.2
0.89%		22.75
0.05
0.22%		 　22.55
-0.2
-0.88%		22.60
0.05
0.22%		22.60
0
0%		22.60
0
0%		22.35
-0.25
-1.11%		 　22.20
-0.15
-0.67%		22.00
-0.2
-0.9%		22.00
0
0%		 22.47
2 月　　　　　　22.25
0.25
1.14%		22.40
0.15
0.67%		22.45
0.05
0.22%		22.60
0.15
0.67%		22.30
-0.3
-1.33%		 　22.20
-0.1
-0.45%		22.15
-0.05
-0.23%		22.25
0.1
0.45%		22.30
0.05
0.22%		22.45
0.15
0.67%		 　22.40
-0.05
-0.22%		22.30
-0.1
-0.45%		22.35
0.05
0.22%		22.15
-0.2
-0.89%		22.10
-0.05
-0.23%		 22.29
3 月22.25
0.15
0.68%		22.30
0.05
0.22%		22.30
0
0%		 　　21.90
-0.4
-1.79%		21.35
-0.55
-2.51%		21.50
0.15
0.7%		21.90
0.4
1.86%		21.90
0
0%		 　21.90
0
0%		21.75
-0.15
-0.68%		21.65
-0.1
-0.46%		22.00
0.35
1.62%		22.05
0.05
0.23%		 　22.35
0.3
1.36%		22.35
0
0%		22.40
0.05
0.22%		22.35
-0.05
-0.22%		22.35
0
0%		 　22.45
0.1
0.45%		22.50
0.05
0.22%		22.50
0
0%		22.50
0
0%		22.12
4 月22.50
0
0%		 　　　22.60
0.1
0.44%		22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		 　22.40
-0.05
-0.22%		22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.50
0.1
0.45%		22.50
0
0%		 　22.50
0
0%		22.55
0.05
0.22%		22.55
0
0%		22.45
-0.1
-0.44%		22.60
0.15
0.67%		 　22.30
-0.3
-1.33%		22.20
-0.1
-0.45%		22.10
-0.1
-0.45%		22.20
0.1
0.45%		22.25
0.05
0.23%		 22.4
5 月　　22.15
-0.1
-0.45%		22.10
-0.05
-0.23%		22.15
0.05
0.23%		22.35
0.2
0.9%		 　21.85
-0.5
-2.24%		21.80
-0.05
-0.23%		21.75
-0.05
-0.23%		21.20
-0.55
-2.53%		21.60
0.4
1.89%		 　21.60
0
0%		21.80
0.2
0.93%		21.70
-0.1
-0.46%		21.40
-0.3
-1.38%		21.40
0
0%		 　21.45
0.05
0.23%		21.45
0
0%		21.40
-0.05
-0.23%		21.50
0.1
0.47%		21.65
0.15
0.7%		 　21.85
0.2
0.92%		21.80
-0.05
-0.23%		21.71
6 月21.90
0.1
0.46%		21.95
0.05
0.23%		 　　21.70
-0.25
-1.14%		21.65
-0.05
-0.23%		21.60
-0.05
-0.23%		21.85
0.25
1.16%		21.70
-0.15
-0.69%		 　21.45
-0.25
-1.15%		21.50
0.05
0.23%		21.75
0.25
1.16%		21.50
-0.25
-1.15%		21.40
-0.1
-0.47%		 　21.25
-0.15
-0.7%		21.55
0.3
1.41%		21.50
-0.05
-0.23%		21.35
-0.15
-0.7%		21.50
0.15
0.7%		 　21.50
0
0%		21.45
-0.05
-0.23%		21.45
0
0%		21.10
-0.35
-1.63%		 21.47
7 月19.70
-1.4
-6.64%		 　20.00
0.3
1.52%		20.55
0.55
2.75%		20.30
-0.25
-1.22%		20.30
0
0%		20.35
0.05
0.25%		 　20.25
-0.1
-0.49%		20.05
-0.2
-0.99%		20.20
0.15
0.75%		20.35
0.15
0.74%		20.40
0.05
0.25%		 　20.40
0
0%		20.45
0.05
0.25%		20.50
0.05
0.24%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		 　20.60
0.1
0.49%		20.50
-0.1
-0.49%		20.55
0.05
0.24%		20.65
0.1
0.49%		20.75
0.1
0.48%		 20.39
8 月20.75
0
0%		20.70
-0.05
-0.24%		20.70
0
0%		20.70
0
0%		21.00
0.3
1.45%		 　21.00
0
0%		21.20
0.2
0.95%		21.35
0.15
0.71%		21.25
-0.1
-0.47%		21.35
0.1
0.47%		 　21.55
0.2
0.94%		21.65
0.1
0.46%		21.75
0.1
0.46%		21.75
0
0%		21.85
0.1
0.46%		 　21.75
-0.1
-0.46%		21.85
0.1
0.46%		22.00
0.15
0.69%		22.10
0.1
0.45%		22.10
0
0%		 　22.00
-0.1
-0.45%		22.05
0.05
0.23%		22.15
0.1
0.45%		21.51
9 月22.10
-0.05
-0.23%		22.10
0
0%		 　21.70
-0.4
-1.81%		21.35
-0.35
-1.61%		21.30
-0.05
-0.23%		21.40
0.1
0.47%		 　　21.45
0.05
0.23%		21.60
0.15
0.7%		21.45
-0.15
-0.69%		21.50
0.05
0.23%		21.55
0.05
0.23%		 　21.45
-0.1
-0.46%		21.45
0
0%		21.20
-0.25
-1.17%		20.95
-0.25
-1.18%		20.90
-0.05
-0.24%		 　20.50
-0.4
-1.91%		20.35
-0.15
-0.73%		20.00
-0.35
-1.72%		20.10
0.1
0.5%		20.15
0.05
0.25%		 21.15
10 月　　20.20
0.05
0.25%		20.30
0.1
0.5%		20.40
0.1
0.49%		20.30
-0.1
-0.49%		20.25
-0.05
-0.25%		 　　20.00
-0.25
-1.23%		20.00
0
0%		19.60
-0.4
-2%		19.75
0.15
0.77%		 　19.75
0
0%		19.95
0.2
1.01%		19.80
-0.15
-0.75%		19.75
-0.05
-0.25%		19.80
0.05
0.25%		 　19.80
0
0%		19.90
0.1
0.51%		19.80
-0.1
-0.5%		19.95
0.15
0.76%		19.80
-0.15
-0.75%		 19.80
0
0%		19.92
11 月19.85
0.05
0.25%		19.85
0
0%		19.80
-0.05
-0.25%		19.95
0.15
0.76%		 　20.15
0.2
1%		20.15
0
0%		21.35
1.2
5.96%		21.15
-0.2
-0.94%		21.25
0.1
0.47%		 　21.55
0.3
1.41%		21.75
0.2
0.93%		21.20
-0.55
-2.53%		21.35
0.15
0.71%		21.25
-0.1
-0.47%		 　21.25
0
0%		21.25
0
0%		21.35
0.1
0.47%		21.70
0.35
1.64%		22.10
0.4
1.84%		 　22.00
-0.1
-0.45%		22.00
0
0%		22.30
0.3
1.36%		 21.18
12 月22.40
0.1
0.45%		22.35
-0.05
-0.22%		 　22.25
-0.1
-0.45%		21.85
-0.4
-1.8%		21.90
0.05
0.23%		21.75
-0.15
-0.68%		21.85
0.1
0.46%		 　21.70
-0.15
-0.69%		15.15
-6.55
-30.18%		21.95
6.8
44.88%		21.95
0
0%		21.75
-0.2
-0.91%		 22.60
0.85
3.91%		21.80
-0.8
-3.54%		21.70
-0.1
-0.46%		21.70
0
0%		21.85
0.15
0.69%		21.70
-0.15
-0.69%		 　21.85
0.15
0.69%		21.80
-0.05
-0.23%		21.80
0
0%		21.65
-0.15
-0.69%		21.75
0.1
0.46%		　21.68

說明:最高漲幅:44.88%最低跌幅:-30.18% 最高價:22.95最低價:15.15平均價:21.51,灰色底表示週末,漲132天(28.1)元,跌123天(-30)元,平盤55天
45%=1,6%=1,4%=2,3%=1,2%=7,1%=56,0%=119,-0%=1,-1%=1,-2%=2,-3%=3,-4%=13,-5%=40,-6%=63,

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 2107 175902 167 4042271 23.00 23.10 22.90 22.95 0.05 0% 22.95 24 23.00 28 11.65
2022-01-04 2107 270941 227 6193947 23.00 23.00 22.80 22.85 0.10 -0.44% 22.85 2 22.90 7 11.60
2022-01-05 2107 363719 245 8281415 22.80 22.85 22.70 22.80 0.05 -0.22% 22.75 1 22.80 1 11.57
2022-01-06 2107 317687 254 7209802 22.80 22.85 22.60 22.60 0.20 -0.88% 22.60 93 22.65 3 11.47
2022-01-07 2107 309941 168 7023746 22.65 22.80 22.60 22.65 0.05 0.22% 22.65 5 22.70 2 11.50
2022-01-10 2107 332679 204 7505345 22.55 22.65 22.50 22.55 0.10 -0.44% 22.55 1 22.60 12 11.45
2022-01-11 2107 358756 200 8071836 22.50 22.60 22.45 22.45 0.10 -0.44% 22.45 10 22.50 3 11.40
2022-01-12 2107 323012 132 7273194 22.45 22.60 22.45 22.50 0.05 0.22% 22.45 58 22.55 35 11.42
2022-01-13 2107 332766 175 7563364 22.65 22.85 22.65 22.70 0.20 0.89% 22.70 5 22.75 13 11.52
2022-01-14 2107 373288 232 8439449 22.70 22.80 22.45 22.75 0.05 0.22% 22.65 2 22.75 12 11.55
2022-01-17 2107 173061 151 3909422 22.70 22.70 22.55 22.55 0.20 -0.88% 22.55 29 22.60 3 11.45
2022-01-18 2107 219162 153 4959065 22.65 22.70 22.60 22.60 0.05 0.22% 22.60 2 22.65 19 11.47
2022-01-19 2107 158359 132 3570745 22.60 22.60 22.50 22.60 0.00 0% 22.55 1 22.60 79 11.47
2022-01-20 2107 160391 142 3615065 22.65 22.65 22.45 22.60 0.00 0% 22.60 10 22.65 4 11.47
2022-01-21 2107 420047 252 9444403 22.45 22.80 22.35 22.35 0.25 -1.11% 22.35 35 22.40 5 11.35
2022-01-24 2107 420067 258 9326122 22.35 22.35 22.15 22.20 0.15 -0.67% 22.20 1 22.25 4 11.27
2022-01-25 2107 469175 330 10339143 22.20 22.20 22.00 22.00 0.20 -0.9% 22.00 84 22.05 2 11.17
2022-01-26 2107 345365 242 7602229 22.00 22.20 21.95 22.00 0.00 0% 22.00 12 22.05 10 11.17
2022-02-07 2107 132882 165 2951314 22.05 22.30 22.05 22.25 0.25 1.14% 22.25 8 22.30 10 11.29
2022-02-08 2107 229781 205 5141764 22.40 22.45 22.25 22.40 0.15 0.67% 22.35 42 22.45 14 11.37
2022-02-09 2107 179900 175 4037965 22.40 22.50 22.40 22.45 0.05 0.22% 22.45 6 22.50 23 11.40
2022-02-10 2107 271649 201 6128476 22.50 22.70 22.50 22.60 0.15 0.67% 22.55 3 22.60 6 11.47
2022-02-11 2107 712914 360 15913036 22.45 22.45 22.20 22.30 0.30 -1.33% 22.25 37 22.30 10 11.32
2022-02-14 2107 309214 247 6873719 22.30 22.30 22.10 22.20 0.10 -0.45% 22.20 123 22.25 2 11.27
2022-02-15 2107 284551 177 6318838 22.20 22.40 22.15 22.15 0.05 -0.23% 22.15 50 22.25 71 11.24
2022-02-16 2107 374406 226 8325612 22.40 22.40 22.15 22.25 0.10 0.45% 22.25 56 22.30 23 11.29
2022-02-17 2107 370296 225 8259467 22.30 22.40 22.25 22.30 0.05 0.22% 22.30 19 22.35 31 11.32
2022-02-18 2107 345602 186 7719306 22.25 22.50 22.15 22.45 0.15 0.67% 22.40 3 22.45 14 11.40
2022-02-21 2107 144605 186 3227681 22.25 22.40 22.25 22.40 0.05 -0.22% 22.35 2 22.40 16 11.37
2022-02-22 2107 256414 249 5690452 22.25 22.30 22.15 22.30 0.10 -0.45% 22.25 25 22.30 14 11.32
2022-02-23 2107 239412 167 5347945 22.25 22.40 22.25 22.35 0.05 0.22% 22.35 11 22.40 18 11.35
2022-02-24 2107 434588 243 9622037 22.15 22.40 22.00 22.15 0.20 -0.89% 22.10 12 22.15 15 11.24
2022-02-25 2107 277508 197 6135287 22.15 22.20 22.05 22.10 0.05 -0.23% 22.10 4 22.15 7 11.22
2022-03-01 2107 182417 149 4056603 22.20 22.35 22.10 22.25 0.15 0.68% 22.25 4 22.30 2 11.29
2022-03-02 2107 116482 134 2588242 22.35 22.35 22.15 22.30 0.05 0.22% 22.25 1 22.30 7 11.32
2022-03-03 2107 144000 87 3213100 22.40 22.40 22.25 22.30 0.00 0% 22.30 9 22.35 23 11.32
2022-03-07 2107 491065 342 10763495 22.15 22.15 21.80 21.90 0.40 -1.79% 21.85 27 21.90 13 11.12
2022-03-08 2107 652766 485 14079975 21.65 21.85 21.30 21.35 0.55 -2.51% 21.35 41 21.40 16 10.84
2022-03-09 2107 404077 287 8675061 21.40 21.55 21.35 21.50 0.15 0.7% 21.45 20 21.50 16 10.91
2022-03-10 2107 221328 199 4842729 21.65 22.30 21.65 21.90 0.40 1.86% 21.85 1 21.90 20 11.12
2022-03-11 2107 125000 70 2732700 22.00 22.00 21.80 21.90 0.00 0% 21.90 3 21.95 13 11.12
2022-03-14 2107 135000 94 2963600 22.00 22.05 21.90 21.90 0.00 0% 21.90 5 21.95 9 11.12
2022-03-15 2107 196000 105 4275000 21.90 21.90 21.75 21.75 0.15 -0.68% 21.75 38 21.80 4 11.04
2022-03-16 2107 287000 188 6233000 21.80 21.90 21.60 21.65 0.10 -0.46% 21.65 120 21.75 11 10.99
2022-03-17 2107 345000 167 7558700 22.00 22.05 21.80 22.00 0.35 1.62% 21.90 10 22.00 9 11.17
2022-03-18 2107 232000 132 5100250 21.90 22.10 21.80 22.05 0.05 0.23% 22.05 12 22.10 2 11.19
2022-03-21 2107 398000 218 8867600 22.10 22.35 22.10 22.35 0.30 1.36% 22.35 9 22.40 51 11.35
2022-03-22 2107 246000 163 5489650 22.40 22.40 22.25 22.35 0.00 0% 22.30 14 22.35 25 9.85
2022-03-23 2107 225000 129 5036350 22.40 22.45 22.35 22.40 0.05 0.22% 22.35 53 22.40 76 9.87
2022-03-24 2107 187000 131 4181800 22.30 22.40 22.30 22.35 0.05 -0.22% 22.35 58 22.40 33 9.85
2022-03-25 2107 304000 138 6792250 22.35 22.40 22.30 22.35 0.00 0% 22.30 14 22.35 33 9.85
2022-03-28 2107 525000 254 11783900 22.50 22.55 22.35 22.45 0.10 0.45% 22.45 12 22.50 15 9.89
2022-03-29 2107 330590 315 7439222 22.40 22.55 22.40 22.50 0.05 0.22% 22.50 5 22.55 29 9.91
2022-03-30 2107 345000 189 7765400 22.50 22.55 22.45 22.50 0.00 0% 22.45 125 22.50 1 9.91
2022-03-31 2107 327000 155 7355750 22.50 22.55 22.45 22.50 0.00 0% 22.45 54 22.50 4 9.91
2022-04-01 2107 234000 154 5272800 22.55 22.60 22.45 22.50 0.00 0% 22.50 143 22.55 3 9.91
2022-04-06 2107 355000 213 8006050 22.45 22.60 22.45 22.60 0.10 0.44% 22.55 55 22.60 27 9.96
2022-04-07 2107 396136 353 8907346 22.50 22.55 22.40 22.50 0.10 -0.44% 22.45 15 22.55 10 9.91
2022-04-08 2107 200000 92 4495400 22.50 22.50 22.40 22.45 0.05 -0.22% 22.45 27 22.50 6 9.89
2022-04-11 2107 330000 159 7379850 22.40 22.45 22.30 22.40 0.05 -0.22% 22.35 4 22.40 5 9.87
2022-04-12 2107 244000 100 5453000 22.40 22.40 22.30 22.35 0.05 -0.22% 22.35 6 22.40 35 9.85
2022-04-13 2107 192000 108 4297500 22.35 22.45 22.35 22.40 0.05 0.22% 22.40 20 22.45 42 9.87
2022-04-14 2107 193000 86 4327900 22.40 22.50 22.35 22.50 0.10 0.45% 22.45 31 22.50 29 9.91
2022-04-15 2107 326723 163 7339782 22.50 22.50 22.40 22.50 0.00 0% 22.45 49 22.50 11 9.91
2022-04-18 2107 330000 134 7422500 22.45 22.55 22.45 22.50 0.00 0% 22.50 1 22.55 53 9.91
2022-04-19 2107 563823 227 12711330 22.55 22.60 22.50 22.55 0.05 0.22% 22.50 4 22.55 48 9.93
2022-04-20 2107 241000 142 5434400 22.60 22.60 22.50 22.55 0.00 0% 22.55 10 22.60 31 9.93
2022-04-21 2107 262127 164 5907053 22.50 22.60 22.45 22.45 0.10 -0.44% 22.45 41 22.50 1 9.89
2022-04-22 2107 404000 213 9109850 22.45 22.65 22.45 22.60 0.15 0.67% 22.55 8 22.60 3 9.96
2022-04-25 2107 430000 218 9610100 22.30 22.50 22.25 22.30 0.30 -1.33% 22.30 16 22.35 4 9.82
2022-04-26 2107 288000 149 6415250 22.35 22.40 22.20 22.20 0.10 -0.45% 22.20 19 22.25 8 9.78
2022-04-27 2107 474009 292 10390714 22.05 22.20 21.70 22.10 0.10 -0.45% 22.10 9 22.15 6 9.74
2022-04-28 2107 259000 137 5739600 22.20 22.25 22.05 22.20 0.10 0.45% 22.15 18 22.20 2 9.78
2022-04-29 2107 220905 175 4922156 22.30 22.35 22.20 22.25 0.05 0.23% 22.25 13 22.30 1 9.80
2022-05-03 2107 296000 134 6540450 22.15 22.20 22.00 22.15 0.10 -0.45% 22.10 11 22.15 2 9.76
2022-05-04 2107 137000 74 3038950 22.20 22.30 22.10 22.10 0.05 -0.23% 22.10 61 22.20 1 9.74
2022-05-05 2107 123000 88 2722750 22.30 22.30 22.05 22.15 0.05 0.23% 22.15 4 22.20 25 9.76
2022-05-06 2107 431000 233 9530950 21.95 22.35 21.80 22.35 0.20 0.9% 22.30 44 22.35 11 9.85
2022-05-09 2107 218872 154 4811964 22.10 22.20 21.85 21.85 0.50 -2.24% 21.85 30 21.90 7 9.63
2022-05-10 2107 222570 131 4849140 21.80 21.85 21.65 21.80 0.05 -0.23% 21.80 30 21.90 20 9.60
2022-05-11 2107 118000 74 2570500 21.75 21.85 21.70 21.75 0.05 -0.23% 21.75 14 21.80 5 10.26
2022-05-12 2107 574000 308 12322300 21.90 21.90 21.20 21.20 0.55 -2.53% 21.15 22 21.20 1 10.00
2022-05-13 2107 284000 221 6109050 21.50 21.70 21.40 21.60 0.40 1.89% 21.55 22 21.70 13 10.19
2022-05-16 2107 161000 104 3480300 21.80 21.85 21.50 21.60 0.00 0% 21.55 1 21.60 2 10.19
2022-05-17 2107 291000 204 6320550 21.75 21.80 21.55 21.80 0.20 0.93% 21.75 2 21.80 17 10.28
2022-05-18 2107 310000 217 6744900 21.80 21.90 21.65 21.70 0.10 -0.46% 21.65 41 21.70 4 10.24
2022-05-19 2107 179000 126 3831300 21.30 21.50 21.30 21.40 0.30 -1.38% 21.40 80 21.50 2 10.09
2022-05-20 2107 241000 115 5166300 21.50 21.55 21.35 21.40 0.00 0% 21.35 21 21.40 1 10.09
2022-05-23 2107 160000 82 3427000 21.50 21.50 21.35 21.45 0.05 0.23% 21.45 6 21.50 5 10.12
2022-05-24 2107 161156 130 3458240 21.50 21.60 21.40 21.45 0.00 0% 21.45 21 21.50 2 10.12
2022-05-25 2107 171000 80 3666550 21.45 21.55 21.40 21.40 0.05 -0.23% 21.40 58 21.55 1 10.09
2022-05-26 2107 196000 93 4226050 21.55 21.65 21.45 21.50 0.10 0.47% 21.50 14 21.60 3 10.14
2022-05-27 2107 125000 79 2706450 21.60 21.75 21.60 21.65 0.15 0.7% 21.65 3 21.70 14 10.21
2022-05-30 2107 167000 112 3630600 21.75 21.85 21.65 21.85 0.20 0.92% 21.85 3 21.90 16 10.31
2022-05-31 2107 202000 78 4404600 21.85 21.95 21.65 21.80 0.05 -0.23% 21.80 2 21.85 7 10.28
2022-06-01 2107 176000 93 3844900 21.80 21.90 21.80 21.90 0.10 0.46% 21.85 1 21.90 25 10.33
2022-06-02 2107 217000 110 4757250 21.90 22.00 21.80 21.95 0.05 0.23% 21.90 1 21.95 1 10.35
2022-06-06 2107 282000 221 6141200 21.95 22.00 21.65 21.70 0.25 -1.14% 21.70 33 21.85 1 10.24
2022-06-07 2107 202000 118 4359900 21.50 21.70 21.50 21.65 0.05 -0.23% 21.65 18 21.70 2 10.21
2022-06-08 2107 323000 171 7005200 21.80 21.80 21.60 21.60 0.05 -0.23% 21.60 14 21.70 3 10.19
2022-06-09 2107 174000 105 3804100 21.50 21.95 21.50 21.85 0.25 1.16% 21.80 21 21.90 8 10.31
2022-06-10 2107 174019 112 3768794 21.60 21.80 21.55 21.70 0.15 -0.69% 21.70 7 21.75 5 10.24
2022-06-13 2107 189000 132 4051000 21.25 21.65 21.25 21.45 0.25 -1.15% 21.40 28 21.45 2 10.12
2022-06-14 2107 219000 144 4690050 21.50 21.55 21.25 21.50 0.05 0.23% 21.50 5 21.55 3 10.14
2022-06-15 2107 151000 130 3275200 21.55 21.80 21.55 21.75 0.25 1.16% 21.70 1 21.80 13 10.26
2022-06-16 2107 451000 228 9722850 21.85 21.90 21.30 21.50 0.25 -1.15% 21.45 2 21.50 5 10.14
2022-06-17 2107 124000 82 2650900 21.25 21.50 21.25 21.40 0.10 -0.47% 21.40 3 21.45 1 10.09
2022-06-20 2107 229992 159 4899558 21.50 21.50 21.20 21.25 0.15 -0.7% 21.25 12 21.30 7 10.02
2022-06-21 2107 311000 179 6692900 21.50 21.60 21.40 21.55 0.30 1.41% 21.50 2 21.55 1 10.17
2022-06-22 2107 311000 162 6707300 21.55 21.75 21.40 21.50 0.05 -0.23% 21.45 6 21.50 8 10.14
2022-06-23 2107 358250 201 7657538 21.65 21.65 21.25 21.35 0.15 -0.7% 21.35 3 21.40 4 10.07
2022-06-24 2107 114000 91 2449500 21.35 21.60 21.35 21.50 0.15 0.7% 21.45 3 21.50 2 10.14
2022-06-27 2107 318000 183 6857650 21.60 21.70 21.45 21.50 0.00 0% 21.50 5 21.60 21 10.14
2022-06-28 2107 371000 128 7969550 21.50 21.65 21.35 21.45 0.05 -0.23% 21.40 6 21.45 2 10.12
2022-06-29 2107 282000 125 6042150 21.35 21.50 21.35 21.45 0.00 0% 21.40 5 21.45 8 10.12
2022-06-30 2107 702000 338 14844800 21.45 21.45 21.00 21.10 0.35 -1.63% 21.10 53 21.15 16 9.95
2022-07-01 2107 542501 405 10747935 19.90 20.10 19.65 19.70 0.00 -6.64% 19.70 2 19.75 2 9.29
2022-07-04 2107 369000 200 7344200 19.90 20.05 19.80 20.00 0.30 1.52% 20.00 42 20.05 28 9.43
2022-07-05 2107 557000 240 11353850 20.30 20.55 20.25 20.55 0.55 2.75% 20.50 37 20.55 5 9.69
2022-07-06 2107 372748 245 7602632 20.55 20.55 20.30 20.30 0.25 -1.22% 20.30 9 20.35 1 9.58
2022-07-07 2107 261000 147 5286200 20.30 20.40 20.10 20.30 0.00 0% 20.30 10 20.35 1 9.58
2022-07-08 2107 254000 135 5149750 20.20 20.35 20.20 20.35 0.05 0.25% 20.35 7 20.40 3 9.60
2022-07-11 2107 148000 62 2990550 20.20 20.35 20.15 20.25 0.10 -0.49% 20.25 9 20.30 5 9.55
2022-07-12 2107 536000 250 10731950 20.15 20.15 19.90 20.05 0.20 -0.99% 20.05 11 20.10 13 9.46
2022-07-13 2107 265000 147 5345550 20.15 20.35 20.05 20.20 0.15 0.75% 20.15 41 20.25 8 9.53
2022-07-14 2107 250000 133 5063800 20.20 20.35 20.10 20.35 0.15 0.74% 20.35 14 20.40 37 9.60
2022-07-15 2107 200000 99 4071850 20.20 20.40 20.20 20.40 0.05 0.25% 20.40 24 20.45 23 9.62
2022-07-18 2107 229000 113 4673900 20.30 20.45 20.30 20.40 0.00 0% 20.35 45 20.45 14 9.62
2022-07-19 2107 252000 91 5142250 20.35 20.45 20.30 20.45 0.05 0.25% 20.45 11 20.50 47 9.65
2022-07-20 2107 217000 117 4440500 20.40 20.50 20.40 20.50 0.05 0.24% 20.45 21 20.50 21 9.67
2022-07-21 2107 241000 56 4914300 20.50 20.50 20.35 20.40 0.10 -0.49% 20.40 9 20.45 20 9.62
2022-07-22 2107 144257 106 2952019 20.40 20.50 20.40 20.50 0.10 0.49% 20.50 11 20.55 36 9.67
2022-07-25 2107 198000 77 4071000 20.55 20.65 20.50 20.60 0.10 0.49% 20.60 10 20.65 13 9.72
2022-07-26 2107 412000 138 8439950 20.60 20.65 20.40 20.50 0.10 -0.49% 20.45 15 20.50 8 9.67
2022-07-27 2107 115000 57 2357400 20.55 20.60 20.45 20.55 0.05 0.24% 20.55 3 20.60 14 9.69
2022-07-28 2107 168000 79 3453850 20.55 20.65 20.45 20.65 0.10 0.49% 20.60 9 20.65 30 9.74
2022-07-29 2107 138000 70 2856000 20.70 20.75 20.65 20.75 0.10 0.48% 20.70 8 20.75 33 9.79
2022-08-01 2107 96000 54 1989500 20.80 20.80 20.60 20.75 0.00 0% 20.75 24 20.80 43 9.79
2022-08-02 2107 77000 59 1588800 20.60 20.75 20.50 20.70 0.05 -0.24% 20.65 20 20.70 1 9.76
2022-08-03 2107 196000 91 4055200 20.50 20.80 20.50 20.70 0.00 0% 20.70 10 20.75 13 9.76
2022-08-04 2107 257000 90 5284700 20.55 20.70 20.45 20.70 0.00 0% 20.65 29 20.70 11 9.76
2022-08-05 2107 333728 178 6951264 20.80 21.00 20.75 21.00 0.30 1.45% 20.95 14 21.00 27 9.91
2022-08-08 2107 178000 74 3734850 21.00 21.05 20.90 21.00 0.00 0% 21.00 14 21.05 21 9.91
2022-08-09 2107 275000 131 5809100 21.00 21.20 20.95 21.20 0.20 0.95% 21.20 4 21.25 17 10.00
2022-08-10 2107 306270 165 6504442 21.00 21.35 21.00 21.35 0.15 0.71% 21.35 7 21.40 29 10.07
2022-08-11 2107 290000 106 6160300 21.45 21.45 21.15 21.25 0.10 -0.47% 21.20 10 21.25 27 10.02
2022-08-12 2107 282000 80 6003700 21.20 21.35 21.20 21.35 0.10 0.47% 21.30 40 21.35 14 10.07
2022-08-15 2107 358000 144 7696450 21.40 21.60 21.40 21.55 0.20 0.94% 21.55 27 21.60 57 9.33
2022-08-16 2107 315000 78 6786950 21.55 21.65 21.50 21.65 0.10 0.46% 21.60 26 21.65 12 9.37
2022-08-17 2107 448000 166 9728750 21.65 21.80 21.65 21.75 0.10 0.46% 21.70 42 21.75 30 9.42
2022-08-18 2107 186000 84 4038500 21.75 21.75 21.65 21.75 0.00 0% 21.75 15 21.80 40 9.42
2022-08-19 2107 283000 105 6164000 21.80 21.85 21.65 21.85 0.10 0.46% 21.80 20 21.85 21 9.46
2022-08-22 2107 161202 113 3502845 21.75 21.80 21.70 21.75 0.10 -0.46% 21.75 36 21.80 22 9.42
2022-08-23 2107 258000 128 5613850 21.60 21.85 21.55 21.85 0.10 0.46% 21.80 21 21.85 33 9.46
2022-08-24 2107 292000 112 6405400 21.85 22.00 21.85 22.00 0.15 0.69% 21.95 41 22.00 74 9.52
2022-08-25 2107 342000 170 7550750 22.10 22.15 21.95 22.10 0.10 0.45% 22.10 3 22.15 45 9.57
2022-08-26 2107 240000 106 5304250 22.20 22.20 22.05 22.10 0.00 0% 22.05 53 22.10 3 9.57
2022-08-29 2107 221000 106 4831200 21.65 22.00 21.65 22.00 0.10 -0.45% 22.00 14 22.05 5 9.52
2022-08-30 2107 237000 86 5210300 21.75 22.05 21.75 22.05 0.05 0.23% 22.00 33 22.05 13 9.55
2022-08-31 2107 248000 112 5485450 22.00 22.20 22.00 22.15 0.10 0.45% 22.15 8 22.20 7 9.59
2022-09-01 2107 313851 191 6875332 21.90 22.10 21.75 22.10 0.05 -0.23% 22.05 10 22.10 10 9.57
2022-09-02 2107 229000 117 5054400 22.10 22.15 21.95 22.10 0.00 0% 22.10 2 22.15 7 9.57
2022-09-05 2107 250000 79 5436200 22.00 22.00 21.65 21.70 0.40 -1.81% 21.70 6 21.75 45 9.39
2022-09-06 2107 364000 141 7824750 21.70 21.80 21.35 21.35 0.35 -1.61% 21.35 8 21.40 5 9.24
2022-09-07 2107 155000 102 3295400 21.30 21.35 21.20 21.30 0.05 -0.23% 21.25 1 21.30 1 9.22
2022-09-08 2107 176000 81 3763200 21.40 21.50 21.30 21.40 0.10 0.47% 21.40 1 21.45 2 9.26
2022-09-12 2107 83000 48 1789250 21.45 21.65 21.45 21.45 0.05 0.23% 21.45 6 21.50 3 9.29
2022-09-13 2107 55000 40 1185450 21.50 21.60 21.50 21.60 0.15 0.7% 21.55 6 21.60 15 9.35
2022-09-14 2107 123000 54 2628250 21.20 21.50 21.20 21.45 0.15 -0.69% 21.45 2 21.55 8 9.29
2022-09-15 2107 60000 42 1294450 21.45 21.65 21.40 21.50 0.05 0.23% 21.50 23 21.55 7 9.31
2022-09-16 2107 134000 72 2872250 21.40 21.55 21.30 21.55 0.05 0.23% 21.45 22 21.55 2 9.33
2022-09-19 2107 101696 108 2177783 21.55 21.60 21.30 21.45 0.10 -0.46% 21.35 8 21.45 2 9.29
2022-09-20 2107 81000 48 1731850 21.35 21.45 21.30 21.45 0.00 0% 21.35 3 21.45 2 9.29
2022-09-21 2107 137000 74 2917150 21.45 21.45 21.20 21.20 0.25 -1.17% 21.20 18 21.25 4 9.18
2022-09-22 2107 147000 86 3079050 21.10 21.10 20.85 20.95 0.25 -1.18% 20.95 3 21.00 15 9.07
2022-09-23 2107 69000 41 1444400 20.95 21.00 20.90 20.90 0.05 -0.24% 20.90 2 20.95 1 9.05
2022-09-26 2107 219000 110 4509550 20.60 21.20 20.45 20.50 0.40 -1.91% 20.45 27 20.50 2 8.87
2022-09-27 2107 127000 97 2586550 20.40 20.45 20.30 20.35 0.15 -0.73% 20.35 3 20.40 1 8.81
2022-09-28 2107 238000 129 4785700 20.35 20.35 20.00 20.00 0.35 -1.72% 20.00 10 20.05 3 8.66
2022-09-29 2107 132000 67 2650800 20.10 20.25 20.00 20.10 0.10 0.5% 20.10 5 20.15 2 8.70
2022-09-30 2107 103000 66 2075500 20.00 20.30 19.90 20.15 0.05 0.25% 20.15 22 20.25 3 8.72
2022-10-03 2107 78501 86 1586822 20.15 20.35 20.10 20.20 0.05 0.25% 20.20 1 20.25 4 8.74
2022-10-04 2107 65116 75 1327636 20.30 20.45 20.30 20.30 0.10 0.5% 20.30 13 20.35 5 8.79
2022-10-05 2107 76000 48 1549800 20.30 20.45 20.30 20.40 0.10 0.49% 20.35 7 20.40 11 8.83
2022-10-06 2107 61000 40 1241150 20.35 20.40 20.30 20.30 0.10 -0.49% 20.30 17 20.35 20 8.79
2022-10-07 2107 61000 46 1234250 20.25 20.30 20.20 20.25 0.05 -0.25% 20.20 7 20.25 2 8.77
2022-10-11 2107 150000 101 2994750 20.10 20.10 19.90 20.00 0.25 -1.23% 19.95 10 20.00 9 8.66
2022-10-12 2107 77000 45 1531900 20.00 20.00 19.70 20.00 0.00 0% 19.95 2 20.00 53 8.66
2022-10-13 2107 260404 212 5135563 19.90 19.90 19.55 19.60 0.40 -2% 19.55 13 19.60 1 8.48
2022-10-14 2107 183000 112 3624950 19.70 20.00 19.70 19.75 0.15 0.77% 19.75 9 19.85 1 8.55
2022-10-17 2107 93000 73 1833650 19.65 19.90 19.60 19.75 0.00 0% 19.70 5 19.80 3 8.55
2022-10-18 2107 182000 105 3625000 19.90 20.05 19.85 19.95 0.20 1.01% 19.90 2 19.95 18 8.64
2022-10-19 2107 102000 68 2027750 19.90 19.95 19.80 19.80 0.15 -0.75% 19.80 25 19.85 1 8.57
2022-10-20 2107 130551 107 2573675 19.75 19.90 19.65 19.75 0.05 -0.25% 19.75 1 19.80 5 8.55
2022-10-21 2107 116000 66 2281900 19.75 19.80 19.60 19.80 0.05 0.25% 19.70 2 19.80 4 8.57
2022-10-24 2107 78000 59 1547850 19.85 19.95 19.75 19.80 0.00 0% 19.75 4 19.80 21 8.57
2022-10-25 2107 85000 68 1686650 19.80 19.95 19.75 19.90 0.10 0.51% 19.85 2 19.95 4 8.61
2022-10-26 2107 62000 53 1230900 19.75 20.00 19.75 19.80 0.10 -0.5% 19.80 1 19.90 5 8.57
2022-10-27 2107 65000 49 1292950 19.80 19.95 19.80 19.95 0.15 0.76% 19.90 3 19.95 14 8.64
2022-10-28 2107 85293 128 1694329 19.95 20.00 19.75 19.80 0.15 -0.75% 19.80 4 19.85 6 8.57
2022-10-31 2107 68000 44 1348500 19.85 19.90 19.75 19.80 0.00 0% 19.80 3 19.90 10 8.57
2022-11-01 2107 113000 72 2247400 19.80 20.00 19.80 19.85 0.05 0.25% 19.80 14 19.90 119 8.59
2022-11-02 2107 83000 52 1647450 19.85 19.90 19.80 19.85 0.00 0% 19.85 1 19.90 105 8.59
2022-11-03 2107 191000 55 3781150 19.80 19.90 19.75 19.80 0.05 -0.25% 19.75 23 19.80 23 8.57
2022-11-04 2107 71000 52 1413700 19.80 19.95 19.80 19.95 0.15 0.76% 19.90 14 19.95 20 8.64
2022-11-07 2107 149000 80 2987500 19.95 20.15 19.95 20.15 0.20 1% 20.10 5 20.15 9 8.72
2022-11-08 2107 104000 54 2103200 20.20 20.30 20.10 20.15 0.00 0% 20.10 20 20.20 3 8.72
2022-11-09 2107 952000 522 20337650 20.35 21.80 20.35 21.35 1.20 5.96% 21.35 40 21.40 7 7.97
2022-11-10 2107 164432 136 3482125 21.35 21.35 21.05 21.15 0.20 -0.94% 21.10 5 21.20 31 7.89
2022-11-11 2107 267000 148 5679650 21.30 21.60 21.15 21.25 0.10 0.47% 21.20 2 21.30 12 7.93
2022-11-14 2107 455000 289 9804300 21.25 21.70 21.25 21.55 0.30 1.41% 21.55 6 21.65 13 8.04
2022-11-15 2107 451000 237 9783300 21.25 21.80 21.25 21.75 0.20 0.93% 21.70 1 21.75 1 8.12
2022-11-16 2107 250000 144 5346950 21.80 21.80 21.20 21.20 0.55 -2.53% 21.20 1 21.25 3 7.91
2022-11-17 2107 66000 43 1405950 21.25 21.40 21.15 21.35 0.15 0.71% 21.30 1 21.35 1 7.97
2022-11-18 2107 97000 70 2062800 21.20 21.40 21.15 21.25 0.10 -0.47% 21.25 2 21.30 1 7.93
2022-11-21 2107 74000 59 1572350 21.15 21.30 21.15 21.25 0.00 0% 21.25 4 21.30 9 7.93
2022-11-22 2107 111000 65 2362000 21.25 21.45 21.20 21.25 0.00 0% 21.25 8 21.35 3 7.93
2022-11-23 2107 166000 76 3550750 21.25 21.50 21.25 21.35 0.10 0.47% 21.30 15 21.40 5 7.97
2022-11-24 2107 243000 139 5253400 21.40 21.70 21.40 21.70 0.35 1.64% 21.65 9 21.70 13 8.10
2022-11-25 2107 619000 334 13625500 21.80 22.15 21.80 22.10 0.40 1.84% 22.10 2 22.15 31 8.25
2022-11-28 2107 391000 207 8607600 22.20 22.20 21.90 22.00 0.10 -0.45% 21.95 13 22.00 4 8.21
2022-11-29 2107 424736 216 9346230 22.00 22.10 21.85 22.00 0.00 0% 22.00 12 22.05 12 8.21
2022-11-30 2107 579000 267 12907050 22.10 22.40 22.10 22.30 0.30 1.36% 22.25 24 22.30 6 8.32
2022-12-01 2107 336000 134 7500600 22.45 22.45 22.20 22.40 0.10 0.45% 22.35 3 22.40 26 8.36
2022-12-02 2107 172000 91 3846750 22.40 22.50 22.30 22.35 0.05 -0.22% 22.30 16 22.40 12 8.34
2022-12-05 2107 550000 214 12254700 22.35 22.35 22.20 22.25 0.10 -0.45% 22.20 139 22.25 5 8.30
2022-12-06 2107 423000 183 9295600 22.25 22.25 21.85 21.85 0.40 -1.8% 21.80 17 21.95 10 8.15
2022-12-07 2107 122000 70 2675750 21.90 22.05 21.80 21.90 0.05 0.23% 21.90 5 21.95 2 8.17
2022-12-08 2107 151000 88 3296050 21.90 21.90 21.75 21.75 0.15 -0.68% 21.75 17 21.80 1 8.12
2022-12-09 2107 73000 52 1596600 21.95 21.95 21.80 21.85 0.10 0.46% 21.85 3 21.90 3 8.15
2022-12-12 2107 287000 170 6233100 22.00 22.10 21.55 21.70 0.15 -0.69% 21.70 5 21.75 2 8.10
2022-12-13 2107 487863 200 7377720 15.20 15.20 15.05 15.15 0.05 -30.18% 15.10 10 15.15 47 15.15
2022-12-14 2107 159000 111 3472400 21.75 21.95 21.60 21.95 0.15 44.88% 21.95 2 22.00 24 8.19
2022-12-15 2107 114000 57 2499550 21.85 21.95 21.85 21.95 0.00 0% 21.90 5 21.95 4 8.19
2022-12-16 2107 119000 87 2594950 21.85 21.90 21.75 21.75 0.20 -0.91% 21.75 22 21.80 6 8.12
2022-12-18 2107 219162 153 4959065 22.65 22.70 22.60 22.60 0.05 3.91% 22.60 2 22.65 19 11.47
2022-12-19 2107 59000 44 1284150 21.70 21.80 21.70 21.80 0.05 -3.54% 21.75 2 21.80 1 8.13
2022-12-20 2107 100000 53 2173500 21.75 21.85 21.70 21.70 0.10 -0.46% 21.65 24 21.80 19 8.10
2022-12-21 2107 59000 39 1279100 21.70 21.80 21.60 21.70 0.00 0% 21.65 2 21.75 7 8.10
2022-12-22 2107 20000 17 436650 21.90 21.90 21.75 21.85 0.15 0.69% 21.80 2 21.90 33 8.15
2022-12-23 2107 74000 47 1603500 21.75 21.75 21.60 21.70 0.15 -0.69% 21.70 2 21.75 8 8.10
2022-12-26 2107 99000 38 2151600 21.70 21.85 21.65 21.85 0.15 0.69% 21.80 5 21.85 8 8.15
2022-12-27 2107 77000 27 1678500 21.85 21.85 21.75 21.80 0.05 -0.23% 21.75 29 21.80 1 8.13
2022-12-28 2107 62000 42 1351800 21.80 21.90 21.70 21.80 0.00 0% 21.70 10 21.80 13 8.13
2022-12-29 2107 90000 44 1948100 21.70 21.70 21.60 21.65 0.15 -0.69% 21.65 1 21.70 6 8.08
2022-12-30 2107 35000 28 760250 21.65 21.80 21.65 21.75 0.10 0.46% 21.70 13 21.80 5 8.12