中信金(2891)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　　25.75
0
0%		25.95
0.2
0.78%		26.05
0.1
0.39%		26.20
0.15
0.58%		26.30
0.1
0.38%		 　26.40
0.1
0.38%		27.40
1
3.79%		27.40
0
0%		28.45
1.05
3.83%		27.90
-0.55
-1.93%		 　27.80
-0.1
-0.36%		27.90
0.1
0.36%		27.80
-0.1
-0.36%		27.70
-0.1
-0.36%		27.40
-0.3
-1.08%		 　27.50
0.1
0.36%		27.25
-0.25
-0.91%		27.60
0.35
1.28%		 27.42
2 月　　　　　　28.50
0.9
3.26%		28.70
0.2
0.7%		28.90
0.2
0.7%		28.85
-0.05
-0.17%		28.85
0
0%		 　28.65
-0.2
-0.69%		28.15
-0.5
-1.75%		28.20
0.05
0.18%		28.45
0.25
0.89%		28.35
-0.1
-0.35%		 　28.35
0
0%		27.85
-0.5
-1.76%		27.80
-0.05
-0.18%		26.90
-0.9
-3.24%		27.15
0.25
0.93%		 28.14
3 月27.75
0.6
2.21%		27.95
0.2
0.72%		27.95
0
0%		 　　26.25
-1.7
-6.08%		25.60
-0.65
-2.48%		25.75
0.15
0.59%		26.80
1.05
4.08%		26.50
-0.3
-1.12%		 　26.80
0.3
1.13%		26.60
-0.2
-0.75%		26.95
0.35
1.32%		27.60
0.65
2.41%		28.15
0.55
1.99%		 　28.30
0.15
0.53%		28.55
0.25
0.88%		29.20
0.65
2.28%		29.15
-0.05
-0.17%		29.00
-0.15
-0.51%		 　29.00
0
0%		28.80
-0.2
-0.69%		29.00
0.2
0.69%		29.40
0.4
1.38%		27.75
4 月29.85
0.45
1.53%		 　　　30.15
0.3
1.01%		30.35
0.2
0.66%		30.50
0.15
0.49%		 　30.45
-0.05
-0.16%		30.70
0.25
0.82%		30.35
-0.35
-1.14%		29.45
-0.9
-2.97%		29.35
-0.1
-0.34%		 　28.75
-0.6
-2.04%		28.95
0.2
0.7%		29.20
0.25
0.86%		28.75
-0.45
-1.54%		29.45
0.7
2.43%		 　29.10
-0.35
-1.19%		29.70
0.6
2.06%		28.90
-0.8
-2.69%		29.00
0.1
0.35%		29.25
0.25
0.86%		 29.53
5 月　　28.75
-0.5
-1.71%		28.90
0.15
0.52%		28.05
-0.85
-2.94%		28.00
-0.05
-0.18%		 　27.30
-0.7
-2.5%		27.55
0.25
0.92%		27.10
-0.45
-1.63%		26.05
-1.05
-3.87%		25.80
-0.25
-0.96%		 　25.70
-0.1
-0.39%		25.50
-0.2
-0.78%		26.10
0.6
2.35%		25.30
-0.8
-3.07%		25.45
0.15
0.59%		 　25.45
0
0%		25.55
0.1
0.39%		25.35
-0.2
-0.78%		25.30
-0.05
-0.2%		26.60
1.3
5.14%		 　27.10
0.5
1.88%		27.15
0.05
0.18%		26.54
6 月26.55
-0.6
-2.21%		26.60
0.05
0.19%		 　　26.85
0.25
0.94%		26.55
-0.3
-1.12%		26.75
0.2
0.75%		25.85
-0.9
-3.36%		26.00
0.15
0.58%		 　25.55
-0.45
-1.73%		26.00
0.45
1.76%		26.30
0.3
1.15%		26.60
0.3
1.14%		26.00
-0.6
-2.26%		 　25.50
-0.5
-1.92%		26.45
0.95
3.73%		26.05
-0.4
-1.51%		26.05
0
0%		26.30
0.25
0.96%		 　26.20
-0.1
-0.38%		25.80
-0.4
-1.53%		25.80
0
0%		25.10
-0.7
-2.71%		 26.06
7 月24.60
-0.5
-1.99%		 　24.30
-0.3
-1.22%		24.30
0
0%		23.50
-0.8
-3.29%		23.70
0.2
0.85%		23.85
0.15
0.63%		 　23.65
-0.2
-0.84%		22.95
-0.7
-2.96%		23.45
0.5
2.18%		22.25
-1.2
-5.12%		21.80
-0.45
-2.02%		 　22.30
0.5
2.29%		22.20
-0.1
-0.45%		22.25
0.05
0.23%		22.65
0.4
1.8%		22.75
0.1
0.44%		 　22.70
-0.05
-0.22%		22.95
0.25
1.1%		22.95
0
0%		23.20
0.25
1.09%		22.95
-0.25
-1.08%		 23.11
8 月22.95
0
0%		22.45
-0.5
-2.18%		22.30
-0.15
-0.67%		22.25
-0.05
-0.22%		23.00
0.75
3.37%		 　23.10
0.1
0.43%		23.30
0.2
0.87%		23.55
0.25
1.07%		24.05
0.5
2.12%		24.10
0.05
0.21%		 　24.25
0.15
0.62%		24.55
0.3
1.24%		24.90
0.35
1.43%		24.45
-0.45
-1.81%		24.60
0.15
0.61%		 　24.35
-0.25
-1.02%		23.80
-0.55
-2.26%		23.45
-0.35
-1.47%		23.75
0.3
1.28%		23.85
0.1
0.42%		 　23.50
-0.35
-1.47%		23.25
-0.25
-1.06%		23.50
0.25
1.08%		23.65
9 月23.05
-0.45
-1.91%		22.90
-0.15
-0.65%		 　23.25
0.35
1.53%		23.40
0.15
0.65%		22.80
-0.6
-2.56%		22.90
0.1
0.44%		 　　22.90
0
0%		22.75
-0.15
-0.66%		22.30
-0.45
-1.98%		22.30
0
0%		22.10
-0.2
-0.9%		 　22.15
0.05
0.23%		22.20
0.05
0.23%		22.05
-0.15
-0.68%		21.60
-0.45
-2.04%		21.65
0.05
0.23%		 　21.25
-0.4
-1.85%		20.75
-0.5
-2.35%		20.10
-0.65
-3.13%		20.05
-0.05
-0.25%		19.85
-0.2
-1%		 21.98
10 月　　19.70
-0.15
-0.76%		20.15
0.45
2.28%		20.50
0.35
1.74%		20.60
0.1
0.49%		20.45
-0.15
-0.73%		 　　20.10
-0.35
-1.71%		20.25
0.15
0.75%		19.65
-0.6
-2.96%		19.80
0.15
0.76%		 　19.80
0
0%		20.10
0.3
1.52%		19.90
-0.2
-1%		19.70
-0.2
-1.01%		20.00
0.3
1.52%		 　19.90
-0.1
-0.5%		20.00
0.1
0.5%		20.35
0.35
1.75%		20.55
0.2
0.98%		20.55
0
0%		 20.40
-0.15
-0.73%		20.12
11 月21.10
0.7
3.43%		20.85
-0.25
-1.18%		20.55
-0.3
-1.44%		20.90
0.35
1.7%		 　21.45
0.55
2.63%		21.55
0.1
0.47%		21.20
-0.35
-1.62%		21.15
-0.05
-0.24%		21.85
0.7
3.31%		 　21.70
-0.15
-0.69%		22.00
0.3
1.38%		21.80
-0.2
-0.91%		21.65
-0.15
-0.69%		21.40
-0.25
-1.15%		 　21.40
0
0%		21.65
0.25
1.17%		22.55
0.9
4.16%		22.45
-0.1
-0.44%		22.40
-0.05
-0.22%		 　22.20
-0.2
-0.89%		22.85
0.65
2.93%		23.00
0.15
0.66%		 21.74
12 月22.60
-0.4
-1.74%		22.50
-0.1
-0.44%		 　22.75
0.25
1.11%		22.40
-0.35
-1.54%		23.05
0.65
2.9%		22.80
-0.25
-1.08%		22.70
-0.1
-0.44%		 　22.90
0.2
0.88%		20.60
-2.3
-10.04%		22.90
2.3
11.17%		22.75
-0.15
-0.66%		22.25
-0.5
-2.2%		 27.90
5.65
25.39%		22.05
-5.85
-20.97%		21.90
-0.15
-0.68%		21.70
-0.2
-0.91%		22.15
0.45
2.07%		21.90
-0.25
-1.13%		 　22.10
0.2
0.91%		22.25
0.15
0.68%		22.15
-0.1
-0.45%		21.90
-0.25
-1.13%		22.10
0.2
0.91%		　22.74

說明:最高漲幅:25.39%最低跌幅:-20.97% 最高價:30.70最低價:19.65平均價:24.84,灰色底表示週末,漲142天(61.6)元,跌143天(-57)元,平盤25天
25%=2,11%=1,5%=1,4%=5,3%=13,2%=31,1%=63,0%=51,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=14,-6%=28,-7%=38,-8%=57,

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 2891 18077873 8087 467874201 26.10 26.10 25.70 25.75 0.20 0% 25.75 280 25.80 271 9.68
2022-01-04 2891 19795784 12638 510905541 25.80 25.95 25.70 25.95 0.20 0.78% 25.90 280 25.95 244 9.76
2022-01-05 2891 22221672 7194 576721461 25.80 26.05 25.80 26.05 0.10 0.39% 26.00 302 26.05 1249 9.79
2022-01-06 2891 41174068 12767 1074138333 25.95 26.30 25.90 26.20 0.15 0.58% 26.15 697 26.20 249 9.85
2022-01-07 2891 39755391 12009 1044467577 26.20 26.50 26.00 26.30 0.10 0.38% 26.25 3 26.30 2192 9.89
2022-01-10 2891 30774776 9172 807807621 26.35 26.40 26.05 26.40 0.10 0.38% 26.35 21 26.40 783 9.92
2022-01-11 2891 87909585 21512 2147483647 26.25 27.40 26.25 27.40 1.00 3.79% 27.35 913 27.40 420 10.30
2022-01-12 2891 65537576 21562 1795685097 27.10 27.75 27.05 27.40 0.00 0% 27.35 94 27.40 2639 10.30
2022-01-13 2891 122858679 30648 2147483647 27.65 28.50 27.55 28.45 1.05 3.83% 28.40 90 28.45 383 10.70
2022-01-14 2891 78081273 29157 2147483647 28.40 28.65 27.70 27.90 0.55 -1.93% 27.85 241 27.90 461 10.49
2022-01-17 2891 42223134 17308 1173530289 27.75 28.00 27.60 27.80 0.10 -0.36% 27.75 104 27.80 7618 10.45
2022-01-18 2891 42466624 12135 1186772979 27.90 28.05 27.80 27.90 0.10 0.36% 27.90 1786 27.95 78 10.49
2022-01-19 2891 65727954 18158 1832791194 27.80 28.15 27.60 27.80 0.10 -0.36% 27.75 17 27.80 509 10.45
2022-01-20 2891 43840933 16363 1212031918 27.60 27.80 27.30 27.70 0.10 -0.36% 27.65 613 27.70 931 10.41
2022-01-21 2891 50003427 15733 1364059862 27.40 27.50 27.10 27.40 0.30 -1.08% 27.35 206 27.40 28 10.30
2022-01-24 2891 44515632 14338 1212667361 27.15 27.65 26.85 27.50 0.10 0.36% 27.50 487 27.55 606 10.34
2022-01-25 2891 43439252 12019 1176106508 27.05 27.25 26.90 27.25 0.25 -0.91% 27.20 294 27.25 331 10.24
2022-01-26 2891 35656156 10043 982111874 27.25 27.85 27.25 27.60 0.35 1.28% 27.55 125 27.60 777 10.38
2022-02-07 2891 95047673 24346 2147483647 27.90 28.55 27.80 28.50 0.90 3.26% 28.45 7 28.50 1497 10.71
2022-02-08 2891 73392509 24472 2098685889 28.60 28.95 28.15 28.70 0.20 0.7% 28.70 750 28.75 82 10.79
2022-02-09 2891 53061496 16764 1529151028 28.70 29.10 28.60 28.90 0.20 0.7% 28.85 81 28.90 229 10.86
2022-02-10 2891 55787016 17255 1597974843 28.90 28.95 28.45 28.85 0.05 -0.17% 28.80 25 28.85 891 10.85
2022-02-11 2891 42382526 12600 1215334432 28.60 28.85 28.50 28.85 0.00 0% 28.80 14 28.85 393 10.85
2022-02-14 2891 39689438 12966 1129834942 28.35 28.70 28.25 28.65 0.20 -0.69% 28.60 35 28.65 324 10.77
2022-02-15 2891 42178039 16591 1194822523 28.60 28.65 28.10 28.15 0.50 -1.75% 28.15 526 28.20 39 10.58
2022-02-16 2891 56263183 18380 1592571793 28.35 28.50 28.20 28.20 0.05 0.18% 28.20 2056 28.25 41 10.60
2022-02-17 2891 52923897 13509 1507854560 28.60 28.80 28.30 28.45 0.25 0.89% 28.40 392 28.45 47 10.70
2022-02-18 2891 30716916 11491 870104816 28.20 28.45 28.15 28.35 0.10 -0.35% 28.35 85 28.40 347 10.66
2022-02-21 2891 27871580 9833 785824826 28.10 28.35 28.05 28.35 0.00 0% 28.30 456 28.35 2073 10.66
2022-02-22 2891 57608324 24579 1599256767 28.10 28.15 27.50 27.85 0.50 -1.76% 27.80 1266 27.85 187 10.47
2022-02-23 2891 33172367 20646 919415322 27.75 27.95 27.55 27.80 0.05 -0.18% 27.80 623 27.85 242 10.45
2022-02-24 2891 108455292 41346 2147483647 27.50 27.55 26.70 26.90 0.90 -3.24% 26.90 999 26.95 287 10.11
2022-02-25 2891 83489399 22399 2147483647 26.90 27.15 26.50 27.15 0.25 0.93% 27.10 91 27.15 2753 10.21
2022-03-01 2891 88202334 17822 2147483647 27.00 27.80 26.95 27.75 0.60 2.21% 27.70 371 27.75 1198 10.43
2022-03-02 2891 42016000 10518 1168183550 27.55 27.95 27.50 27.95 0.20 0.72% 27.90 71 27.95 277 10.51
2022-03-03 2891 40343000 6727 1128009000 28.00 28.10 27.80 27.95 0.00 0% 27.90 444 27.95 269 10.51
2022-03-07 2891 103281342 34131 2147483647 26.90 26.90 25.90 26.25 1.10 -6.08% 26.25 438 26.30 496 9.87
2022-03-08 2891 74694575 26895 1923145190 25.85 26.05 25.60 25.60 0.65 -2.48% 25.60 2523 25.65 700 9.62
2022-03-09 2891 52928940 19065 1370884446 25.70 26.20 25.70 25.75 0.15 0.59% 25.75 361 25.80 164 9.68
2022-03-10 2891 41875524 11654 1116355655 26.35 26.90 26.25 26.80 1.05 4.08% 26.80 99 26.85 1817 10.08
2022-03-11 2891 24412000 5178 648232850 26.55 26.75 26.40 26.50 0.30 -1.12% 26.50 466 26.55 316 9.96
2022-03-14 2891 27220000 7707 728684500 26.65 26.95 26.50 26.80 0.30 1.13% 26.80 263 26.85 349 10.08
2022-03-15 2891 34653000 7124 923004250 26.65 26.90 26.50 26.60 0.20 -0.75% 26.60 1142 26.65 8 10.00
2022-03-16 2891 34165000 8200 917867550 26.90 27.15 26.70 26.95 0.35 1.32% 26.95 131 27.00 5091 10.13
2022-03-17 2891 62357000 12697 1723590200 27.90 28.15 27.25 27.60 0.65 2.41% 27.60 202 27.65 767 10.18
2022-03-18 2891 94480000 20135 2147483647 28.35 28.60 28.00 28.15 0.55 1.99% 28.10 214 28.15 553 10.39
2022-03-21 2891 47384000 11843 1343238050 28.45 28.50 28.10 28.30 0.15 0.53% 28.25 443 28.30 555 10.44
2022-03-22 2891 38929000 9654 1105957500 28.35 28.55 28.15 28.55 0.25 0.88% 28.50 508 28.55 1229 10.54
2022-03-23 2891 64098000 17405 1857646700 28.60 29.20 28.55 29.20 0.65 2.28% 29.15 57 29.20 2359 10.77
2022-03-24 2891 35090000 7729 1021987900 29.10 29.25 28.90 29.15 0.05 -0.17% 29.10 74 29.15 304 10.76
2022-03-25 2891 27678000 7139 801119200 28.95 29.10 28.80 29.00 0.15 -0.51% 28.95 89 29.00 84 10.70
2022-03-28 2891 28315000 6924 812599400 28.75 29.00 28.40 29.00 0.00 0% 28.95 109 29.00 4646 10.70
2022-03-29 2891 14375000 4800 414069950 28.95 28.95 28.70 28.80 0.20 -0.69% 28.75 195 28.80 274 10.63
2022-03-30 2891 52425000 15085 1521740700 28.85 29.15 28.75 29.00 0.20 0.69% 29.00 938 29.05 17 10.70
2022-03-31 2891 52082000 10227 1525897300 29.10 29.40 29.10 29.40 0.40 1.38% 29.35 387 29.40 709 10.85
2022-04-01 2891 58515000 14173 1737403100 29.40 29.85 29.10 29.85 0.45 1.53% 29.80 614 29.85 3097 11.01
2022-04-06 2891 107056000 21284 2147483647 29.80 30.15 29.70 30.15 0.30 1.01% 30.10 643 30.15 2934 11.13
2022-04-07 2891 124954414 33838 2147483647 30.15 30.95 30.00 30.35 0.20 0.66% 30.30 6 30.35 1063 11.20
2022-04-08 2891 50847000 15294 1544960100 30.45 30.60 30.10 30.50 0.15 0.49% 30.45 18 30.50 792 11.25
2022-04-11 2891 49803000 12357 1523228350 30.60 30.85 30.30 30.45 0.05 -0.16% 30.45 77 30.50 2768 11.24
2022-04-12 2891 54083000 12721 1654913550 30.50 30.75 30.35 30.70 0.25 0.82% 30.65 20 30.70 4707 11.33
2022-04-13 2891 44435000 13664 1350363850 30.70 30.80 30.20 30.35 0.35 -1.14% 30.35 276 30.40 2128 11.20
2022-04-14 2891 55256000 18188 1640341800 30.35 30.35 29.45 29.45 0.90 -2.97% 29.45 779 29.50 872 10.87
2022-04-15 2891 37341000 9481 1093994600 29.10 29.60 28.85 29.35 0.10 -0.34% 29.30 409 29.35 711 10.83
2022-04-18 2891 46275000 15305 1329313250 29.10 29.15 28.35 28.75 0.60 -2.04% 28.70 398 28.75 16 10.61
2022-04-19 2891 41114435 14393 1189998038 28.90 29.20 28.70 28.95 0.20 0.7% 28.90 296 28.95 285 10.68
2022-04-20 2891 42209000 10879 1223012000 28.95 29.20 28.80 29.20 0.25 0.86% 29.15 54 29.20 1402 10.77
2022-04-21 2891 33321632 14169 959623402 29.00 29.10 28.65 28.75 0.45 -1.54% 28.75 61 28.80 1111 10.61
2022-04-22 2891 58558000 16584 1705207950 28.70 29.45 28.50 29.45 0.70 2.43% 29.40 34 29.45 2047 10.87
2022-04-25 2891 53321000 13689 1547485950 28.85 29.30 28.70 29.10 0.35 -1.19% 29.10 123 29.15 337 10.74
2022-04-26 2891 55358000 12836 1634816000 29.10 29.70 29.05 29.70 0.60 2.06% 29.65 27 29.70 3331 10.96
2022-04-27 2891 57295163 24380 1664364353 29.15 29.40 28.90 28.90 0.80 -2.69% 28.90 800 28.95 14 10.66
2022-04-28 2891 45576000 10811 1312410650 28.70 29.00 28.50 29.00 0.10 0.35% 28.95 2 29.00 92 10.70
2022-04-29 2891 33708000 6918 982230550 29.05 29.30 28.90 29.25 0.25 0.86% 29.20 348 29.25 917 10.79
2022-05-03 2891 25120000 10471 724852500 29.10 29.20 28.75 28.75 0.50 -1.71% 28.75 932 28.80 7 10.61
2022-05-04 2891 16721000 5087 483093350 29.00 29.10 28.75 28.90 0.15 0.52% 28.85 541 28.90 989 10.66
2022-05-05 2891 55101000 18129 1558890300 29.00 29.10 28.00 28.05 0.85 -2.94% 28.05 351 28.10 85 10.35
2022-05-06 2891 60201000 18830 1664671750 27.40 28.00 27.25 28.00 0.05 -0.18% 27.95 986 28.00 931 10.33
2022-05-09 2891 55358178 17116 1516517908 27.45 27.75 27.15 27.30 0.70 -2.5% 27.30 335 27.35 372 10.07
2022-05-10 2891 58160000 16816 1592076600 26.90 27.80 26.80 27.55 0.25 0.92% 27.55 792 27.60 1142 10.17
2022-05-11 2891 40178000 10951 1088823000 27.30 27.40 26.90 27.10 0.45 -1.63% 27.05 777 27.10 2137 10.00
2022-05-12 2891 61519000 19958 1615810350 26.55 26.70 25.95 26.05 1.05 -3.87% 26.05 1397 26.10 640 9.61
2022-05-13 2891 73768000 20210 1904761250 26.05 26.30 25.55 25.80 0.25 -0.96% 25.80 1702 25.85 68 9.52
2022-05-16 2891 48731000 12801 1252367650 25.90 26.30 25.45 25.70 0.10 -0.39% 25.70 396 25.75 154 9.48
2022-05-17 2891 49451000 13408 1263641450 25.70 25.80 25.40 25.50 0.20 -0.78% 25.45 1669 25.50 751 9.41
2022-05-18 2891 50214000 12964 1300805700 25.50 26.20 25.45 26.10 0.60 2.35% 26.05 1692 26.10 143 9.63
2022-05-19 2891 57501000 13358 1456738700 25.60 25.60 25.15 25.30 0.80 -3.07% 25.25 2243 25.30 550 9.34
2022-05-20 2891 46008000 9668 1169105350 25.30 25.55 25.20 25.45 0.15 0.59% 25.45 984 25.50 223 9.39
2022-05-23 2891 44342000 9999 1128738350 25.55 25.70 25.20 25.45 0.00 0% 25.45 109 25.50 68 9.39
2022-05-24 2891 43747884 10878 1120269559 25.45 25.90 25.40 25.55 0.10 0.39% 25.55 842 25.60 91 9.43
2022-05-25 2891 43774000 10805 1110817500 25.75 25.75 25.15 25.35 0.20 -0.78% 25.35 1756 25.40 1081 9.98
2022-05-26 2891 36966000 8986 937565750 25.45 25.60 25.15 25.30 0.05 -0.2% 25.30 205 25.35 1306 9.96
2022-05-27 2891 81240000 17561 2138882000 25.80 26.65 25.65 26.60 1.30 5.14% 26.60 334 26.65 1405 10.47
2022-05-30 2891 87940000 17243 2147483647 26.85 27.10 26.40 27.10 0.50 1.88% 27.05 13 27.10 1768 10.67
2022-05-31 2891 226605000 17606 2147483647 26.80 27.15 26.30 27.15 0.05 0.18% 27.15 7645 27.20 569 10.69
2022-06-01 2891 38357000 11551 1023972200 26.90 26.90 26.55 26.55 0.60 -2.21% 26.55 2348 26.60 98 10.45
2022-06-02 2891 33214000 8147 881782750 26.40 26.75 26.25 26.60 0.05 0.19% 26.55 450 26.60 2053 10.47
2022-06-06 2891 25709000 7173 688212050 26.55 27.00 26.45 26.85 0.25 0.94% 26.85 511 26.90 199 10.57
2022-06-07 2891 20731000 6345 551270600 26.60 26.80 26.50 26.55 0.30 -1.12% 26.55 452 26.60 437 10.45
2022-06-08 2891 19673000 6034 526490350 26.70 26.85 26.65 26.75 0.20 0.75% 26.75 764 26.80 566 10.53
2022-06-09 2891 70120000 19344 1828313500 26.50 26.55 25.85 25.85 0.90 -3.36% 25.85 785 25.90 2380 10.18
2022-06-10 2891 42273000 10114 1091242600 25.40 26.10 25.35 26.00 0.15 0.58% 25.95 1628 26.00 549 10.24
2022-06-13 2891 50867000 12513 1295190700 25.45 25.70 25.30 25.55 0.45 -1.73% 25.55 1038 25.60 525 10.06
2022-06-14 2891 49163000 8433 1275022450 25.60 26.15 25.50 26.00 0.45 1.76% 25.95 420 26.00 2082 10.24
2022-06-15 2891 46648000 12333 1220671300 25.70 26.40 25.70 26.30 0.30 1.15% 26.25 935 26.30 491 10.35
2022-06-16 2891 67613000 14403 1808857550 26.65 27.00 26.40 26.60 0.30 1.14% 26.55 451 26.60 1483 10.47
2022-06-17 2891 58191000 10664 1517222300 26.15 26.40 25.95 26.00 0.60 -2.26% 26.00 178 26.05 51 10.24
2022-06-20 2891 48854374 13125 1252458110 26.05 26.40 25.15 25.50 0.50 -1.92% 25.45 676 25.50 863 10.04
2022-06-21 2891 47564000 11212 1251301800 26.00 26.50 25.85 26.45 0.95 3.73% 26.40 95 26.45 2353 10.41
2022-06-22 2891 36742000 7893 957734450 26.10 26.45 25.85 26.05 0.40 -1.51% 26.05 52 26.10 417 10.26
2022-06-23 2891 32469007 9173 844217610 26.35 26.40 25.65 26.05 0.00 0% 26.00 116 26.05 394 10.26
2022-06-24 2891 25193000 6391 661838050 26.40 26.40 26.05 26.30 0.25 0.96% 26.20 458 26.30 146 10.35
2022-06-27 2891 24884000 6894 654763250 26.50 26.50 26.15 26.20 0.10 -0.38% 26.15 906 26.20 36 10.32
2022-06-28 2891 26257000 6706 677263600 26.00 26.15 25.60 25.80 0.40 -1.53% 25.80 990 25.85 579 10.16
2022-06-29 2891 36853000 8703 947288650 25.55 25.90 25.55 25.80 0.00 0% 25.80 62 25.85 305 10.16
2022-06-30 2891 42087000 9673 1062888950 25.60 25.80 25.10 25.10 0.70 -2.71% 25.10 2071 25.20 13 9.88
2022-07-01 2891 72094173 17328 1774532439 25.00 25.10 24.30 24.60 0.50 -1.99% 24.60 576 24.65 45 9.68
2022-07-04 2891 50121000 8341 1217560350 24.60 24.80 24.00 24.30 0.30 -1.22% 24.25 607 24.30 153 9.57
2022-07-05 2891 40754000 8676 990354300 24.65 24.85 24.00 24.30 0.00 0% 24.25 597 24.30 53 9.57
2022-07-06 2891 72787634 18815 1725048013 24.15 24.30 23.40 23.50 0.80 -3.29% 23.50 414 23.55 7 9.25
2022-07-07 2891 38354000 7103 910620150 23.55 24.00 23.40 23.70 0.20 0.85% 23.70 4122 23.80 5 9.33
2022-07-08 2891 33788000 7192 809962050 23.95 24.20 23.80 23.85 0.15 0.63% 23.80 842 23.85 269 9.39
2022-07-11 2891 25052000 5758 595597100 24.00 24.00 23.65 23.65 0.20 -0.84% 23.65 1149 23.70 3 9.31
2022-07-12 2891 43887000 9194 1010782750 23.40 23.45 22.95 22.95 0.70 -2.96% 22.95 354 23.00 755 9.04
2022-07-13 2891 84447000 12161 1983978800 23.15 23.80 23.15 23.45 0.50 2.18% 23.45 1487 23.50 2052 9.23
2022-07-14 2891 76843000 12668 1715832650 22.35 22.65 22.20 22.25 0.00 -5.12% 22.20 4048 22.25 89 8.76
2022-07-15 2891 55282000 14011 1210846150 22.20 22.20 21.75 21.80 0.45 -2.02% 21.80 2535 21.85 99 8.58
2022-07-18 2891 55345000 10647 1228073050 22.10 22.45 21.90 22.30 0.50 2.29% 22.25 1179 22.30 813 8.78
2022-07-19 2891 39086000 9287 867391750 22.30 22.30 22.05 22.20 0.10 -0.45% 22.20 2214 22.25 7 8.74
2022-07-20 2891 59749000 15006 1338506900 22.55 22.80 22.15 22.25 0.05 0.23% 22.20 88 22.25 1181 8.76
2022-07-21 2891 44174000 7578 994429500 22.35 22.75 22.15 22.65 0.40 1.8% 22.60 144 22.65 392 8.92
2022-07-22 2891 36804698 8489 833843929 22.50 22.80 22.30 22.75 0.10 0.44% 22.70 631 22.75 192 8.96
2022-07-25 2891 31206000 5811 710435100 22.75 22.90 22.55 22.70 0.05 -0.22% 22.70 1429 22.75 61 8.94
2022-07-26 2891 32630000 5460 747219200 22.70 23.05 22.70 22.95 0.25 1.1% 22.90 37 22.95 705 9.04
2022-07-27 2891 24915000 5402 571152050 23.05 23.05 22.75 22.95 0.00 0% 22.95 896 23.00 113 9.04
2022-07-28 2891 25173000 7593 582186650 23.00 23.25 22.95 23.20 0.25 1.09% 23.15 14 23.20 1173 9.13
2022-07-29 2891 40764000 7587 937797250 23.45 23.50 22.75 22.95 0.25 -1.08% 22.90 1426 22.95 508 9.04
2022-08-01 2891 22501000 4761 514419950 22.90 22.95 22.60 22.95 0.00 0% 22.90 727 22.95 1173 9.04
2022-08-02 2891 41286000 11713 927698600 22.50 22.60 22.30 22.45 0.50 -2.18% 22.45 658 22.50 16 8.84
2022-08-03 2891 33085000 8140 738420350 22.35 22.55 22.25 22.30 0.15 -0.67% 22.30 402 22.35 763 8.78
2022-08-04 2891 24004000 5139 534144300 22.20 22.35 22.10 22.25 0.05 -0.22% 22.25 710 22.30 148 8.76
2022-08-05 2891 37350285 8166 851573375 22.50 23.05 22.45 23.00 0.75 3.37% 22.95 139 23.00 236 9.06
2022-08-08 2891 22236000 6366 512987500 23.00 23.20 22.80 23.10 0.10 0.43% 23.05 104 23.10 1509 9.09
2022-08-09 2891 34114000 11361 795311700 23.20 23.50 23.05 23.30 0.20 0.87% 23.30 33 23.35 5 9.17
2022-08-10 2891 36251533 11152 854632552 23.30 23.80 23.20 23.55 0.25 1.07% 23.55 509 23.60 136 9.27
2022-08-11 2891 37831000 8907 907274250 23.85 24.10 23.70 24.05 0.50 2.12% 24.05 20 24.10 1319 9.47
2022-08-12 2891 24168000 7095 581441950 24.10 24.15 23.85 24.10 0.05 0.21% 24.10 1 24.15 937 9.49
2022-08-15 2891 24960000 6233 605003650 24.10 24.40 23.95 24.25 0.15 0.62% 24.25 606 24.30 136 9.55
2022-08-16 2891 34734000 7900 851080650 24.30 24.65 24.15 24.55 0.30 1.24% 24.55 331 24.60 591 9.67
2022-08-17 2891 38507000 12256 956078950 24.70 24.95 24.55 24.90 0.35 1.43% 24.85 423 24.90 1287 9.80
2022-08-18 2891 33617000 13247 826366100 24.80 24.85 24.45 24.45 0.45 -1.81% 24.45 609 24.50 69 9.63
2022-08-19 2891 30749000 9039 754019700 24.40 24.70 24.15 24.60 0.15 0.61% 24.55 512 24.60 129 9.68
2022-08-22 2891 22919591 9224 558449963 24.30 24.55 24.25 24.35 0.25 -1.02% 24.35 286 24.40 92 9.59
2022-08-23 2891 32612000 11247 781361000 24.20 24.30 23.80 23.80 0.55 -2.26% 23.80 2039 23.85 1 10.58
2022-08-24 2891 39644000 12152 933884150 23.80 23.90 23.35 23.45 0.35 -1.47% 23.45 170 23.50 357 10.42
2022-08-25 2891 27653000 6449 657443150 23.65 23.90 23.55 23.75 0.30 1.28% 23.75 478 23.80 11 10.56
2022-08-26 2891 26848000 7713 641292100 23.80 24.00 23.70 23.85 0.10 0.42% 23.85 17 23.90 418 10.60
2022-08-29 2891 31908000 7591 749186050 23.25 23.60 23.20 23.50 0.35 -1.47% 23.50 3058 23.55 571 10.44
2022-08-30 2891 38828000 9771 905403150 23.40 23.60 23.20 23.25 0.25 -1.06% 23.25 1492 23.30 432 10.33
2022-08-31 2891 42966000 5358 1008763200 23.20 23.70 23.20 23.50 0.25 1.08% 23.50 4009 23.55 2 10.44
2022-09-01 2891 47669887 14280 1096961247 23.10 23.25 22.85 23.05 0.45 -1.91% 23.05 424 23.10 20 10.24
2022-09-02 2891 23678000 5611 544026250 23.00 23.10 22.90 22.90 0.15 -0.65% 22.90 1167 22.95 147 10.18
2022-09-05 2891 23668000 5405 548412950 23.10 23.35 22.95 23.25 0.35 1.53% 23.20 534 23.25 121 10.33
2022-09-06 2891 19971000 5896 467349500 23.35 23.50 23.25 23.40 0.15 0.65% 23.35 530 23.40 129 10.40
2022-09-07 2891 45531000 16230 1043440250 23.10 23.20 22.80 22.80 0.60 -2.56% 22.75 1617 22.80 64 10.13
2022-09-08 2891 26388000 6264 602861700 22.95 22.95 22.70 22.90 0.10 0.44% 22.90 158 22.95 1047 10.18
2022-09-12 2891 30696000 6380 705755300 23.20 23.25 22.90 22.90 0.00 0% 22.90 2108 22.95 16 10.18
2022-09-13 2891 38536000 9530 881124750 23.10 23.15 22.70 22.75 0.15 -0.66% 22.75 753 22.80 339 10.11
2022-09-14 2891 48408000 16054 1083349450 22.45 22.55 22.30 22.30 0.45 -1.98% 22.30 1215 22.35 134 9.91
2022-09-15 2891 24887000 8301 555432250 22.30 22.45 22.20 22.30 0.00 0% 22.30 1708 22.40 45 9.91
2022-09-16 2891 71389000 10210 1582701800 22.20 22.35 22.10 22.10 0.20 -0.9% 22.10 4435 22.15 2 9.82
2022-09-19 2891 29847062 10044 662295937 22.10 22.40 22.10 22.15 0.05 0.23% 22.15 264 22.20 826 9.84
2022-09-20 2891 26872000 7639 595969000 22.25 22.30 22.05 22.20 0.05 0.23% 22.20 522 22.25 14 9.87
2022-09-21 2891 27607000 9738 609219900 22.10 22.15 22.00 22.05 0.15 -0.68% 22.05 1604 22.10 27 9.80
2022-09-22 2891 51445000 15532 1112489200 21.90 21.90 21.50 21.60 0.45 -2.04% 21.60 179 21.65 699 9.60
2022-09-23 2891 29407000 7335 636801700 21.60 21.85 21.40 21.65 0.05 0.23% 21.65 766 21.70 45 9.62
2022-09-26 2891 32343000 9459 689994350 21.55 21.55 21.25 21.25 0.40 -1.85% 21.25 851 21.30 24 9.44
2022-09-27 2891 65293000 18649 1362979750 21.15 21.35 20.70 20.75 0.50 -2.35% 20.75 3964 20.80 25 9.22
2022-09-28 2891 80602000 20286 1635197350 20.75 20.90 20.10 20.10 0.65 -3.13% 20.10 3113 20.15 60 8.93
2022-09-29 2891 73767000 15620 1483640950 20.15 20.45 20.00 20.05 0.05 -0.25% 20.05 966 20.10 46 8.91
2022-09-30 2891 75430000 14512 1498012250 19.85 20.00 19.75 19.85 0.20 -1% 19.85 19 19.90 202 8.82
2022-10-03 2891 48409000 10820 957697450 19.80 19.95 19.60 19.70 0.15 -0.76% 19.70 9637 19.75 10 8.76
2022-10-04 2891 37840619 7998 764450290 20.10 20.30 20.10 20.15 0.45 2.28% 20.15 1178 20.20 441 8.96
2022-10-05 2891 50594000 10920 1041982600 20.40 20.80 20.35 20.50 0.35 1.74% 20.50 3581 20.55 1187 9.11
2022-10-06 2891 30528000 6442 628874150 20.60 20.75 20.40 20.60 0.10 0.49% 20.60 4 20.65 1020 9.16
2022-10-07 2891 21628000 6071 442713550 20.40 20.60 20.40 20.45 0.15 -0.73% 20.45 36 20.50 518 9.09
2022-10-11 2891 41951000 7939 844510600 20.20 20.30 20.00 20.10 0.35 -1.71% 20.05 2971 20.10 512 8.93
2022-10-12 2891 25185000 5529 509458600 20.10 20.40 20.05 20.25 0.15 0.75% 20.25 244 20.30 346 9.00
2022-10-13 2891 64524000 18949 1277309800 20.25 20.25 19.60 19.65 0.60 -2.96% 19.65 808 19.70 783 8.73
2022-10-14 2891 40369000 8710 802068100 19.85 20.00 19.80 19.80 0.15 0.76% 19.80 686 19.85 388 8.80
2022-10-17 2891 22758000 6926 451101000 19.75 20.00 19.60 19.80 0.00 0% 19.80 6867 19.85 13 8.80
2022-10-18 2891 28724000 6909 575927250 20.00 20.25 19.80 20.10 0.30 1.52% 20.05 1578 20.10 184 8.93
2022-10-19 2891 42518000 11037 847224950 20.05 20.20 19.70 19.90 0.20 -1% 19.85 41 19.90 1606 8.84
2022-10-20 2891 64429000 12387 1262748200 19.50 19.90 19.45 19.70 0.20 -1.01% 19.70 1137 19.75 102 8.76
2022-10-21 2891 23461000 6607 466696350 19.85 20.00 19.70 20.00 0.30 1.52% 19.95 8 20.00 1050 8.89
2022-10-24 2891 33918000 5272 678260950 20.20 20.25 19.90 19.90 0.10 -0.5% 19.90 4774 19.95 107 8.84
2022-10-25 2891 27372000 7187 546825350 20.10 20.15 19.80 20.00 0.10 0.5% 20.00 514 20.05 707 8.89
2022-10-26 2891 34069000 10036 692725500 20.15 20.55 19.95 20.35 0.35 1.75% 20.30 472 20.35 257 9.04
2022-10-27 2891 36117000 9951 744836350 20.60 20.75 20.55 20.55 0.20 0.98% 20.55 255 20.60 296 9.13
2022-10-28 2891 25794331 7215 530302099 20.65 20.70 20.35 20.55 0.00 0% 20.50 33 20.55 1237 9.13
2022-10-31 2891 27212000 4196 558208550 20.70 20.85 20.40 20.40 0.15 -0.73% 20.40 2153 20.45 253 9.07
2022-11-01 2891 32120000 9518 672108950 20.70 21.10 20.55 21.10 0.70 3.43% 21.05 41 21.10 767 9.38
2022-11-02 2891 26185000 9251 547725400 21.25 21.25 20.80 20.85 0.25 -1.18% 20.80 1405 20.85 147 9.27
2022-11-03 2891 27230000 6156 560989100 20.65 20.75 20.50 20.55 0.30 -1.44% 20.50 4149 20.55 4 9.13
2022-11-04 2891 18032000 4207 373403550 20.55 20.90 20.50 20.90 0.35 1.7% 20.85 55 20.90 737 9.29
2022-11-07 2891 30356000 10967 646094300 21.15 21.45 21.05 21.45 0.55 2.63% 21.40 24 21.45 1490 9.53
2022-11-08 2891 26585000 8395 571581400 21.55 21.60 21.30 21.55 0.10 0.47% 21.50 350 21.55 654 9.58
2022-11-09 2891 51152000 12002 1081115150 21.05 21.30 20.90 21.20 0.35 -1.62% 21.20 393 21.25 1408 9.42
2022-11-10 2891 20625237 6709 435309743 21.00 21.20 20.95 21.15 0.05 -0.24% 21.10 829 21.15 104 9.40
2022-11-11 2891 56542000 12352 1225620500 21.45 21.85 21.40 21.85 0.70 3.31% 21.80 3 21.85 1508 9.71
2022-11-14 2891 42962000 10342 937323350 21.95 21.95 21.70 21.70 0.15 -0.69% 21.70 1202 21.75 167 9.64
2022-11-15 2891 35337000 7071 771910600 21.60 22.00 21.40 22.00 0.30 1.38% 21.95 187 22.00 760 9.78
2022-11-16 2891 34894000 10094 762866250 21.90 22.10 21.65 21.80 0.20 -0.91% 21.75 54 21.80 534 9.69
2022-11-17 2891 22787000 5790 493001550 21.85 21.90 21.55 21.65 0.15 -0.69% 21.60 636 21.65 446 9.62
2022-11-18 2891 33335000 9143 713650850 21.45 21.60 21.30 21.40 0.25 -1.15% 21.35 203 21.40 581 9.51
2022-11-21 2891 30617000 6200 653131600 21.30 21.45 21.20 21.40 0.00 0% 21.35 100 21.40 125 9.51
2022-11-22 2891 28004000 6912 602103350 21.35 21.65 21.15 21.65 0.25 1.17% 21.60 200 21.65 942 9.62
2022-11-23 2891 66878000 20357 1497916950 21.90 22.70 21.85 22.55 0.90 4.16% 22.50 977 22.55 448 10.02
2022-11-24 2891 40913000 9165 918438000 22.70 22.75 22.30 22.45 0.10 -0.44% 22.45 124 22.50 565 9.98
2022-11-25 2891 24603000 6950 552634550 22.40 22.60 22.30 22.40 0.05 -0.22% 22.40 1017 22.45 17 9.96
2022-11-28 2891 39624000 8893 880475700 22.10 22.45 22.00 22.20 0.20 -0.89% 22.20 1252 22.25 1 11.10
2022-11-29 2891 49472000 13325 1121147800 22.40 22.90 22.15 22.85 0.65 2.93% 22.80 11 22.85 610 11.42
2022-11-30 2891 82099000 10801 1891680100 22.85 23.25 22.70 23.00 0.15 0.66% 23.00 3275 23.05 53 11.50
2022-12-01 2891 41078000 10706 939179350 23.20 23.30 22.60 22.60 0.40 -1.74% 22.60 2479 22.70 7 11.30
2022-12-02 2891 25123000 7444 566807750 22.50 22.75 22.45 22.50 0.10 -0.44% 22.50 776 22.55 1051 11.25
2022-12-05 2891 30819000 8137 704697550 22.70 23.00 22.65 22.75 0.25 1.11% 22.75 379 22.80 92 11.38
2022-12-06 2891 40590000 9658 916510700 22.55 22.90 22.40 22.40 0.35 -1.54% 22.40 1046 22.45 16 11.20
2022-12-07 2891 64098000 16938 1476529500 22.45 23.20 22.45 23.05 0.65 2.9% 23.05 338 23.10 1408 11.52
2022-12-08 2891 30112000 8507 687020900 22.90 23.05 22.60 22.80 0.25 -1.08% 22.75 466 22.80 80 11.40
2022-12-09 2891 24936000 7185 566654800 22.60 22.90 22.55 22.70 0.10 -0.44% 22.70 4958 22.75 237 11.35
2022-12-12 2891 32819000 7312 748462650 22.75 23.00 22.55 22.90 0.20 0.88% 22.90 655 22.95 163 11.45
2022-12-13 2891 20514246 10176 421366037 20.55 20.60 20.40 20.60 0.05 -10.04% 20.55 232 20.60 921 11.26
2022-12-14 2891 44308000 9573 1016595950 22.85 23.10 22.75 22.90 0.20 11.17% 22.90 375 22.95 35 11.45
2022-12-15 2891 41299000 7437 938933350 22.70 22.90 22.55 22.75 0.15 -0.66% 22.70 632 22.75 387 11.38
2022-12-16 2891 91724000 16187 2053870850 22.50 22.70 22.25 22.25 0.50 -2.2% 22.25 3010 22.30 1573 11.12
2022-12-18 2891 42466624 12135 1186772979 27.90 28.05 27.80 27.90 0.10 25.39% 27.90 1786 27.95 78 10.49
2022-12-19 2891 63105000 9284 1394689200 22.05 22.35 22.00 22.05 0.20 -20.97% 22.00 5417 22.05 1010 11.02
2022-12-20 2891 68938000 13512 1511629250 21.95 22.15 21.80 21.90 0.15 -0.68% 21.85 1600 21.90 769 10.95
2022-12-21 2891 65393000 11754 1421148500 21.80 21.95 21.60 21.70 0.20 -0.91% 21.65 1068 21.70 838 10.85
2022-12-22 2891 52786000 6106 1165113150 21.90 22.15 21.75 22.15 0.45 2.07% 22.10 38 22.15 191 11.08
2022-12-23 2891 23703000 6041 518200400 21.70 22.05 21.65 21.90 0.25 -1.13% 21.85 223 21.90 1252 10.95
2022-12-26 2891 7225000 2318 159122350 21.85 22.10 21.85 22.10 0.20 0.91% 22.05 117 22.10 525 11.05
2022-12-27 2891 10204000 2354 226869800 22.20 22.30 22.10 22.25 0.15 0.68% 22.25 144 22.30 1715 11.12
2022-12-28 2891 16147000 3875 357242400 22.10 22.35 22.00 22.15 0.10 -0.45% 22.10 107 22.15 1249 11.08
2022-12-29 2891 18234000 4612 399145400 21.95 22.10 21.75 21.90 0.25 -1.13% 21.85 710 21.90 79 10.95
2022-12-30 2891 14472000 3291 320846400 22.10 22.30 21.95 22.10 0.20 0.91% 22.10 246 22.15 467 11.05