新興(2605)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　29.00
0
0%		29.35
0.35
1.21%		28.90
-0.45
-1.53%		28.75
-0.15
-0.52%		27.95
-0.8
-2.78%		 　27.80
-0.15
-0.54%		27.75
-0.05
-0.18%		27.25
-0.5
-1.8%		27.10
-0.15
-0.55%		27.05
-0.05
-0.18%		 　27.15
0.1
0.37%		26.95
-0.2
-0.74%		26.30
-0.65
-2.41%		26.45
0.15
0.57%		25.25
-1.2
-4.54%		 　25.15
-0.1
-0.4%		24.05
-1.1
-4.37%		24.55
0.5
2.08%		 26.74
2 月　　　　　　25.70
1.15
4.68%		26.40
0.7
2.72%		26.70
0.3
1.14%		26.90
0.2
0.75%		27.00
0.1
0.37%		 　26.50
-0.5
-1.85%		26.70
0.2
0.75%		27.25
0.55
2.06%		27.35
0.1
0.37%		28.00
0.65
2.38%		 　28.20
0.2
0.71%		27.50
-0.7
-2.48%		28.15
0.65
2.36%		27.30
-0.85
-3.02%		28.20
0.9
3.3%		 27.45
3 月28.15
-0.05
-0.18%		27.85
-0.3
-1.07%		28.60
0.75
2.69%		 　　28.00
-0.6
-2.1%		26.90
-1.1
-3.93%		28.15
1.25
4.65%		30.00
1.85
6.57%		29.60
-0.4
-1.33%		 　28.80
-0.8
-2.7%		27.40
-1.4
-4.86%		27.50
0.1
0.36%		28.25
0.75
2.73%		28.85
0.6
2.12%		 　28.95
0.1
0.35%		28.60
-0.35
-1.21%		28.75
0.15
0.52%		28.55
-0.2
-0.7%		27.85
-0.7
-2.45%		 　27.95
0.1
0.36%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		27.90
-0.05
-0.18%		28.31
4 月27.80
-0.1
-0.36%		 　　　27.30
-0.5
-1.8%		26.50
-0.8
-2.93%		26.90
0.4
1.51%		 　26.50
-0.4
-1.49%		25.90
-0.6
-2.26%		27.05
1.15
4.44%		27.30
0.25
0.92%		27.75
0.45
1.65%		 　27.30
-0.45
-1.62%		28.15
0.85
3.11%		29.20
1.05
3.73%		31.95
2.75
9.42%		33.00
1.05
3.29%		 　30.50
-2.5
-7.58%		28.40
-2.1
-6.89%		28.75
0.35
1.23%		28.25
-0.5
-1.74%		30.05
1.8
6.37%		 28.37
5 月　　29.50
-0.55
-1.83%		30.20
0.7
2.37%		30.40
0.2
0.66%		30.15
-0.25
-0.82%		 　29.20
-0.95
-3.15%		29.25
0.05
0.17%		27.90
-1.35
-4.62%		26.50
-1.4
-5.02%		26.65
0.15
0.57%		 　26.70
0.05
0.19%		26.10
-0.6
-2.25%		26.50
0.4
1.53%		26.15
-0.35
-1.32%		26.05
-0.1
-0.38%		 　26.85
0.8
3.07%		27.10
0.25
0.93%		26.95
-0.15
-0.55%		27.00
0.05
0.19%		26.85
-0.15
-0.56%		 　27.10
0.25
0.93%		26.95
-0.15
-0.55%		27.6
6 月27.25
0.3
1.11%		27.00
-0.25
-0.92%		 　　26.95
-0.05
-0.19%		26.55
-0.4
-1.48%		26.55
0
0%		26.00
-0.55
-2.07%		25.70
-0.3
-1.15%		 　24.50
-1.2
-4.67%		24.40
-0.1
-0.41%		24.00
-0.4
-1.64%		22.95
-1.05
-4.38%		22.60
-0.35
-1.53%		 　20.85
-1.75
-7.74%		21.55
0.7
3.36%		20.80
-0.75
-3.48%		20.25
-0.55
-2.64%		20.80
0.55
2.72%		 　21.90
1.1
5.29%		21.85
-0.05
-0.23%		21.20
-0.65
-2.97%		20.40
-0.8
-3.77%		 23.36
7 月19.20
-1.2
-5.88%		 　19.75
0.55
2.86%		20.45
0.7
3.54%		20.15
-0.3
-1.47%		20.40
0.25
1.24%		21.00
0.6
2.94%		 　21.20
0.2
0.95%		19.75
-1.45
-6.84%		20.55
0.8
4.05%		20.80
0.25
1.22%		20.35
-0.45
-2.16%		 　20.95
0.6
2.95%		21.50
0.55
2.63%		22.60
1.1
5.12%		24.85
2.25
9.96%		25.50
0.65
2.62%		 　24.50
-1
-3.92%		23.60
-0.9
-3.67%		23.70
0.1
0.42%		23.50
-0.2
-0.84%		23.70
0.2
0.85%		 21.94
8 月24.00
0.3
1.27%		23.60
-0.4
-1.67%		22.95
-0.65
-2.75%		22.60
-0.35
-1.53%		23.05
0.45
1.99%		 　22.95
-0.1
-0.43%		23.05
0.1
0.44%		22.75
-0.3
-1.3%		22.40
-0.35
-1.54%		22.50
0.1
0.45%		 　22.45
-0.05
-0.22%		22.65
0.2
0.89%		22.50
-0.15
-0.66%		24.75
2.25
10%		24.20
-0.55
-2.22%		 　23.95
-0.25
-1.03%		23.70
-0.25
-1.04%		23.15
-0.55
-2.32%		23.00
-0.15
-0.65%		22.90
-0.1
-0.43%		 　21.55
-1.35
-5.9%		21.55
0
0%		21.45
-0.1
-0.46%		22.91
9 月20.75
-0.7
-3.26%		20.20
-0.55
-2.65%		 　20.10
-0.1
-0.5%		20.10
0
0%		19.85
-0.25
-1.24%		20.15
0.3
1.51%		 　　20.50
0.35
1.74%		20.45
-0.05
-0.24%		20.75
0.3
1.47%		21.75
1
4.82%		21.85
0.1
0.46%		 　20.65
-1.2
-5.49%		20.90
0.25
1.21%		21.40
0.5
2.39%		21.20
-0.2
-0.93%		21.30
0.1
0.47%		 　19.85
-1.45
-6.81%		20.05
0.2
1.01%		18.60
-1.45
-7.23%		18.50
-0.1
-0.54%		18.20
-0.3
-1.62%		 20.25
10 月　　18.35
0.15
0.82%		19.25
0.9
4.9%		19.55
0.3
1.56%		19.85
0.3
1.53%		19.90
0.05
0.25%		 　　19.30
-0.6
-3.02%		18.65
-0.65
-3.37%		17.45
-1.2
-6.43%		18.65
1.2
6.88%		 　18.00
-0.65
-3.49%		18.40
0.4
2.22%		18.35
-0.05
-0.27%		18.10
-0.25
-1.36%		17.80
-0.3
-1.66%		 　18.30
0.5
2.81%		18.30
0
0%		18.30
0
0%		18.40
0.1
0.55%		17.90
-0.5
-2.72%		 17.65
-0.25
-1.4%		18.45
11 月17.50
-0.15
-0.85%		17.60
0.1
0.57%		17.40
-0.2
-1.14%		17.70
0.3
1.72%		 　18.45
0.75
4.24%		18.70
0.25
1.36%		18.35
-0.35
-1.87%		18.65
0.3
1.63%		18.75
0.1
0.54%		 　19.15
0.4
2.13%		19.00
-0.15
-0.78%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		18.45
-0.55
-2.89%		 　18.45
0
0%		18.40
-0.05
-0.27%		19.25
0.85
4.62%		19.45
0.2
1.04%		19.95
0.5
2.57%		 　19.45
-0.5
-2.51%		20.10
0.65
3.34%		20.10
0
0%		 18.84
12 月20.20
0.1
0.5%		19.75
-0.45
-2.23%		 　19.90
0.15
0.76%		19.15
-0.75
-3.77%		18.90
-0.25
-1.31%		19.20
0.3
1.59%		19.60
0.4
2.08%		 　19.65
0.05
0.26%		21.70
2.05
10.43%		19.95
-1.75
-8.06%		20.45
0.5
2.51%		20.65
0.2
0.98%		 26.95
6.3
30.51%		20.05
-6.9
-25.6%		20.10
0.05
0.25%		20.45
0.35
1.74%		21.40
0.95
4.65%		20.65
-0.75
-3.5%		 　20.30
-0.35
-1.69%		20.65
0.35
1.72%		20.50
-0.15
-0.73%		20.15
-0.35
-1.71%		20.00
-0.15
-0.74%		　20.63

說明:最高漲幅:30.51%最低跌幅:-25.6% 最高價:33.00最低價:17.40平均價:23.66,灰色底表示週末,漲140天(82.7)元,跌161天(-93.2)元,平盤9天
31%=2,10%=3,9%=1,7%=2,6%=1,5%=14,4%=6,3%=22,2%=25,1%=40,0%=33,-0%=1,-1%=5,-2%=5,-3%=5,-4%=8,-5%=9,-6%=22,-7%=29,-8%=35,-9%=42,

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 2605 4433189 2493 127850052 29.40 29.40 28.50 29.00 0.20 0% 28.95 22 29.00 28 74.36
2022-01-04 2605 4097244 6765 119956992 29.20 29.60 28.80 29.35 0.35 1.21% 29.35 22 29.40 36 75.26
2022-01-05 2605 3597567 2073 105000419 29.55 29.55 28.85 28.90 0.45 -1.53% 28.90 40 28.95 11 74.10
2022-01-06 2605 3069901 1901 88704496 28.90 29.25 28.75 28.75 0.15 -0.52% 28.75 6 28.80 63 73.72
2022-01-07 2605 4454409 2517 125644750 28.85 29.00 27.85 27.95 0.80 -2.78% 27.95 97 28.00 28 71.67
2022-01-10 2605 2971100 1745 83040347 27.95 28.35 27.70 27.80 0.15 -0.54% 27.80 11 27.85 30 71.28
2022-01-11 2605 3976643 2128 111360544 28.00 28.30 27.70 27.75 0.05 -0.18% 27.75 21 27.80 27 71.15
2022-01-12 2605 4035346 2246 110749378 28.00 28.00 27.20 27.25 0.50 -1.8% 27.25 29 27.30 14 69.87
2022-01-13 2605 3031145 1684 82585411 27.20 27.50 27.10 27.10 0.15 -0.55% 27.10 79 27.15 25 69.49
2022-01-14 2605 4466427 2289 119756960 27.05 27.20 26.45 27.05 0.05 -0.18% 27.05 9 27.10 75 69.36
2022-01-17 2605 2227069 1301 60263310 27.20 27.25 26.90 27.15 0.10 0.37% 27.10 51 27.15 13 69.62
2022-01-18 2605 2735870 1638 74243392 27.25 27.55 26.95 26.95 0.20 -0.74% 26.95 68 27.00 8 69.10
2022-01-19 2605 3469536 2046 92302095 26.80 27.10 26.30 26.30 0.65 -2.41% 26.30 130 26.35 2 67.44
2022-01-20 2605 2380664 1418 62563839 26.10 26.50 26.10 26.45 0.15 0.57% 26.40 10 26.45 35 67.82
2022-01-21 2605 6216961 3389 159170132 26.20 26.30 25.20 25.25 1.20 -4.54% 25.20 89 25.25 13 64.74
2022-01-24 2605 5149753 2548 128376913 25.15 25.35 24.45 25.15 0.10 -0.4% 25.10 8 25.15 47 64.49
2022-01-25 2605 6019575 3050 146803961 25.05 25.10 23.95 24.05 1.10 -4.37% 24.00 58 24.05 244 61.67
2022-01-26 2605 5152887 2603 126146432 24.10 24.80 24.10 24.55 0.50 2.08% 24.55 8 24.60 106 62.95
2022-02-07 2605 5443257 2989 138189923 24.60 26.00 24.50 25.70 1.15 4.68% 25.65 93 25.70 1 65.90
2022-02-08 2605 7071331 3221 185760065 25.50 26.65 25.50 26.40 0.70 2.72% 26.35 13 26.40 15 67.69
2022-02-09 2605 4133932 2312 109572613 26.10 26.90 26.10 26.70 0.30 1.14% 26.65 1 26.70 49 68.46
2022-02-10 2605 5880140 3128 158458678 26.80 27.40 26.60 26.90 0.20 0.75% 26.85 13 26.90 40 68.97
2022-02-11 2605 4402677 2142 119367950 27.00 27.40 26.80 27.00 0.10 0.37% 26.95 58 27.00 9 69.23
2022-02-14 2605 3331606 2407 88991393 26.70 27.15 26.40 26.50 0.50 -1.85% 26.50 53 26.55 4 67.95
2022-02-15 2605 3105358 1775 83652092 26.80 27.20 26.70 26.70 0.20 0.75% 26.70 66 26.75 2 68.46
2022-02-16 2605 3701019 1786 100634663 27.00 27.40 26.90 27.25 0.55 2.06% 27.20 78 27.25 3 69.87
2022-02-17 2605 3542390 1993 96572586 27.10 27.55 26.95 27.35 0.10 0.37% 27.30 63 27.35 107 70.13
2022-02-18 2605 10485936 5821 291715179 27.10 28.25 27.10 28.00 0.65 2.38% 27.95 37 28.00 35 71.79
2022-02-21 2605 17595549 9165 504178959 28.25 29.45 28.15 28.20 0.20 0.71% 28.20 81 28.25 15 72.31
2022-02-22 2605 9238936 5033 257764851 28.50 28.95 27.05 27.50 0.70 -2.48% 27.50 33 27.55 1 70.51
2022-02-23 2605 15527612 8116 440583142 27.85 29.35 27.75 28.15 0.65 2.36% 28.15 42 28.20 45 72.18
2022-02-24 2605 11277363 6093 315854955 27.80 28.65 27.25 27.30 0.85 -3.02% 27.25 64 27.30 160 70.00
2022-02-25 2605 18530853 8799 528430831 28.10 29.20 27.70 28.20 0.90 3.3% 28.20 56 28.25 4 72.31
2022-03-01 2605 9532145 4433 270635421 29.15 29.40 27.90 28.15 0.05 -0.18% 28.10 86 28.15 61 72.18
2022-03-02 2605 5082000 2452 142752600 28.00 28.50 27.85 27.85 0.30 -1.07% 27.85 181 27.90 3 71.41
2022-03-03 2605 7056000 3181 200680200 28.20 28.80 27.95 28.60 0.75 2.69% 28.55 25 28.60 62 73.33
2022-03-07 2605 10743142 5409 299929389 28.45 28.50 27.05 28.00 0.40 -2.1% 28.00 140 28.05 54 71.79
2022-03-08 2605 10189362 5793 281273345 27.80 28.20 26.65 26.90 1.10 -3.93% 26.90 66 26.95 4 68.97
2022-03-09 2605 10804888 5686 301473014 27.70 28.40 27.20 28.15 1.25 4.65% 28.15 4 28.20 29 72.18
2022-03-10 2605 49285254 20394 1478781018 29.00 30.95 28.50 30.00 1.85 6.57% 30.00 29 30.05 28 76.92
2022-03-11 2605 26966000 12494 803090650 30.45 30.65 29.00 29.60 0.40 -1.33% 29.60 16 29.65 62 75.90
2022-03-14 2605 16207000 7473 475351500 29.65 30.00 28.70 28.80 0.80 -2.7% 28.75 179 28.80 17 73.85
2022-03-15 2605 12173000 5977 340605500 28.70 29.05 27.40 27.40 1.40 -4.86% 27.40 102 27.45 15 70.26
2022-03-16 2605 9109000 4127 251324650 27.80 28.00 27.10 27.50 0.10 0.36% 27.50 15 27.55 5 22.92
2022-03-17 2605 6754000 2836 188516450 27.75 28.25 27.45 28.25 0.75 2.73% 28.20 65 28.25 24 23.54
2022-03-18 2605 4413000 2156 124321800 28.25 28.85 27.75 28.85 0.60 2.12% 28.80 2 28.85 62 24.04
2022-03-21 2605 5791000 2717 167497050 28.85 29.15 28.55 28.95 0.10 0.35% 28.95 24 29.00 23 24.12
2022-03-22 2605 2558000 1350 73555850 29.00 29.05 28.55 28.60 0.35 -1.21% 28.60 8 28.65 5 23.83
2022-03-23 2605 3194000 1569 92247500 28.90 29.00 28.65 28.75 0.15 0.52% 28.75 15 28.80 8 23.96
2022-03-24 2605 2577000 1468 73730200 28.80 28.80 28.40 28.55 0.20 -0.7% 28.55 19 28.60 5 23.79
2022-03-25 2605 4411000 2213 123454850 28.75 28.75 27.75 27.85 0.70 -2.45% 27.85 55 27.90 18 23.21
2022-03-28 2605 3325000 1621 92251900 27.60 28.15 27.35 27.95 0.10 0.36% 27.90 39 27.95 30 23.29
2022-03-29 2605 2271000 1200 63566850 27.85 28.20 27.75 27.90 0.05 -0.18% 27.85 13 27.90 10 23.25
2022-03-30 2605 2016000 1128 56490900 28.10 28.20 27.85 27.95 0.05 0.18% 27.95 69 28.00 6 23.29
2022-03-31 2605 1578000 855 44156000 28.05 28.20 27.90 27.90 0.05 -0.18% 27.90 87 27.95 2 23.25
2022-04-01 2605 1702000 970 47356100 27.95 28.00 27.65 27.80 0.10 -0.36% 27.80 43 27.85 19 23.17
2022-04-06 2605 2098000 1088 57418750 27.75 27.75 27.25 27.30 0.50 -1.8% 27.30 33 27.35 7 22.75
2022-04-07 2605 3252069 2972 87531321 27.25 27.40 26.50 26.50 0.80 -2.93% 26.50 73 26.55 25 22.08
2022-04-08 2605 2932000 1274 79239300 26.75 27.30 26.70 26.90 0.40 1.51% 26.90 6 27.00 3 22.42
2022-04-11 2605 2814000 1510 75781500 27.10 27.55 26.50 26.50 0.40 -1.49% 26.50 70 26.60 2 22.08
2022-04-12 2605 3389000 1724 88164050 26.60 26.70 25.85 25.90 0.60 -2.26% 25.90 23 25.95 15 21.58
2022-04-13 2605 3660000 1838 97969250 26.10 27.10 26.10 27.05 1.15 4.44% 27.00 22 27.05 38 22.54
2022-04-14 2605 3175000 1663 86635150 27.25 27.50 27.05 27.30 0.25 0.92% 27.30 31 27.35 60 22.75
2022-04-15 2605 8025000 3766 223909700 27.25 28.40 27.15 27.75 0.45 1.65% 27.75 67 27.80 1 23.12
2022-04-18 2605 3718000 2009 102421950 28.10 28.30 27.20 27.30 0.45 -1.62% 27.30 70 27.35 6 22.75
2022-04-19 2605 8830458 3849 248999447 27.40 28.50 27.40 28.15 0.85 3.11% 28.15 23 28.20 44 23.46
2022-04-20 2605 63011000 21137 1897770900 29.05 30.95 29.00 29.20 1.05 3.73% 29.20 276 29.25 1 24.33
2022-04-21 2605 66118987 30238 2050659954 29.10 32.10 29.05 31.95 2.75 9.42% 31.90 29 31.95 20 26.62
2022-04-22 2605 96462000 42064 2147483647 32.30 33.30 31.55 33.00 1.05 3.29% 33.00 514 33.05 116 27.50
2022-04-25 2605 31973000 13520 993829800 32.00 32.60 30.20 30.50 2.50 -7.58% 30.50 123 30.55 140 25.42
2022-04-26 2605 23639000 10729 702448650 30.75 31.20 28.40 28.40 2.10 -6.89% 28.40 247 28.45 7 23.67
2022-04-27 2605 28290795 13404 815583226 27.55 29.80 26.65 28.75 0.35 1.23% 28.75 54 28.80 10 23.96
2022-04-28 2605 16674000 7675 473642300 28.60 29.30 27.80 28.25 0.50 -1.74% 28.25 128 28.30 36 23.54
2022-04-29 2605 26637000 13123 794318550 28.60 30.65 28.30 30.05 1.80 6.37% 30.05 31 30.10 49 25.04
2022-05-03 2605 16766000 8277 493132300 30.25 30.35 28.85 29.50 0.55 -1.83% 29.50 31 29.55 50 24.58
2022-05-04 2605 30937000 15642 952235100 29.80 31.80 29.70 30.20 0.70 2.37% 30.20 289 30.25 92 25.17
2022-05-05 2605 19640000 9269 595728900 30.95 31.20 29.80 30.40 0.20 0.66% 30.35 38 30.40 74 25.33
2022-05-06 2605 11274000 6008 338584600 29.70 30.55 29.30 30.15 0.25 -0.82% 30.15 44 30.20 165 25.12
2022-05-09 2605 10626515 5799 316728343 30.55 30.75 29.20 29.20 0.95 -3.15% 29.20 71 29.25 2 24.33
2022-05-10 2605 14290000 6889 424259050 28.55 30.45 28.55 29.25 0.05 0.17% 29.20 117 29.25 69 24.38
2022-05-11 2605 17046000 8550 479434550 28.80 29.10 27.50 27.90 1.35 -4.62% 27.85 49 27.90 10 25.60
2022-05-12 2605 12899000 6191 351371450 27.85 28.30 26.40 26.50 1.40 -5.02% 26.50 53 26.55 30 24.31
2022-05-13 2605 8246000 3776 220894050 27.00 27.20 26.45 26.65 0.15 0.57% 26.65 16 26.70 140 24.45
2022-05-16 2605 5846000 3058 155067000 26.95 27.00 26.00 26.70 0.05 0.19% 26.65 93 26.70 12 24.50
2022-05-17 2605 5152000 2887 135487850 26.55 26.80 26.10 26.10 0.60 -2.25% 26.10 298 26.20 36 23.94
2022-05-18 2605 3622000 1824 96234300 26.35 26.80 26.30 26.50 0.40 1.53% 26.50 155 26.55 9 24.31
2022-05-19 2605 5452000 2869 141154950 26.00 26.30 25.55 26.15 0.35 -1.32% 26.15 17 26.20 6 23.99
2022-05-20 2605 9500000 4479 250429000 26.60 27.05 25.95 26.05 0.10 -0.38% 26.05 15 26.10 28 23.90
2022-05-23 2605 15752000 8159 426327600 26.35 27.80 26.35 26.85 0.80 3.07% 26.85 86 26.90 160 24.63
2022-05-24 2605 6521431 3576 175829946 27.10 27.25 26.60 27.10 0.25 0.93% 27.00 2 27.10 78 24.86
2022-05-25 2605 4257000 2277 115016300 27.10 27.30 26.80 26.95 0.15 -0.55% 26.90 57 26.95 58 24.72
2022-05-26 2605 5639000 2826 153318800 27.40 27.75 26.80 27.00 0.05 0.19% 27.00 87 27.05 2 24.77
2022-05-27 2605 4111000 1939 110681550 27.20 27.30 26.80 26.85 0.15 -0.56% 26.85 45 26.90 5 24.63
2022-05-30 2605 3454000 1684 93177100 27.00 27.20 26.75 27.10 0.25 0.93% 27.05 29 27.10 56 24.86
2022-05-31 2605 2647000 1400 71510500 27.30 27.35 26.85 26.95 0.15 -0.55% 26.90 214 26.95 7 24.72
2022-06-01 2605 3410000 1829 93007200 27.15 27.40 27.05 27.25 0.30 1.11% 27.20 162 27.25 56 25.00
2022-06-02 2605 3386000 1862 91937700 27.25 27.45 26.95 27.00 0.25 -0.92% 27.00 3 27.05 60 24.77
2022-06-06 2605 2275000 1222 61849050 27.20 27.45 26.90 26.95 0.05 -0.19% 26.90 106 26.95 6 24.72
2022-06-07 2605 3027000 1657 80702100 27.00 27.10 26.50 26.55 0.40 -1.48% 26.55 84 26.60 15 24.36
2022-06-08 2605 2928000 1724 77820950 26.65 26.85 26.35 26.55 0.00 0% 26.50 63 26.55 6 24.36
2022-06-09 2605 4301000 2146 112078300 26.60 26.60 25.85 26.00 0.55 -2.07% 26.00 48 26.05 51 23.85
2022-06-10 2605 2932000 1676 75251200 25.95 25.95 25.50 25.70 0.30 -1.15% 25.70 37 25.75 34 23.58
2022-06-13 2605 4059000 2385 100258350 25.00 25.00 24.50 24.50 1.20 -4.67% 24.50 196 24.55 13 22.48
2022-06-14 2605 4796000 2148 116463450 24.30 24.70 23.90 24.40 0.10 -0.41% 24.40 25 24.50 26 22.39
2022-06-15 2605 3382000 1872 81999100 24.20 25.00 24.00 24.00 0.40 -1.64% 24.00 215 24.05 13 22.02
2022-06-16 2605 6366000 3137 149928650 24.40 24.40 22.95 22.95 1.05 -4.38% 22.95 60 23.00 72 21.06
2022-06-17 2605 4766000 2378 108628350 22.65 23.25 22.50 22.60 0.35 -1.53% 22.60 7 22.65 45 20.73
2022-06-20 2605 7297245 3709 156986095 22.80 22.80 20.80 20.85 1.75 -7.74% 20.85 41 20.90 3 19.13
2022-06-21 2605 4781000 2553 102617600 21.10 21.80 21.10 21.55 0.70 3.36% 21.50 89 21.55 13 19.77
2022-06-22 2605 6856000 3464 143602150 21.60 21.60 20.50 20.80 0.75 -3.48% 20.80 47 20.85 17 19.08
2022-06-23 2605 6761502 3258 137660394 20.65 21.05 19.95 20.25 0.55 -2.64% 20.20 37 20.25 89 18.58
2022-06-24 2605 5073000 2722 106525450 20.50 21.45 20.50 20.80 0.55 2.72% 20.75 125 20.80 4 19.08
2022-06-27 2605 5755000 2953 125660000 21.60 22.10 21.40 21.90 1.10 5.29% 21.85 51 21.90 51 20.09
2022-06-28 2605 2861000 1496 61830700 21.75 22.00 21.20 21.85 0.05 -0.23% 21.85 23 21.90 82 20.05
2022-06-29 2605 2738000 1266 58158350 21.50 21.55 21.00 21.20 0.65 -2.97% 21.20 2 21.25 49 19.45
2022-06-30 2605 3388000 1658 69804150 21.30 21.30 20.35 20.40 0.80 -3.77% 20.40 9 20.45 9 18.72
2022-07-01 2605 5247155 2559 104471367 20.50 20.70 19.20 19.20 1.20 -5.88% 19.20 63 19.25 6 17.61
2022-07-04 2605 4013000 1917 79373100 19.60 20.15 19.45 19.75 0.55 2.86% 19.70 29 19.75 14 18.12
2022-07-05 2605 3624000 1720 73295650 20.05 20.70 19.75 20.45 0.70 3.54% 20.40 28 20.45 8 18.76
2022-07-06 2605 2281801 1361 46332496 20.50 20.60 20.05 20.15 0.30 -1.47% 20.10 1 20.15 29 18.49
2022-07-07 2605 3155000 1866 63359650 20.45 20.50 19.55 20.40 0.25 1.24% 20.35 8 20.40 56 18.72
2022-07-08 2605 3363000 1646 70650050 20.65 21.25 20.65 21.00 0.60 2.94% 21.00 70 21.05 3 19.27
2022-07-11 2605 2170000 1117 45654850 21.20 21.30 20.70 21.20 0.20 0.95% 21.20 9 21.25 35 19.45
2022-07-12 2605 3602000 1645 72189400 20.90 20.90 19.65 19.75 1.45 -6.84% 19.75 91 19.80 8 18.12
2022-07-13 2605 3151000 1487 64696400 20.30 20.75 20.30 20.55 0.80 4.05% 20.50 13 20.55 23 18.85
2022-07-14 2605 3130000 1437 64750700 20.15 21.00 20.10 20.80 0.25 1.22% 20.75 41 20.80 32 19.08
2022-07-15 2605 2037000 1050 41571500 20.85 20.85 20.20 20.35 0.45 -2.16% 20.30 68 20.35 4 18.67
2022-07-18 2605 2079000 983 43432750 20.50 21.10 20.50 20.95 0.60 2.95% 20.90 8 20.95 27 19.22
2022-07-19 2605 5979000 2696 129005050 21.20 21.90 21.20 21.50 0.55 2.63% 21.50 187 21.55 112 19.72
2022-07-20 2605 8429000 3733 190134550 22.40 23.20 21.90 22.60 1.10 5.12% 22.55 68 22.60 84 20.73
2022-07-21 2605 24329000 5355 603814900 24.85 24.85 24.40 24.85 2.25 9.96% 24.85 62090 0.00 0 22.80
2022-07-22 2605 22234603 9396 569677408 25.75 26.20 25.10 25.50 0.65 2.62% 25.50 98 25.55 45 23.39
2022-07-25 2605 7149000 3116 175954350 24.60 25.10 24.30 24.50 0.00 -3.92% 24.50 48 24.55 16 22.48
2022-07-26 2605 7558000 3663 181011800 24.80 24.95 23.55 23.60 0.90 -3.67% 23.60 105 23.65 26 21.65
2022-07-27 2605 3930000 1857 93388050 23.60 24.10 23.50 23.70 0.10 0.42% 23.70 54 23.75 14 21.74
2022-07-28 2605 3742000 1668 87834250 23.85 24.00 23.20 23.50 0.20 -0.84% 23.45 5 23.50 94 21.56
2022-07-29 2605 3173000 1471 75298200 23.50 24.00 23.50 23.70 0.20 0.85% 23.70 47 23.75 17 21.74
2022-08-01 2605 3372000 1616 79979600 23.75 24.00 23.10 24.00 0.30 1.27% 23.95 35 24.00 134 22.02
2022-08-02 2605 4807000 1907 112516750 23.50 23.70 23.00 23.60 0.40 -1.67% 23.55 7 23.60 16 21.65
2022-08-03 2605 3661000 1525 84866450 23.30 23.75 22.85 22.95 0.65 -2.75% 22.90 32 22.95 7 21.06
2022-08-04 2605 5004000 2242 112214150 23.00 23.05 22.00 22.60 0.35 -1.53% 22.60 12 22.65 4 20.73
2022-08-05 2605 3038923 1371 70101297 22.80 23.40 22.80 23.05 0.45 1.99% 23.00 128 23.05 2 21.15
2022-08-08 2605 2605000 1186 58936100 22.95 23.00 22.20 22.95 0.10 -0.43% 22.90 7 22.95 50 21.06
2022-08-09 2605 2270000 1127 52088750 22.90 23.15 22.70 23.05 0.10 0.44% 23.00 61 23.05 12 21.15
2022-08-10 2605 1503018 884 34434040 22.90 23.15 22.70 22.75 0.30 -1.3% 22.70 113 22.75 2 27.08
2022-08-11 2605 3227000 1377 73052650 22.95 23.05 22.35 22.40 0.35 -1.54% 22.40 43 22.45 17 26.67
2022-08-12 2605 2369000 999 53180950 22.45 22.65 22.25 22.50 0.10 0.45% 22.50 79 22.55 54 26.79
2022-08-15 2605 2759000 1349 61315800 22.70 22.70 21.90 22.45 0.05 -0.22% 22.45 47 22.50 54 26.73
2022-08-16 2605 2499000 1141 56338300 22.40 22.75 22.30 22.65 0.20 0.89% 22.60 18 22.65 3 26.96
2022-08-17 2605 4142000 2188 94662050 22.85 23.20 22.50 22.50 0.15 -0.66% 22.50 107 22.55 37 26.79
2022-08-18 2605 21776000 8259 526851200 22.95 24.75 22.80 24.75 2.25 10% 24.75 36426 0.00 0 29.46
2022-08-19 2605 26856000 10296 662273950 24.95 25.20 24.15 24.20 0.55 -2.22% 24.20 145 24.25 100 28.81
2022-08-22 2605 7667889 3650 180531352 23.70 24.05 23.05 23.95 0.25 -1.03% 23.90 4 23.95 31 28.51
2022-08-23 2605 9767000 4440 234521550 24.35 24.75 23.45 23.70 0.25 -1.04% 23.70 133 23.75 54 28.21
2022-08-24 2605 3726000 1934 87404900 23.85 23.95 23.10 23.15 0.55 -2.32% 23.15 17 23.25 16 27.56
2022-08-25 2605 3030000 1507 70176950 23.05 23.40 23.00 23.00 0.15 -0.65% 23.00 33 23.05 14 27.38
2022-08-26 2605 4307000 2011 98806950 23.25 23.25 22.75 22.90 0.10 -0.43% 22.90 58 22.95 15 27.26
2022-08-29 2605 5371000 2601 115807750 21.70 22.00 21.30 21.55 1.35 -5.9% 21.50 268 21.60 13 25.65
2022-08-30 2605 2743000 1408 58942150 21.55 21.75 21.30 21.55 0.00 0% 21.55 60 21.60 48 25.65
2022-08-31 2605 3731000 1843 79350600 21.20 21.60 21.00 21.45 0.10 -0.46% 21.45 28 21.50 61 25.54
2022-09-01 2605 4533060 2414 94606324 21.15 21.30 20.70 20.75 0.70 -3.26% 20.75 50 20.80 13 24.70
2022-09-02 2605 4196000 1833 85941550 21.05 21.10 20.20 20.20 0.55 -2.65% 20.20 32 20.25 8 24.05
2022-09-05 2605 3261000 1437 66217650 20.10 20.60 20.10 20.10 0.10 -0.5% 20.10 188 20.15 5 23.93
2022-09-06 2605 3094000 1612 62784300 20.40 20.80 20.00 20.10 0.00 0% 20.10 75 20.15 23 23.93
2022-09-07 2605 2366000 1258 46790650 20.05 20.05 19.50 19.85 0.25 -1.24% 19.85 5 19.90 26 23.63
2022-09-08 2605 1593000 816 31919950 20.00 20.20 19.85 20.15 0.30 1.51% 20.10 48 20.15 18 23.99
2022-09-12 2605 3281000 1413 67498700 20.45 20.90 20.20 20.50 0.35 1.74% 20.50 56 20.55 14 24.40
2022-09-13 2605 1620000 808 33183250 20.75 20.75 20.30 20.45 0.05 -0.24% 20.40 33 20.45 7 24.35
2022-09-14 2605 4297000 2032 88262500 20.15 20.80 19.85 20.75 0.30 1.47% 20.75 31 20.80 92 24.70
2022-09-15 2605 12321000 5506 267986800 21.60 22.15 21.30 21.75 1.00 4.82% 21.70 18 21.75 6 25.89
2022-09-16 2605 4782000 2246 104333300 21.60 22.00 21.60 21.85 0.10 0.46% 21.85 28 21.90 62 26.01
2022-09-19 2605 4249045 2172 88876033 21.70 21.75 20.60 20.65 1.20 -5.49% 20.65 31 20.70 2 24.58
2022-09-20 2605 2191000 1009 46101250 20.85 21.35 20.85 20.90 0.25 1.21% 20.90 19 20.95 1 24.88
2022-09-21 2605 10791000 5176 233970600 21.45 22.10 21.30 21.40 0.50 2.39% 21.40 116 21.45 8 25.48
2022-09-22 2605 5438000 2574 116455800 21.30 21.80 21.05 21.20 0.20 -0.93% 21.20 19 21.25 16 25.24
2022-09-23 2605 8229000 3066 177933550 21.45 22.05 21.30 21.30 0.10 0.47% 21.30 60 21.35 2 25.36
2022-09-26 2605 7179000 2562 146760600 21.00 21.20 19.80 19.85 1.45 -6.81% 19.80 105 19.85 128 23.63
2022-09-27 2605 5460000 1631 109653700 20.30 20.40 19.70 20.05 0.20 1.01% 20.05 99 20.10 19 23.87
2022-09-28 2605 5237000 2379 100139500 20.05 20.05 18.60 18.60 1.45 -7.23% 18.60 11 18.65 2 22.14
2022-09-29 2605 3323000 1721 62342600 18.85 19.15 18.50 18.50 0.10 -0.54% 18.50 48 18.55 57 22.02
2022-09-30 2605 4140000 1908 74165500 18.15 18.25 17.60 18.20 0.30 -1.62% 18.15 4 18.20 15 21.67
2022-10-03 2605 2876000 1454 52947800 18.00 18.75 17.95 18.35 0.15 0.82% 18.30 81 18.35 29 21.85
2022-10-04 2605 4631630 2170 88106193 18.90 19.40 18.50 19.25 0.90 4.9% 19.25 42 19.30 24 22.92
2022-10-05 2605 3692000 1802 72993850 19.80 20.10 19.45 19.55 0.30 1.56% 19.55 96 19.70 9 23.27
2022-10-06 2605 2421000 1056 47774850 19.85 19.95 19.35 19.85 0.30 1.53% 19.80 94 19.85 17 23.63
2022-10-07 2605 2247000 939 44768050 19.65 20.10 19.55 19.90 0.05 0.25% 19.85 47 19.90 18 23.69
2022-10-11 2605 2357000 1219 45464400 19.25 19.50 19.05 19.30 0.60 -3.02% 19.25 3 19.30 13 22.98
2022-10-12 2605 2663000 1284 49931200 19.40 19.45 18.50 18.65 0.65 -3.37% 18.65 6 18.75 2 22.20
2022-10-13 2605 3884000 1709 69650200 18.70 18.80 17.45 17.45 1.20 -6.43% 17.45 127 17.50 2 20.77
2022-10-14 2605 3213000 1381 59182250 18.05 18.70 17.95 18.65 1.20 6.88% 18.60 94 18.65 100 22.20
2022-10-17 2605 2645000 1299 46724200 18.30 18.35 17.35 18.00 0.65 -3.49% 18.00 8 18.05 26 21.43
2022-10-18 2605 1861000 905 34194100 18.30 18.60 18.20 18.40 0.40 2.22% 18.35 1 18.40 41 21.90
2022-10-19 2605 1697000 908 31555250 18.55 18.85 18.35 18.35 0.05 -0.27% 18.35 30 18.40 2 21.85
2022-10-20 2605 2347000 897 41958400 18.25 18.25 17.60 18.10 0.25 -1.36% 18.05 4 18.10 35 21.55
2022-10-21 2605 1502000 649 26958150 18.10 18.10 17.80 17.80 0.30 -1.66% 17.80 75 17.85 8 21.19
2022-10-24 2605 2259000 1136 41817600 18.35 18.75 18.30 18.30 0.50 2.81% 18.30 7 18.35 11 21.79
2022-10-25 2605 2218000 1008 40994500 18.80 18.80 18.30 18.30 0.00 0% 18.30 64 18.35 7 21.79
2022-10-26 2605 2541000 1317 46012950 18.35 18.35 17.80 18.30 0.00 0% 18.25 26 18.30 278 21.79
2022-10-27 2605 2331000 972 42569700 18.40 18.50 17.95 18.40 0.10 0.55% 18.35 13 18.40 25 21.90
2022-10-28 2605 1913917 1045 34484102 18.20 18.50 17.80 17.90 0.50 -2.72% 17.85 95 17.90 1 21.31
2022-10-31 2605 1845000 864 32693950 17.95 17.95 17.60 17.65 0.25 -1.4% 17.65 1 17.70 17 21.01
2022-11-01 2605 2077000 971 36419850 17.65 17.70 17.40 17.50 0.15 -0.85% 17.45 43 17.50 16 20.83
2022-11-02 2605 2115000 976 37522000 17.55 17.95 17.55 17.60 0.10 0.57% 17.60 29 17.65 4 20.95
2022-11-03 2605 1955000 932 33950900 17.35 17.55 17.25 17.40 0.20 -1.14% 17.40 65 17.50 24 20.71
2022-11-04 2605 3672000 1618 65288050 17.40 18.05 17.40 17.70 0.30 1.72% 17.65 87 17.70 12 21.07
2022-11-07 2605 4021000 1943 73822100 18.05 18.60 18.05 18.45 0.75 4.24% 18.45 46 18.50 226 21.96
2022-11-08 2605 4278000 1938 80426100 18.80 19.15 18.45 18.70 0.25 1.36% 18.70 29 18.75 8 22.26
2022-11-09 2605 3778000 1657 69505500 18.75 18.75 18.10 18.35 0.35 -1.87% 18.35 56 18.40 14 48.29
2022-11-10 2605 3358647 1558 62611259 18.60 18.80 18.40 18.65 0.30 1.63% 18.60 34 18.65 4 49.08
2022-11-11 2605 5330000 2040 101276950 19.15 19.35 18.65 18.75 0.10 0.54% 18.75 49 18.80 3 49.34
2022-11-14 2605 3051000 1331 58334200 19.00 19.30 18.80 19.15 0.40 2.13% 19.15 20 19.20 107 50.39
2022-11-15 2605 2292000 1038 43729850 19.20 19.30 18.90 19.00 0.15 -0.78% 19.00 42 19.05 72 50.00
2022-11-16 2605 7134000 2673 138526200 19.30 19.70 19.05 19.05 0.05 0.26% 19.05 79 19.10 7 50.13
2022-11-17 2605 2348000 1140 44793750 19.10 19.30 18.95 19.00 0.05 -0.26% 19.00 77 19.05 30 50.00
2022-11-18 2605 3241000 1501 60722400 19.10 19.15 18.40 18.45 0.55 -2.89% 18.45 21 18.50 2 48.55
2022-11-21 2605 1672000 697 30973650 18.70 18.70 18.40 18.45 0.00 0% 18.45 12 18.50 26 48.55
2022-11-22 2605 2177000 962 40314500 18.45 18.75 18.40 18.40 0.05 -0.27% 18.40 28 18.45 18 48.42
2022-11-23 2605 5686000 2253 108716750 18.65 19.35 18.60 19.25 0.85 4.62% 19.20 43 19.25 76 50.66
2022-11-24 2605 3184000 1288 61450300 19.35 19.50 19.10 19.45 0.20 1.04% 19.40 73 19.45 9 51.18
2022-11-25 2605 6467000 2717 128853300 19.60 20.25 19.60 19.95 0.50 2.57% 19.90 104 19.95 13 52.50
2022-11-28 2605 4277000 1872 84337650 20.15 20.20 19.30 19.45 0.50 -2.51% 19.40 17 19.45 47 51.18
2022-11-29 2605 4311000 1784 85302200 19.35 20.15 19.15 20.10 0.65 3.34% 20.05 4 20.10 182 52.89
2022-11-30 2605 3012000 1254 60468000 20.20 20.30 19.90 20.10 0.00 0% 20.10 18 20.15 63 52.89
2022-12-01 2605 5327000 2249 108903850 20.40 20.80 20.15 20.20 0.10 0.5% 20.15 53 20.20 33 53.16
2022-12-02 2605 3048000 1233 60755850 20.15 20.30 19.70 19.75 0.45 -2.23% 19.70 86 19.75 6 51.97
2022-12-05 2605 1804000 851 35706650 19.60 20.05 19.50 19.90 0.15 0.76% 19.85 16 19.90 24 52.37
2022-12-06 2605 3282000 1488 64164400 19.70 20.10 19.15 19.15 0.75 -3.77% 19.15 20 19.20 25 50.39
2022-12-07 2605 2524000 1082 48302200 19.10 19.50 18.85 18.90 0.25 -1.31% 18.90 61 18.95 25 49.74
2022-12-08 2605 2269000 871 43052700 18.95 19.20 18.75 19.20 0.30 1.59% 19.15 16 19.20 2 50.53
2022-12-09 2605 2467000 984 48044150 19.35 19.65 19.25 19.60 0.40 2.08% 19.55 6 19.60 2 51.58
2022-12-12 2605 1862000 781 36628800 19.60 19.85 19.40 19.65 0.05 0.26% 19.65 39 19.70 8 51.71
2022-12-13 2605 570336 251 12377633 21.85 21.85 21.55 21.70 0.20 10.43% 21.70 5 21.75 33 26.14
2022-12-14 2605 2152000 1062 42830000 20.10 20.10 19.70 19.95 0.15 -8.06% 19.90 33 19.95 12 52.50
2022-12-15 2605 4410000 1765 89879750 20.15 20.60 20.05 20.45 0.50 2.51% 20.45 77 20.50 52 53.82
2022-12-16 2605 8061000 3443 166440650 20.25 20.95 20.15 20.65 0.20 0.98% 20.60 25 20.65 54 54.34
2022-12-18 2605 2735870 1638 74243392 27.25 27.55 26.95 26.95 0.20 30.51% 26.95 68 27.00 8 69.10
2022-12-19 2605 4709000 2184 96443700 21.00 21.05 19.90 20.05 0.60 -25.6% 20.00 57 20.05 40 52.76
2022-12-20 2605 8288000 3242 171159550 20.10 21.10 20.10 20.10 0.05 0.25% 20.10 125 20.15 116 52.89
2022-12-21 2605 5287000 2428 108951400 20.35 20.90 20.30 20.45 0.35 1.74% 20.40 110 20.45 54 53.82
2022-12-22 2605 21085000 9079 453739050 21.15 22.10 20.85 21.40 0.95 4.65% 21.40 32 21.45 107 56.32
2022-12-23 2605 6537000 3093 135401750 21.05 21.40 20.45 20.65 0.75 -3.5% 20.60 1 20.65 841 54.34
2022-12-26 2605 4754000 1986 95880600 20.65 20.65 19.90 20.30 0.35 -1.69% 20.25 2 20.30 48 53.42
2022-12-27 2605 5495000 2549 114820800 20.90 21.25 20.50 20.65 0.35 1.72% 20.60 83 20.65 19 54.34
2022-12-28 2605 3020000 1323 61564200 20.20 20.60 20.20 20.50 0.15 -0.73% 20.45 3 20.50 25 53.95
2022-12-29 2605 3057000 1265 61829750 20.40 20.55 20.05 20.15 0.35 -1.71% 20.10 34 20.15 45 53.03
2022-12-30 2605 2291000 998 46192400 20.40 20.40 20.00 20.00 0.15 -0.74% 20.00 247 20.05 21 52.63