第一金(2892)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　24.40
0
0%		24.50
0.1
0.41%		24.65
0.15
0.61%		24.80
0.15
0.61%		25.00
0.2
0.81%		 　25.10
0.1
0.4%		25.45
0.35
1.39%		25.55
0.1
0.39%		25.80
0.25
0.98%		25.50
-0.3
-1.16%		 　25.35
-0.15
-0.59%		25.35
0
0%		25.35
0
0%		25.50
0.15
0.59%		25.20
-0.3
-1.18%		 　25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		 25.28
2 月　　　　　　25.75
0.6
2.39%		26.20
0.45
1.75%		26.55
0.35
1.34%		26.60
0.05
0.19%		26.55
-0.05
-0.19%		 　26.40
-0.15
-0.56%		26.20
-0.2
-0.76%		26.35
0.15
0.57%		26.60
0.25
0.95%		26.35
-0.25
-0.94%		 　26.35
0
0%		26.20
-0.15
-0.57%		26.25
0.05
0.19%		25.85
-0.4
-1.52%		25.70
-0.15
-0.58%		 26.23
3 月26.10
0.4
1.56%		26.25
0.15
0.57%		26.25
0
0%		 　　25.50
-0.75
-2.86%		25.05
-0.45
-1.76%		25.10
0.05
0.2%		25.75
0.65
2.59%		25.60
-0.15
-0.58%		 　25.95
0.35
1.37%		25.90
-0.05
-0.19%		26.30
0.4
1.54%		26.55
0.25
0.95%		27.00
0.45
1.69%		 　27.00
0
0%		27.20
0.2
0.74%		27.50
0.3
1.1%		27.60
0.1
0.36%		27.75
0.15
0.54%		 　27.80
0.05
0.18%		27.65
-0.15
-0.54%		28.00
0.35
1.27%		28.45
0.45
1.61%		26.63
4 月28.50
0.05
0.18%		 　　　29.75
1.25
4.39%		29.10
-0.65
-2.18%		29.50
0.4
1.37%		 　29.65
0.15
0.51%		29.60
-0.05
-0.17%		29.55
-0.05
-0.17%		28.60
-0.95
-3.21%		28.40
-0.2
-0.7%		 　27.80
-0.6
-2.11%		27.75
-0.05
-0.18%		28.10
0.35
1.26%		27.70
-0.4
-1.42%		27.95
0.25
0.9%		 　27.60
-0.35
-1.25%		28.00
0.4
1.45%		27.65
-0.35
-1.25%		27.60
-0.05
-0.18%		27.80
0.2
0.72%		 28.42
5 月　　27.50
-0.3
-1.08%		27.40
-0.1
-0.36%		27.10
-0.3
-1.09%		26.85
-0.25
-0.92%		 　26.10
-0.75
-2.79%		26.35
0.25
0.96%		26.35
0
0%		25.50
-0.85
-3.23%		25.60
0.1
0.39%		 　25.70
0.1
0.39%		25.50
-0.2
-0.78%		26.35
0.85
3.33%		25.80
-0.55
-2.09%		26.20
0.4
1.55%		 　26.25
0.05
0.19%		26.50
0.25
0.95%		26.35
-0.15
-0.57%		26.25
-0.1
-0.38%		26.55
0.3
1.14%		 　26.95
0.4
1.51%		27.35
0.4
1.48%		26.38
6 月26.50
-0.85
-3.11%		26.40
-0.1
-0.38%		 　　26.35
-0.05
-0.19%		26.45
0.1
0.38%		26.45
0
0%		26.40
-0.05
-0.19%		26.20
-0.2
-0.76%		 　26.20
0
0%		26.50
0.3
1.15%		26.40
-0.1
-0.38%		26.40
0
0%		25.85
-0.55
-2.08%		 　25.80
-0.05
-0.19%		26.40
0.6
2.33%		26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		26.40
0.15
0.57%		 　26.45
0.05
0.19%		26.45
0
0%		26.35
-0.1
-0.38%		26.20
-0.15
-0.57%		 26.28
7 月25.80
-0.4
-1.53%		 　25.90
0.1
0.39%		25.95
0.05
0.19%		25.60
-0.35
-1.35%		25.55
-0.05
-0.2%		25.50
-0.05
-0.2%		 　25.30
-0.2
-0.78%		24.50
-0.8
-3.16%		25.30
0.8
3.27%		25.20
-0.1
-0.4%		24.70
-0.5
-1.98%		 　25.05
0.35
1.42%		25.05
0
0%		25.00
-0.05
-0.2%		25.50
0.5
2%		25.75
0.25
0.98%		 　26.00
0.25
0.97%		25.90
-0.1
-0.38%		26.35
0.45
1.74%		26.75
0.4
1.52%		27.00
0.25
0.93%		 25.7
8 月27.00
0
0%		26.95
-0.05
-0.19%		26.95
0
0%		25.55
-1.4
-5.19%		25.65
0.1
0.39%		 　25.45
-0.2
-0.78%		25.90
0.45
1.77%		26.30
0.4
1.54%		26.80
0.5
1.9%		26.65
-0.15
-0.56%		 　26.60
-0.05
-0.19%		26.55
-0.05
-0.19%		26.80
0.25
0.94%		26.80
0
0%		26.80
0
0%		 　26.60
-0.2
-0.75%		26.15
-0.45
-1.69%		26.25
0.1
0.38%		26.55
0.3
1.14%		26.65
0.1
0.38%		 　26.35
-0.3
-1.13%		26.35
0
0%		26.55
0.2
0.76%		26.41
9 月26.30
-0.25
-0.94%		26.15
-0.15
-0.57%		 　26.45
0.3
1.15%		26.60
0.15
0.57%		26.20
-0.4
-1.5%		26.45
0.25
0.95%		 　　26.80
0.35
1.32%		26.75
-0.05
-0.19%		26.40
-0.35
-1.31%		26.45
0.05
0.19%		26.90
0.45
1.7%		 　26.60
-0.3
-1.12%		26.50
-0.1
-0.38%		26.75
0.25
0.94%		26.50
-0.25
-0.93%		26.65
0.15
0.57%		 　26.25
-0.4
-1.5%		26.60
0.35
1.33%		26.35
-0.25
-0.94%		26.35
0
0%		26.00
-0.35
-1.33%		 26.45
10 月　　25.65
-0.35
-1.35%		25.55
-0.1
-0.39%		25.45
-0.1
-0.39%		25.80
0.35
1.38%		25.50
-0.3
-1.16%		 　　25.00
-0.5
-1.96%		25.15
0.15
0.6%		24.55
-0.6
-2.39%		24.45
-0.1
-0.41%		 　24.00
-0.45
-1.84%		24.05
0.05
0.21%		23.75
-0.3
-1.25%		23.75
0
0%		24.15
0.4
1.68%		 　24.50
0.35
1.45%		24.75
0.25
1.02%		24.85
0.1
0.4%		24.60
-0.25
-1.01%		24.55
-0.05
-0.2%		 24.75
0.2
0.81%		24.71
11 月24.90
0.15
0.61%		24.75
-0.15
-0.6%		24.55
-0.2
-0.81%		24.95
0.4
1.63%		 　24.95
0
0%		25.10
0.15
0.6%		25.30
0.2
0.8%		25.15
-0.15
-0.59%		25.90
0.75
2.98%		 　25.80
-0.1
-0.39%		25.90
0.1
0.39%		25.70
-0.2
-0.77%		25.55
-0.15
-0.58%		25.30
-0.25
-0.98%		 　25.35
0.05
0.2%		25.30
-0.05
-0.2%		25.45
0.15
0.59%		25.60
0.15
0.59%		25.90
0.3
1.17%		 　25.85
-0.05
-0.19%		26.20
0.35
1.35%		26.20
0
0%		 25.47
12 月26.20
0
0%		25.85
-0.35
-1.34%		 　25.90
0.05
0.19%		25.90
0
0%		26.15
0.25
0.97%		26.30
0.15
0.57%		26.20
-0.1
-0.38%		 　26.40
0.2
0.76%		19.25
-7.15
-27.08%		26.35
7.1
36.88%		26.40
0.05
0.19%		26.20
-0.2
-0.76%		 25.35
-0.85
-3.24%		26.30
0.95
3.75%		26.30
0
0%		26.30
0
0%		26.40
0.1
0.38%		26.30
-0.1
-0.38%		 　26.40
0.1
0.38%		26.50
0.1
0.38%		26.25
-0.25
-0.94%		26.10
-0.15
-0.57%		26.50
0.4
1.53%		　25.92

說明:最高漲幅:36.88%最低跌幅:-27.08% 最高價:29.75最低價:19.25平均價:26.15,灰色底表示週末,漲145天(47.7)元,跌133天(-43.05)元,平盤32天
37%=1,4%=3,3%=4,2%=31,1%=67,0%=71,-0%=1,-1%=1,-2%=10,-3%=19,-4%=43,-5%=59,

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 2892 14719895 5180 360827654 24.50 24.75 24.35 24.40 0.10 0% 24.35 507 24.40 140 15.84
2022-01-04 2892 6694323 4975 163577557 24.45 24.50 24.35 24.50 0.10 0.41% 24.45 155 24.50 63 15.91
2022-01-05 2892 10226101 3796 251104282 24.40 24.65 24.40 24.65 0.15 0.61% 24.60 19 24.65 731 16.01
2022-01-06 2892 13919244 4459 343860332 24.65 24.80 24.60 24.80 0.15 0.61% 24.75 3 24.80 1754 16.10
2022-01-07 2892 17370167 5709 433912972 24.85 25.10 24.85 25.00 0.20 0.81% 24.95 262 25.00 1585 16.23
2022-01-10 2892 11894324 5109 296976762 25.00 25.10 24.80 25.10 0.10 0.4% 25.05 10 25.10 760 16.30
2022-01-11 2892 21281838 7324 537805981 25.10 25.45 25.00 25.45 0.35 1.39% 25.40 129 25.45 918 16.53
2022-01-12 2892 15192138 7393 386796354 25.55 25.60 25.30 25.55 0.10 0.39% 25.50 216 25.55 347 16.59
2022-01-13 2892 21008134 7969 538705959 25.45 25.80 25.45 25.80 0.25 0.98% 25.80 375 25.85 594 16.75
2022-01-14 2892 18871688 8279 481803090 25.75 25.80 25.40 25.50 0.30 -1.16% 25.50 155 25.55 514 16.56
2022-01-17 2892 13906855 8060 352461405 25.40 25.55 25.25 25.35 0.15 -0.59% 25.30 223 25.35 560 16.46
2022-01-18 2892 12034226 5626 304751125 25.30 25.45 25.15 25.35 0.00 0% 25.35 375 25.40 145 16.46
2022-01-19 2892 14151531 6027 357911001 25.30 25.35 25.15 25.35 0.00 0% 25.35 169 25.40 470 16.46
2022-01-20 2892 14931485 4891 378702699 25.30 25.60 25.15 25.50 0.15 0.59% 25.50 463 25.55 876 16.56
2022-01-21 2892 19938221 8294 501390787 25.30 25.35 25.00 25.20 0.30 -1.18% 25.15 57 25.20 380 16.36
2022-01-24 2892 14939356 5895 372852814 25.00 25.15 24.80 25.15 0.05 -0.2% 25.15 25 25.20 1733 16.33
2022-01-25 2892 25525992 9553 634417824 24.90 25.10 24.70 25.10 0.05 -0.2% 25.05 3 25.10 913 16.30
2022-01-26 2892 14290761 6727 358401045 24.90 25.15 24.85 25.15 0.05 0.2% 25.10 210 25.15 542 16.33
2022-02-07 2892 27498597 11253 700648705 25.00 25.75 25.00 25.75 0.60 2.39% 25.70 63 25.75 853 16.72
2022-02-08 2892 22620774 10086 589818126 25.75 26.25 25.70 26.20 0.45 1.75% 26.20 32 26.25 760 17.01
2022-02-09 2892 20188804 8559 533528632 26.30 26.60 26.15 26.55 0.35 1.34% 26.50 19 26.55 256 17.24
2022-02-10 2892 11769319 6570 311453472 26.55 26.60 26.30 26.60 0.05 0.19% 26.55 39 26.60 939 17.27
2022-02-11 2892 10035705 4602 265925256 26.45 26.60 26.35 26.55 0.05 -0.19% 26.55 127 26.60 1368 17.24
2022-02-14 2892 19089171 6731 500308951 26.30 26.40 26.05 26.40 0.15 -0.56% 26.35 111 26.40 291 17.14
2022-02-15 2892 9282544 6108 244085869 26.35 26.40 26.20 26.20 0.20 -0.76% 26.20 797 26.25 63 17.01
2022-02-16 2892 10759293 5722 283852652 26.30 26.45 26.30 26.35 0.15 0.57% 26.35 388 26.40 253 17.11
2022-02-17 2892 16789278 4579 445770543 26.45 26.60 26.40 26.60 0.25 0.95% 26.55 307 26.60 1221 17.27
2022-02-18 2892 10508774 4694 277506265 26.40 26.50 26.30 26.35 0.25 -0.94% 26.35 1194 26.40 64 17.11
2022-02-21 2892 10364559 3350 272508386 26.20 26.35 26.15 26.35 0.00 0% 26.35 211 26.40 751 17.11
2022-02-22 2892 20281272 7662 528552627 26.20 26.25 25.90 26.20 0.15 -0.57% 26.15 647 26.20 1754 17.01
2022-02-23 2892 10978704 3629 287468832 26.10 26.30 26.05 26.25 0.05 0.19% 26.20 341 26.25 189 17.05
2022-02-24 2892 25871833 12114 668745996 26.05 26.10 25.70 25.85 0.40 -1.52% 25.80 820 25.85 479 16.79
2022-02-25 2892 36879782 11246 944901620 25.80 25.80 25.35 25.70 0.15 -0.58% 25.65 794 25.70 233 16.69
2022-03-01 2892 20301203 6532 526194645 25.35 26.15 25.35 26.10 0.40 1.56% 26.05 487 26.10 762 16.95
2022-03-02 2892 11722000 3236 306247700 26.10 26.25 25.90 26.25 0.15 0.57% 26.20 15 26.25 571 17.05
2022-03-03 2892 9041000 3256 236929950 26.20 26.35 26.10 26.25 0.00 0% 26.20 258 26.25 798 17.05
2022-03-07 2892 33537622 13502 851412814 25.60 25.65 25.20 25.50 0.50 -2.86% 25.45 482 25.50 307 16.56
2022-03-08 2892 27977121 14259 702457121 24.90 25.30 24.90 25.05 0.45 -1.76% 25.05 397 25.10 273 16.27
2022-03-09 2892 17789960 8178 447964917 25.10 25.50 25.10 25.10 0.05 0.2% 25.10 190 25.15 189 16.30
2022-03-10 2892 16037904 6953 410198465 25.25 25.80 25.25 25.75 0.65 2.59% 25.70 383 25.75 1 16.72
2022-03-11 2892 10206000 3850 260986100 25.60 25.70 25.50 25.60 0.15 -0.58% 25.55 110 25.60 200 16.62
2022-03-14 2892 12508000 3375 322686500 25.55 25.95 25.50 25.95 0.35 1.37% 25.90 295 25.95 101 16.85
2022-03-15 2892 13606000 3252 351181800 25.85 25.90 25.70 25.90 0.05 -0.19% 25.85 256 25.90 642 17.04
2022-03-16 2892 20294000 5188 530326400 26.00 26.30 25.90 26.30 0.40 1.54% 26.25 383 26.30 85 17.30
2022-03-17 2892 24778000 5735 658146050 26.60 26.85 26.35 26.55 0.25 0.95% 26.55 84 26.60 1385 17.47
2022-03-18 2892 40138000 7932 1080235500 26.65 27.20 26.60 27.00 0.45 1.69% 26.95 40 27.00 1382 17.76
2022-03-21 2892 14755000 4062 399056250 27.05 27.20 26.90 27.00 0.00 0% 26.95 235 27.00 988 17.76
2022-03-22 2892 15958000 4063 430514400 26.95 27.20 26.75 27.20 0.20 0.74% 27.15 190 27.20 656 17.89
2022-03-23 2892 18490000 5630 506908650 27.25 27.50 27.25 27.50 0.30 1.1% 27.45 230 27.50 694 18.09
2022-03-24 2892 13066000 4585 359565500 27.40 27.60 27.35 27.60 0.10 0.36% 27.55 22 27.60 502 18.16
2022-03-25 2892 17452000 4833 482684800 27.60 27.75 27.55 27.75 0.15 0.54% 27.70 78 27.75 339 18.26
2022-03-28 2892 12752000 4181 352546850 27.50 27.80 27.45 27.80 0.05 0.18% 27.75 110 27.80 322 18.29
2022-03-29 2892 8809000 3140 244039800 27.70 27.90 27.60 27.65 0.15 -0.54% 27.65 60 27.70 231 18.19
2022-03-30 2892 20717000 6214 578211750 27.75 28.00 27.65 28.00 0.35 1.27% 27.95 95 28.00 3288 18.42
2022-03-31 2892 25273000 6789 718497650 28.00 28.60 27.95 28.45 0.45 1.61% 28.40 715 28.45 392 18.72
2022-04-01 2892 14094000 4032 400706350 28.30 28.60 28.10 28.50 0.05 0.18% 28.45 105 28.50 1742 18.75
2022-04-06 2892 37233000 11055 1087326700 28.50 29.75 28.45 29.75 1.25 4.39% 29.70 399 29.75 110 19.57
2022-04-07 2892 37198891 18712 1097965404 29.75 29.90 29.10 29.10 0.65 -2.18% 29.05 1308 29.10 59 19.14
2022-04-08 2892 17151000 4979 502478600 29.15 29.50 29.00 29.50 0.40 1.37% 29.45 59 29.50 450 19.41
2022-04-11 2892 24589000 8463 730021100 29.50 30.00 29.35 29.65 0.15 0.51% 29.65 170 29.70 395 19.51
2022-04-12 2892 16010000 5042 472397850 29.35 29.65 29.25 29.60 0.05 -0.17% 29.55 25 29.60 428 19.47
2022-04-13 2892 18097000 5550 533550650 29.50 29.75 29.25 29.55 0.05 -0.17% 29.50 33 29.55 284 19.44
2022-04-14 2892 27637000 9114 798749300 29.50 29.50 28.60 28.60 0.95 -3.21% 28.60 362 28.65 201 18.82
2022-04-15 2892 18077000 5156 514707000 28.30 28.80 28.10 28.40 0.20 -0.7% 28.40 399 28.45 13 18.68
2022-04-18 2892 26592000 8858 737056050 28.20 28.20 27.25 27.80 0.60 -2.11% 27.75 111 27.80 103 18.29
2022-04-19 2892 13418879 6010 374259074 27.90 28.20 27.75 27.75 0.05 -0.18% 27.75 188 27.80 89 18.26
2022-04-20 2892 17156000 5164 476896900 27.75 28.10 27.45 28.10 0.35 1.26% 28.00 13 28.10 603 18.49
2022-04-21 2892 14212425 6505 395039344 28.10 28.15 27.60 27.70 0.40 -1.42% 27.70 56 27.75 139 18.22
2022-04-22 2892 16600000 4744 460746200 27.40 28.00 27.35 27.95 0.25 0.9% 27.95 160 28.00 449 18.39
2022-04-25 2892 18499000 6099 510135950 27.50 27.75 27.40 27.60 0.35 -1.25% 27.60 582 27.65 24 18.16
2022-04-26 2892 17846000 5281 499461550 27.65 28.35 27.60 28.00 0.40 1.45% 27.95 142 28.00 47 18.42
2022-04-27 2892 14891211 7415 413006755 27.75 27.95 27.60 27.65 0.35 -1.25% 27.65 216 27.70 80 18.19
2022-04-28 2892 20296000 5664 557797500 27.65 27.75 27.25 27.60 0.05 -0.18% 27.55 129 27.60 55 18.16
2022-04-29 2892 9929000 2598 275406450 27.60 27.95 27.55 27.80 0.20 0.72% 27.80 388 27.85 64 18.29
2022-05-03 2892 7165000 2846 197429800 27.70 27.70 27.50 27.50 0.30 -1.08% 27.50 592 27.55 90 18.09
2022-05-04 2892 9823000 3166 269582200 27.50 27.60 27.35 27.40 0.10 -0.36% 27.40 174 27.45 5 18.03
2022-05-05 2892 16198000 5697 440780100 27.60 27.60 27.05 27.10 0.30 -1.09% 27.10 1309 27.15 1 17.83
2022-05-06 2892 19804000 6067 529644450 26.75 27.00 26.50 26.85 0.25 -0.92% 26.85 508 26.90 231 17.66
2022-05-09 2892 22506056 9729 590303992 26.45 26.55 26.00 26.10 0.75 -2.79% 26.10 467 26.15 301 17.17
2022-05-10 2892 23558000 5844 617295800 25.85 26.50 25.65 26.35 0.25 0.96% 26.35 553 26.40 2 17.34
2022-05-11 2892 17246000 4224 453185650 26.20 26.40 26.10 26.35 0.00 0% 26.30 52 26.35 142 17.34
2022-05-12 2892 24781000 7797 637072400 26.05 26.10 25.45 25.50 0.85 -3.23% 25.50 379 25.55 572 16.78
2022-05-13 2892 17080000 4145 437917050 25.65 25.95 25.35 25.60 0.10 0.39% 25.60 521 25.65 180 16.84
2022-05-16 2892 18616000 4909 475797750 25.80 25.90 25.30 25.70 0.10 0.39% 25.70 198 25.75 116 16.91
2022-05-17 2892 13140000 4096 336234850 25.80 25.80 25.40 25.50 0.20 -0.78% 25.50 1411 25.55 5 16.78
2022-05-18 2892 30168000 8333 787277750 25.50 26.45 25.45 26.35 0.85 3.33% 26.30 446 26.35 156 17.34
2022-05-19 2892 24836000 5211 640794000 25.65 25.95 25.50 25.80 0.55 -2.09% 25.80 172 25.85 140 16.97
2022-05-20 2892 24503000 4224 638013850 26.00 26.25 25.70 26.20 0.40 1.55% 26.20 15 26.25 725 17.24
2022-05-23 2892 36716000 5624 966031000 26.25 26.60 25.85 26.25 0.05 0.19% 26.25 837 26.30 50 17.27
2022-05-24 2892 25176252 5557 666067687 26.15 26.60 26.15 26.50 0.25 0.95% 26.45 385 26.50 570 17.43
2022-05-25 2892 18068000 4834 475333350 26.45 26.45 26.10 26.35 0.15 -0.57% 26.30 568 26.40 497 17.34
2022-05-26 2892 20597000 4153 541128800 26.50 26.50 26.15 26.25 0.10 -0.38% 26.20 1650 26.25 106 17.27
2022-05-27 2892 22043000 4440 583672150 26.40 26.55 26.25 26.55 0.30 1.14% 26.55 806 26.60 1588 17.47
2022-05-30 2892 28766000 6561 768714000 26.55 26.95 26.45 26.95 0.40 1.51% 26.95 139 27.00 1376 17.73
2022-05-31 2892 81981000 6279 2147483647 26.80 27.35 26.45 27.35 0.40 1.48% 27.35 1132 27.40 717 17.99
2022-06-01 2892 28368000 7894 759306300 27.15 27.15 26.50 26.50 0.85 -3.11% 26.50 1231 26.55 115 17.43
2022-06-02 2892 12988000 3660 342822600 26.35 26.55 26.20 26.40 0.10 -0.38% 26.40 503 26.45 389 17.37
2022-06-06 2892 14207000 4165 373565900 26.45 26.45 26.05 26.35 0.05 -0.19% 26.35 263 26.40 213 17.34
2022-06-07 2892 14065000 2229 371106000 26.30 26.50 26.15 26.45 0.10 0.38% 26.45 469 26.50 1925 17.40
2022-06-08 2892 12628000 2614 334414750 26.50 26.55 26.40 26.45 0.00 0% 26.45 130 26.50 2942 17.40
2022-06-09 2892 9817000 2085 259565650 26.45 26.55 26.30 26.40 0.05 -0.19% 26.35 476 26.40 316 17.37
2022-06-10 2892 12497000 2641 328128000 26.10 26.50 26.05 26.20 0.20 -0.76% 26.20 3293 26.30 18 17.24
2022-06-13 2892 20728000 5934 539406250 25.95 26.40 25.80 26.20 0.00 0% 26.20 2555 26.25 200 17.24
2022-06-14 2892 21942000 4483 579011100 26.20 26.55 26.05 26.50 0.30 1.15% 26.45 650 26.50 1193 17.43
2022-06-15 2892 23242000 6189 614199650 26.30 26.60 26.20 26.40 0.10 -0.38% 26.40 343 26.45 45 17.37
2022-06-16 2892 33319000 7885 886419500 26.55 26.95 26.30 26.40 0.00 0% 26.40 168 26.45 195 17.37
2022-06-17 2892 36173000 7693 938696300 26.30 26.35 25.80 25.85 0.55 -2.08% 25.85 515 25.90 312 17.01
2022-06-20 2892 35568508 8277 926275135 26.00 26.50 25.60 25.80 0.05 -0.19% 25.80 1259 25.85 7 16.97
2022-06-21 2892 42879000 8657 1133328550 26.15 26.60 26.15 26.40 0.60 2.33% 26.40 526 26.45 37 17.37
2022-06-22 2892 19901000 5774 522780200 26.40 26.50 26.05 26.30 0.10 -0.38% 26.30 662 26.35 136 17.30
2022-06-23 2892 27514816 7945 724279900 26.50 26.60 26.00 26.25 0.05 -0.19% 26.20 130 26.25 543 17.27
2022-06-24 2892 25886000 7145 683769850 26.50 26.55 26.20 26.40 0.15 0.57% 26.40 64 26.45 212 17.37
2022-06-27 2892 19869000 3946 526315350 26.50 26.55 26.35 26.45 0.05 0.19% 26.40 161 26.45 140 17.40
2022-06-28 2892 19777000 3026 522807600 26.50 26.70 26.30 26.45 0.00 0% 26.40 426 26.45 112 17.40
2022-06-29 2892 22166000 6869 583609200 26.30 26.50 26.20 26.35 0.10 -0.38% 26.35 532 26.40 108 17.34
2022-06-30 2892 23461000 5601 613819300 26.35 26.40 26.00 26.20 0.15 -0.57% 26.15 131 26.20 449 17.24
2022-07-01 2892 23579918 11007 609491156 26.15 26.20 25.65 25.80 0.40 -1.53% 25.80 32 25.85 598 16.97
2022-07-04 2892 21071000 4064 545816800 25.95 26.20 25.60 25.90 0.10 0.39% 25.85 266 25.90 290 17.04
2022-07-05 2892 12720000 2867 331277650 26.15 26.25 25.90 25.95 0.05 0.19% 25.95 224 26.00 151 17.07
2022-07-06 2892 14195002 4952 365504135 26.15 26.20 25.60 25.60 0.35 -1.35% 25.60 1729 25.65 46 16.84
2022-07-07 2892 19950000 5391 509487950 25.60 25.75 25.20 25.55 0.05 -0.2% 25.50 738 25.55 81 16.81
2022-07-08 2892 15366000 2567 394319100 25.60 25.85 25.50 25.50 0.05 -0.2% 25.50 627 25.55 4 16.78
2022-07-11 2892 10087000 2792 255775950 25.55 25.60 25.20 25.30 0.20 -0.78% 25.30 31 25.35 215 16.64
2022-07-12 2892 17890000 6326 439611750 25.05 25.10 24.40 24.50 0.80 -3.16% 24.50 51 24.55 200 16.12
2022-07-13 2892 23239000 5940 585666100 25.00 25.55 24.85 25.30 0.80 3.27% 25.30 528 25.35 185 16.64
2022-07-14 2892 10193000 2967 256526550 25.10 25.30 25.00 25.20 0.10 -0.4% 25.15 260 25.20 655 16.58
2022-07-15 2892 13025000 4186 322809550 25.10 25.10 24.70 24.70 0.50 -1.98% 24.70 143 24.75 356 16.25
2022-07-18 2892 14112000 3481 352136100 24.80 25.10 24.70 25.05 0.35 1.42% 25.00 93 25.05 66 16.48
2022-07-19 2892 7800000 1913 195512450 24.95 25.20 24.85 25.05 0.00 0% 25.05 507 25.10 111 16.48
2022-07-20 2892 16658000 4147 419121100 25.20 25.50 24.80 25.00 0.05 -0.2% 25.00 185 25.05 192 16.45
2022-07-21 2892 13341000 2687 337780600 25.00 25.50 24.95 25.50 0.50 2% 25.45 29 25.50 304 16.78
2022-07-22 2892 16745686 5159 429225741 25.45 25.85 25.25 25.75 0.25 0.98% 25.75 189 25.80 281 16.94
2022-07-25 2892 14132000 3470 366507900 25.75 26.05 25.55 26.00 0.25 0.97% 25.95 110 26.00 76 17.11
2022-07-26 2892 14362000 3723 372662100 25.95 26.15 25.80 25.90 0.10 -0.38% 25.90 506 25.95 180 17.04
2022-07-27 2892 14362000 3862 376693300 25.90 26.45 25.90 26.35 0.45 1.74% 26.35 817 26.40 286 17.34
2022-07-28 2892 18135000 4694 483788600 26.45 26.90 26.45 26.75 0.40 1.52% 26.70 286 26.75 452 17.60
2022-07-29 2892 30703000 4741 826472200 26.90 27.05 26.65 27.00 0.25 0.93% 26.90 110 27.00 1361 17.76
2022-08-01 2892 16220000 4078 438469050 27.00 27.20 26.85 27.00 0.00 0% 27.00 506 27.05 246 17.76
2022-08-02 2892 22938000 5697 616257350 27.00 27.00 26.70 26.95 0.05 -0.19% 26.90 395 26.95 199 17.73
2022-08-03 2892 22115000 5163 594565400 26.95 26.95 26.75 26.95 0.00 0% 26.95 380 27.00 1681 17.73
2022-08-04 2892 23391000 8137 595850500 25.55 25.65 25.30 25.55 0.00 -5.19% 25.50 317 25.55 527 16.81
2022-08-05 2892 11902000 5137 305048205 25.55 25.75 25.55 25.65 0.10 0.39% 25.60 671 25.65 13 16.88
2022-08-08 2892 20133000 5271 512479600 25.45 25.60 25.25 25.45 0.20 -0.78% 25.45 138 25.50 407 16.74
2022-08-09 2892 9383000 2797 241747900 25.55 26.00 25.50 25.90 0.45 1.77% 25.90 118 25.95 293 17.04
2022-08-10 2892 11744796 5597 308301231 25.90 26.45 25.85 26.30 0.40 1.54% 26.25 159 26.30 173 17.30
2022-08-11 2892 15179000 3766 405377000 26.80 26.80 26.45 26.80 0.50 1.9% 26.75 7 26.80 1036 17.63
2022-08-12 2892 8461000 2336 225300700 26.75 26.80 26.50 26.65 0.15 -0.56% 26.65 198 26.70 260 17.53
2022-08-15 2892 8003000 1993 212903750 26.75 26.80 26.50 26.60 0.05 -0.19% 26.60 312 26.65 75 17.50
2022-08-16 2892 11711000 3129 310701150 26.55 26.65 26.40 26.55 0.05 -0.19% 26.55 56 26.60 30 17.47
2022-08-17 2892 12215000 3194 326273900 26.70 26.80 26.50 26.80 0.25 0.94% 26.70 154 26.80 1500 17.63
2022-08-18 2892 6180000 2340 165117800 26.70 26.80 26.60 26.80 0.00 0% 26.75 120 26.80 294 17.63
2022-08-19 2892 8670000 2658 231439350 26.60 26.85 26.55 26.80 0.00 0% 26.75 150 26.80 131 17.63
2022-08-22 2892 8574862 3366 227733813 26.50 26.65 26.45 26.60 0.20 -0.75% 26.55 236 26.60 119 17.50
2022-08-23 2892 11782000 3955 308737700 26.40 26.40 26.10 26.15 0.45 -1.69% 26.15 912 26.20 2 17.20
2022-08-24 2892 8243000 2579 215908000 26.15 26.35 26.05 26.25 0.10 0.38% 26.20 239 26.25 162 17.27
2022-08-25 2892 6897000 2184 182556500 26.35 26.60 26.30 26.55 0.30 1.14% 26.50 117 26.55 118 17.47
2022-08-26 2892 5434000 1810 144613300 26.70 26.70 26.55 26.65 0.10 0.38% 26.60 101 26.65 752 17.53
2022-08-29 2892 11961000 3584 314644600 26.05 26.50 26.05 26.35 0.30 -1.13% 26.35 7 26.40 233 17.93
2022-08-30 2892 11892000 3723 312978350 26.25 26.55 26.10 26.35 0.00 0% 26.30 153 26.35 85 17.93
2022-08-31 2892 11269000 1607 298931200 26.20 26.60 26.20 26.55 0.20 0.76% 26.55 102 26.60 515 18.06
2022-09-01 2892 16049848 5966 421301007 26.20 26.45 26.10 26.30 0.25 -0.94% 26.25 570 26.30 76 17.89
2022-09-02 2892 6874000 2066 180293900 26.40 26.40 26.10 26.15 0.15 -0.57% 26.15 433 26.20 98 17.79
2022-09-05 2892 11000000 2801 291184550 26.40 26.70 26.35 26.45 0.30 1.15% 26.40 174 26.45 49 17.99
2022-09-06 2892 12879000 3432 342865300 26.55 26.80 26.45 26.60 0.15 0.57% 26.60 667 26.65 83 18.10
2022-09-07 2892 14460000 4694 379726150 26.30 26.60 26.15 26.20 0.40 -1.5% 26.20 2 26.25 157 17.82
2022-09-08 2892 9617000 2531 253783600 26.45 26.50 26.20 26.45 0.25 0.95% 26.40 139 26.45 161 17.99
2022-09-12 2892 13242000 2991 354061350 26.75 26.95 26.55 26.80 0.35 1.32% 26.75 124 26.80 299 18.23
2022-09-13 2892 11664000 3328 312615350 26.85 26.90 26.70 26.75 0.05 -0.19% 26.75 431 26.80 153 18.20
2022-09-14 2892 11053000 3541 292366200 26.45 26.60 26.30 26.40 0.35 -1.31% 26.40 820 26.45 4 17.96
2022-09-15 2892 8595000 2788 227458500 26.30 26.65 26.30 26.45 0.05 0.19% 26.45 115 26.50 4 17.99
2022-09-16 2892 37009000 7148 994186050 26.35 27.05 26.35 26.90 0.45 1.7% 26.90 1269 26.95 307 18.30
2022-09-19 2892 10743941 4719 287197552 26.90 27.00 26.60 26.60 0.30 -1.12% 26.60 486 26.65 1 18.10
2022-09-20 2892 11738000 3698 311918600 26.65 26.75 26.50 26.50 0.10 -0.38% 26.45 746 26.50 54 18.03
2022-09-21 2892 17287000 6185 462581500 26.65 26.90 26.60 26.75 0.25 0.94% 26.75 449 26.80 30 18.20
2022-09-22 2892 15133000 3717 400742950 26.50 26.70 26.30 26.50 0.25 -0.93% 26.50 482 26.55 213 18.03
2022-09-23 2892 8483000 2400 226281100 26.55 26.80 26.50 26.65 0.15 0.57% 26.65 120 26.70 391 18.13
2022-09-26 2892 17291000 4418 455305700 26.50 26.50 26.25 26.25 0.40 -1.5% 26.25 498 26.30 130 17.86
2022-09-27 2892 19807000 3896 522423250 26.20 26.60 26.20 26.60 0.35 1.33% 26.55 277 26.60 788 18.10
2022-09-28 2892 22849000 4424 601845100 26.45 26.60 26.10 26.35 0.25 -0.94% 26.30 265 26.35 308 17.93
2022-09-29 2892 18816000 4615 494367650 26.35 26.45 26.15 26.35 0.00 0% 26.25 370 26.35 194 17.93
2022-09-30 2892 20485000 3718 534295100 26.30 26.30 26.00 26.00 0.35 -1.33% 26.00 2649 26.05 10 17.69
2022-10-03 2892 19438000 5003 497876500 25.80 25.85 25.40 25.65 0.35 -1.35% 25.60 258 25.65 121 17.45
2022-10-04 2892 21101083 9263 537221467 25.75 25.85 25.20 25.55 0.10 -0.39% 25.50 734 25.55 208 17.38
2022-10-05 2892 17073000 3955 435956550 25.55 25.70 25.45 25.45 0.10 -0.39% 25.45 2347 25.50 192 17.31
2022-10-06 2892 18400000 4013 471805800 25.50 25.80 25.45 25.80 0.35 1.38% 25.75 218 25.80 876 17.55
2022-10-07 2892 12720000 4027 324277000 25.55 25.60 25.40 25.50 0.30 -1.16% 25.50 432 25.55 462 17.35
2022-10-11 2892 29428000 7336 736147000 25.25 25.25 24.85 25.00 0.50 -1.96% 25.00 866 25.05 346 17.01
2022-10-12 2892 10474000 3026 262847500 25.00 25.30 24.90 25.15 0.15 0.6% 25.15 4 25.20 289 17.11
2022-10-13 2892 25555000 7143 627096650 25.05 25.15 24.25 24.55 0.60 -2.39% 24.55 56 24.60 707 16.70
2022-10-14 2892 19254000 4883 471754000 24.70 24.75 24.30 24.45 0.10 -0.41% 24.45 318 24.50 328 16.63
2022-10-17 2892 16968000 4446 407862950 24.25 24.25 23.90 24.00 0.45 -1.84% 24.00 678 24.05 21 16.33
2022-10-18 2892 12904000 3607 310319950 24.20 24.30 23.90 24.05 0.05 0.21% 24.05 245 24.10 453 16.36
2022-10-19 2892 15336000 4709 366851450 24.05 24.20 23.70 23.75 0.30 -1.25% 23.75 429 23.80 207 16.16
2022-10-20 2892 29845000 6323 702853250 23.35 23.95 23.10 23.75 0.00 0% 23.75 1064 23.80 285 16.16
2022-10-21 2892 12814000 4069 309011750 23.80 24.35 23.65 24.15 0.40 1.68% 24.10 3 24.15 327 16.43
2022-10-24 2892 18064000 3613 441247250 24.45 24.60 24.20 24.50 0.35 1.45% 24.50 112 24.55 672 16.67
2022-10-25 2892 19744000 4709 485086450 24.75 24.75 24.25 24.75 0.25 1.02% 24.70 234 24.75 612 16.84
2022-10-26 2892 13436000 3831 333911650 24.90 25.00 24.60 24.85 0.10 0.4% 24.80 342 24.85 644 16.90
2022-10-27 2892 18028000 4017 445982400 25.00 25.10 24.55 24.60 0.25 -1.01% 24.60 436 24.65 193 16.73
2022-10-28 2892 10411449 2971 256202605 24.80 24.85 24.45 24.55 0.05 -0.2% 24.55 243 24.60 360 16.70
2022-10-31 2892 10451000 2872 258869100 24.80 24.90 24.65 24.75 0.20 0.81% 24.75 415 24.80 386 16.84
2022-11-01 2892 10113000 2133 250995600 24.70 24.95 24.55 24.90 0.15 0.61% 24.85 66 24.90 145 16.94
2022-11-02 2892 8682000 2130 214939200 24.90 24.95 24.65 24.75 0.15 -0.6% 24.70 190 24.75 3 16.84
2022-11-03 2892 12096000 2991 296095250 24.45 24.60 24.30 24.55 0.20 -0.81% 24.50 109 24.55 200 16.70
2022-11-04 2892 14367000 3077 353848400 24.35 24.95 24.25 24.95 0.40 1.63% 24.85 7 24.95 484 16.97
2022-11-07 2892 11989000 2997 298549950 24.95 25.00 24.75 24.95 0.00 0% 24.95 400 25.00 734 16.97
2022-11-08 2892 10620000 2588 265794050 25.00 25.10 24.90 25.10 0.15 0.6% 25.00 97 25.10 193 17.07
2022-11-09 2892 11706000 2940 295467950 25.15 25.30 25.00 25.30 0.20 0.8% 25.25 113 25.30 413 17.21
2022-11-10 2892 10605760 3528 266722942 25.20 25.35 25.00 25.15 0.15 -0.59% 25.10 336 25.15 26 17.11
2022-11-11 2892 22337000 5500 574231050 25.40 25.90 25.35 25.90 0.75 2.98% 25.85 527 25.90 483 17.62
2022-11-14 2892 20514000 4825 530114900 25.95 26.00 25.70 25.80 0.10 -0.39% 25.80 152 25.85 499 17.55
2022-11-15 2892 14253000 3362 366959500 25.55 25.95 25.40 25.90 0.10 0.39% 25.90 3 25.95 685 17.62
2022-11-16 2892 19049000 5719 488517200 25.75 25.90 25.50 25.70 0.20 -0.77% 25.70 71 25.75 271 17.48
2022-11-17 2892 10113000 3216 257501700 25.60 25.65 25.35 25.55 0.15 -0.58% 25.50 212 25.55 124 17.38
2022-11-18 2892 14461000 3908 365390150 25.40 25.65 25.10 25.30 0.25 -0.98% 25.25 27 25.30 347 17.21
2022-11-21 2892 9732000 3345 245796200 25.40 25.40 25.10 25.35 0.05 0.2% 25.30 14 25.35 106 17.24
2022-11-22 2892 10495000 2856 265265450 25.45 25.45 25.10 25.30 0.05 -0.2% 25.25 223 25.30 3 17.21
2022-11-23 2892 14013000 2999 356584300 25.40 25.55 25.30 25.45 0.15 0.59% 25.45 439 25.50 172 17.31
2022-11-24 2892 17409000 5297 443457400 25.65 25.70 25.35 25.60 0.15 0.59% 25.55 271 25.60 613 17.42
2022-11-25 2892 17567000 4216 452232400 25.55 25.90 25.50 25.90 0.30 1.17% 25.85 9 25.90 973 17.62
2022-11-28 2892 18657000 5188 480174050 25.50 25.95 25.40 25.85 0.05 -0.19% 25.80 5 25.85 345 17.35
2022-11-29 2892 15435000 4266 401491400 25.85 26.20 25.70 26.20 0.35 1.35% 26.15 2 26.20 1176 17.58
2022-11-30 2892 48425000 5360 1270235000 26.20 26.50 26.00 26.20 0.00 0% 26.20 2120 26.30 695 17.58
2022-12-01 2892 14340000 4308 376274150 26.55 26.55 26.05 26.20 0.00 0% 26.15 78 26.20 914 17.58
2022-12-02 2892 12954000 3884 335134250 26.00 26.10 25.80 25.85 0.35 -1.34% 25.85 1001 25.90 160 17.35
2022-12-05 2892 11300000 3136 292883600 25.80 26.00 25.70 25.90 0.05 0.19% 25.85 1436 25.90 47 17.38
2022-12-06 2892 23561000 4273 613416550 25.80 26.20 25.80 25.90 0.00 0% 25.90 2043 25.95 3 17.38
2022-12-07 2892 18216000 4471 477961750 26.00 26.45 25.90 26.15 0.25 0.97% 26.15 186 26.20 76 17.55
2022-12-08 2892 9698000 2861 253899550 26.30 26.30 26.00 26.30 0.15 0.57% 26.25 10 26.30 782 17.65
2022-12-09 2892 9757000 2522 256491250 26.20 26.45 26.15 26.20 0.10 -0.38% 26.20 58 26.25 93 17.58
2022-12-12 2892 7060000 2097 185703400 26.30 26.40 26.10 26.40 0.20 0.76% 26.30 55 26.40 28 17.72
2022-12-13 2892 7399787 2671 142663235 19.35 19.35 19.20 19.25 0.00 -27.08% 19.25 937 19.30 26 12.50
2022-12-14 2892 12160000 3005 320421050 26.35 26.45 26.15 26.35 0.35 36.88% 26.35 1430 26.40 199 17.68
2022-12-15 2892 7588000 1706 199715650 26.20 26.45 26.15 26.40 0.05 0.19% 26.35 73 26.40 96 17.72
2022-12-16 2892 17878000 3205 469534100 26.10 26.45 26.10 26.20 0.20 -0.76% 26.20 1289 26.25 222 17.58
2022-12-18 2892 12034226 5626 304751125 25.30 25.45 25.15 25.35 0.00 -3.24% 25.35 375 25.40 145 16.46
2022-12-19 2892 10829000 2486 283747950 26.05 26.35 26.05 26.30 0.10 3.75% 26.20 28 26.30 252 17.65
2022-12-20 2892 10768000 3008 283316750 26.10 26.45 26.10 26.30 0.00 0% 26.25 192 26.30 151 17.65
2022-12-21 2892 8640000 2180 226837350 26.30 26.35 26.15 26.30 0.00 0% 26.25 11 26.30 533 17.65
2022-12-22 2892 6749000 1789 177636250 26.25 26.40 26.20 26.40 0.10 0.38% 26.35 4 26.40 600 17.72
2022-12-23 2892 6342000 1196 166500850 26.20 26.35 26.15 26.30 0.10 -0.38% 26.25 33 26.30 19 17.65
2022-12-26 2892 5328000 1741 140149050 26.25 26.40 26.20 26.40 0.10 0.38% 26.35 16 26.40 1172 17.72
2022-12-27 2892 6090000 1555 161332100 26.40 26.60 26.35 26.50 0.10 0.38% 26.45 40 26.50 139 17.79
2022-12-28 2892 6218000 2186 163558650 26.45 26.45 26.20 26.25 0.25 -0.94% 26.25 51 26.30 119 17.62
2022-12-29 2892 15230000 5054 397250450 26.15 26.30 25.90 26.10 0.15 -0.57% 26.10 241 26.15 108 17.52
2022-12-30 2892 14147000 5500 374736250 26.25 26.60 26.20 26.50 0.40 1.53% 26.45 344 26.50 79 17.79