寶成(9904)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　　32.80
0
0%		32.80
0
0%		32.85
0.05
0.15%		32.85
0
0%		32.80
-0.05
-0.15%		 　32.35
-0.45
-1.37%		32.20
-0.15
-0.46%		32.45
0.25
0.78%		32.75
0.3
0.92%		32.65
-0.1
-0.31%		 　32.65
0
0%		32.75
0.1
0.31%		32.55
-0.2
-0.61%		33.20
0.65
2%		32.80
-0.4
-1.2%		 　32.45
-0.35
-1.07%		31.95
-0.5
-1.54%		31.95
0
0%		 32.56
2 月　　　　　　32.45
0.5
1.56%		32.65
0.2
0.62%		32.90
0.25
0.77%		33.00
0.1
0.3%		32.75
-0.25
-0.76%		 　32.15
-0.6
-1.83%		32.35
0.2
0.62%		32.60
0.25
0.77%		33.35
0.75
2.3%		33.10
-0.25
-0.75%		 　33.30
0.2
0.6%		32.90
-0.4
-1.2%		32.90
0
0%		32.10
-0.8
-2.43%		32.10
0
0%		 32.68
3 月32.60
0.5
1.56%		32.20
-0.4
-1.23%		32.35
0.15
0.47%		 　　30.70
-1.65
-5.1%		29.85
-0.85
-2.77%		30.05
0.2
0.67%		30.70
0.65
2.16%		30.20
-0.5
-1.63%		 　30.20
0
0%		29.95
-0.25
-0.83%		30.25
0.3
1%		31.20
0.95
3.14%		30.95
-0.25
-0.8%		 　31.35
0.4
1.29%		31.50
0.15
0.48%		31.55
0.05
0.16%		31.45
-0.1
-0.32%		31.35
-0.1
-0.32%		 　31.00
-0.35
-1.12%		31.30
0.3
0.97%		31.50
0.2
0.64%		31.55
0.05
0.16%		31.04
4 月31.65
0.1
0.32%		 　　　31.90
0.25
0.79%		31.05
-0.85
-2.66%		31.40
0.35
1.13%		 　31.10
-0.3
-0.96%		30.75
-0.35
-1.13%		31.15
0.4
1.3%		31.30
0.15
0.48%		30.95
-0.35
-1.12%		 　30.65
-0.3
-0.97%		30.50
-0.15
-0.49%		31.65
1.15
3.77%		32.40
0.75
2.37%		32.60
0.2
0.62%		 　31.30
-1.3
-3.99%		31.90
0.6
1.92%		31.05
-0.85
-2.66%		31.05
0
0%		30.95
-0.1
-0.32%		 31.3
5 月　　31.15
0.2
0.65%		31.15
0
0%		31.55
0.4
1.28%		30.85
-0.7
-2.22%		 　30.00
-0.85
-2.76%		30.05
0.05
0.17%		29.50
-0.55
-1.83%		29.00
-0.5
-1.69%		29.00
0
0%		 　29.60
0.6
2.07%		29.65
0.05
0.17%		29.90
0.25
0.84%		29.10
-0.8
-2.68%		29.30
0.2
0.69%		 　29.30
0
0%		29.00
-0.3
-1.02%		29.30
0.3
1.03%		29.25
-0.05
-0.17%		29.75
0.5
1.71%		 　30.35
0.6
2.02%		31.30
0.95
3.13%		29.89
6 月31.25
-0.05
-0.16%		31.10
-0.15
-0.48%		 　　31.40
0.3
0.96%		31.45
0.05
0.16%		31.90
0.45
1.43%		31.75
-0.15
-0.47%		31.25
-0.5
-1.57%		 　30.55
-0.7
-2.24%		30.70
0.15
0.49%		30.75
0.05
0.16%		30.50
-0.25
-0.81%		30.75
0.25
0.82%		 　30.15
-0.6
-1.95%		30.65
0.5
1.66%		30.70
0.05
0.16%		30.50
-0.2
-0.65%		30.80
0.3
0.98%		 　31.20
0.4
1.3%		30.65
-0.55
-1.76%		30.00
-0.65
-2.12%		29.50
-0.5
-1.67%		 30.75
7 月28.70
-0.8
-2.71%		 　28.65
-0.05
-0.17%		28.95
0.3
1.05%		28.55
-0.4
-1.38%		28.65
0.1
0.35%		28.70
0.05
0.17%		 　27.55
-1.15
-4.01%		27.15
-0.4
-1.45%		27.50
0.35
1.29%		27.55
0.05
0.18%		27.20
-0.35
-1.27%		 　27.55
0.35
1.29%		27.95
0.4
1.45%		27.70
-0.25
-0.89%		26.55
-1.15
-4.15%		27.50
0.95
3.58%		 　27.60
0.1
0.36%		27.85
0.25
0.91%		27.55
-0.3
-1.08%		27.35
-0.2
-0.73%		26.80
-0.55
-2.01%		 27.74
8 月27.05
0.25
0.93%		26.85
-0.2
-0.74%		26.50
-0.35
-1.3%		26.30
-0.2
-0.75%		26.95
0.65
2.47%		 　27.30
0.35
1.3%		27.50
0.2
0.73%		27.60
0.1
0.36%		28.30
0.7
2.54%		28.40
0.1
0.35%		 　29.10
0.7
2.46%		28.75
-0.35
-1.2%		29.10
0.35
1.22%		29.20
0.1
0.34%		29.00
-0.2
-0.68%		 　28.90
-0.1
-0.34%		28.95
0.05
0.17%		28.95
0
0%		29.20
0.25
0.86%		29.25
0.05
0.17%		 　28.55
-0.7
-2.39%		28.80
0.25
0.88%		29.00
0.2
0.69%		28.27
9 月29.05
0.05
0.17%		28.55
-0.5
-1.72%		 　28.40
-0.15
-0.53%		28.20
-0.2
-0.7%		27.75
-0.45
-1.6%		29.10
1.35
4.86%		 　　29.85
0.75
2.58%		30.35
0.5
1.68%		30.20
-0.15
-0.49%		30.20
0
0%		30.10
-0.1
-0.33%		 　29.65
-0.45
-1.5%		30.50
0.85
2.87%		30.05
-0.45
-1.48%		29.10
-0.95
-3.16%		29.05
-0.05
-0.17%		 　28.30
-0.75
-2.58%		28.75
0.45
1.59%		28.05
-0.7
-2.43%		29.60
1.55
5.53%		28.50
-1.1
-3.72%		 29.13
10 月　　27.75
-0.75
-2.63%		28.15
0.4
1.44%		28.10
-0.05
-0.18%		27.90
-0.2
-0.71%		27.75
-0.15
-0.54%		 　　27.20
-0.55
-1.98%		27.85
0.65
2.39%		27.20
-0.65
-2.33%		27.65
0.45
1.65%		 　27.70
0.05
0.18%		28.05
0.35
1.26%		27.95
-0.1
-0.36%		28.10
0.15
0.54%		27.60
-0.5
-1.78%		 　27.90
0.3
1.09%		27.50
-0.4
-1.43%		27.45
-0.05
-0.18%		27.75
0.3
1.09%		27.65
-0.1
-0.36%		 27.25
-0.4
-1.45%		27.67
11 月28.05
0.8
2.94%		28.20
0.15
0.53%		27.75
-0.45
-1.6%		28.00
0.25
0.9%		 　28.45
0.45
1.61%		28.35
-0.1
-0.35%		28.70
0.35
1.23%		28.35
-0.35
-1.22%		28.90
0.55
1.94%		 　31.75
2.85
9.86%		32.85
1.1
3.46%		32.20
-0.65
-1.98%		32.35
0.15
0.47%		32.35
0
0%		 　32.20
-0.15
-0.46%		32.35
0.15
0.47%		32.45
0.1
0.31%		31.60
-0.85
-2.62%		31.70
0.1
0.32%		 　31.80
0.1
0.32%		32.30
0.5
1.57%		32.25
-0.05
-0.15%		 30.73
12 月32.60
0.35
1.09%		32.55
-0.05
-0.15%		 　32.55
0
0%		32.30
-0.25
-0.77%		32.40
0.1
0.31%		33.40
1
3.09%		33.05
-0.35
-1.05%		 　32.90
-0.15
-0.45%		37.25
4.35
13.22%		33.00
-4.25
-11.41%		33.30
0.3
0.91%		32.75
-0.55
-1.65%		 　33.30
0.55
1.68%		32.90
-0.4
-1.2%		33.40
0.5
1.52%		33.90
0.5
1.5%		34.05
0.15
0.44%		 　33.70
-0.35
-1.03%		33.90
0.2
0.59%		33.80
-0.1
-0.29%		33.90
0.1
0.3%		34.20
0.3
0.88%		　33.37

說明:最高漲幅:13.22%最低跌幅:-11.41% 最高價:37.25最低價:26.30平均價:30.4,灰色底表示週末,漲155天(65.65)元,跌134天(-62.55)元,平盤20天
13%=1,10%=2,6%=1,5%=1,4%=2,3%=9,2%=39,1%=63,0%=57,-0%=1,-1%=2,-2%=6,-3%=14,-4%=30,-5%=31,-6%=50,

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 9904 3746022 1570 123681894 33.30 33.45 32.80 32.80 0.35 0% 32.80 160 32.85 31 7.22
2022-01-04 9904 2748275 3226 90346762 32.85 33.10 32.80 32.80 0.00 0% 32.75 131 32.80 21 7.22
2022-01-05 9904 5300953 1809 174555568 32.75 33.05 32.75 32.85 0.05 0.15% 32.85 42 32.90 1 7.24
2022-01-06 9904 3740183 1744 122936606 33.00 33.00 32.75 32.85 0.00 0% 32.80 377 32.85 18 7.24
2022-01-07 9904 4737401 2559 155977800 33.00 33.20 32.80 32.80 0.05 -0.15% 32.80 2 32.85 39 7.22
2022-01-10 9904 6786742 3222 219383252 32.50 32.55 32.15 32.35 0.45 -1.37% 32.30 269 32.35 803 7.13
2022-01-11 9904 6648542 2788 214460340 32.30 32.40 32.20 32.20 0.15 -0.46% 32.15 204 32.20 73 7.09
2022-01-12 9904 3646231 1757 118013432 32.30 32.45 32.25 32.45 0.25 0.78% 32.40 4 32.45 78 7.15
2022-01-13 9904 4627712 2045 151411171 32.55 32.90 32.50 32.75 0.30 0.92% 32.70 33 32.75 62 7.21
2022-01-14 9904 5039863 1999 164648917 32.75 32.80 32.50 32.65 0.10 -0.31% 32.60 98 32.65 5 7.19
2022-01-17 9904 3499466 1648 113928697 32.50 32.75 32.35 32.65 0.00 0% 32.65 27 32.70 68 7.19
2022-01-18 9904 3601513 1572 118100409 32.70 32.90 32.65 32.75 0.10 0.31% 32.75 72 32.80 33 7.21
2022-01-19 9904 4940106 1832 161477634 32.65 32.90 32.55 32.55 0.20 -0.61% 32.55 82 32.65 45 7.17
2022-01-20 9904 7284095 2609 240120940 32.55 33.20 32.55 33.20 0.65 2% 33.15 8 33.20 378 7.31
2022-01-21 9904 8317307 3541 272534636 32.90 33.05 32.55 32.80 0.40 -1.2% 32.75 14 32.80 12 7.22
2022-01-24 9904 4098843 1875 133277593 32.50 32.70 32.40 32.45 0.35 -1.07% 32.45 11 32.50 62 7.15
2022-01-25 9904 7608242 3622 243595200 32.20 32.30 31.90 31.95 0.50 -1.54% 31.95 3 32.00 112 7.04
2022-01-26 9904 2705498 1385 86590849 31.85 32.15 31.85 31.95 0.00 0% 31.95 290 32.00 259 7.04
2022-02-07 9904 5378112 2358 173179677 32.00 32.50 31.85 32.45 0.50 1.56% 32.40 104 32.45 12 7.15
2022-02-08 9904 4379724 1844 142944011 32.45 32.75 32.45 32.65 0.20 0.62% 32.60 117 32.65 52 7.19
2022-02-09 9904 3604212 1648 117786335 32.70 32.90 32.50 32.90 0.25 0.77% 32.85 14 32.90 104 7.25
2022-02-10 9904 3640834 1753 119701121 32.90 33.00 32.70 33.00 0.10 0.3% 32.95 2 33.00 195 7.27
2022-02-11 9904 4015506 1793 131868206 32.90 33.05 32.75 32.75 0.25 -0.76% 32.75 170 32.80 80 7.21
2022-02-14 9904 4309042 1924 138940542 32.50 32.50 32.15 32.15 0.60 -1.83% 32.15 307 32.20 3 7.08
2022-02-15 9904 6234672 2729 202146783 32.50 32.65 32.25 32.35 0.20 0.62% 32.35 244 32.40 67 7.13
2022-02-16 9904 5122189 2806 166590503 32.55 32.65 32.40 32.60 0.25 0.77% 32.60 12 32.65 134 7.18
2022-02-17 9904 13005750 4283 431842293 32.75 33.50 32.65 33.35 0.75 2.3% 33.30 23 33.35 119 7.35
2022-02-18 9904 6180998 2879 204631706 33.10 33.20 32.90 33.10 0.25 -0.75% 33.10 162 33.15 20 7.29
2022-02-21 9904 4815032 1941 160051136 32.90 33.40 32.80 33.30 0.20 0.6% 33.25 159 33.30 41 7.33
2022-02-22 9904 6392653 2543 210407715 33.15 33.15 32.80 32.90 0.40 -1.2% 32.85 137 32.90 13 7.25
2022-02-23 9904 3345053 1668 110232302 32.95 33.15 32.85 32.90 0.00 0% 32.90 96 32.95 29 7.25
2022-02-24 9904 10206455 4604 329325086 32.70 32.70 31.95 32.10 0.80 -2.43% 32.05 123 32.10 121 7.07
2022-02-25 9904 12634906 4218 404624005 32.10 32.30 31.85 32.10 0.00 0% 32.05 1 32.10 206 7.07
2022-03-01 9904 5536077 2424 179909467 32.10 32.70 32.05 32.60 0.50 1.56% 32.55 49 32.60 41 7.18
2022-03-02 9904 4986000 1990 160945500 32.60 32.60 32.20 32.20 0.40 -1.23% 32.20 711 32.25 1 7.09
2022-03-03 9904 2287000 1065 74022700 32.40 32.45 32.25 32.35 0.15 0.47% 32.30 112 32.35 14 7.13
2022-03-07 9904 13705808 7015 424245650 31.90 31.90 30.60 30.70 1.30 -5.1% 30.70 393 30.75 86 6.76
2022-03-08 9904 12997921 6404 391114314 30.40 30.70 29.70 29.85 0.85 -2.77% 29.85 97 29.90 64 6.57
2022-03-09 9904 5884334 2632 176652173 30.10 30.25 29.80 30.05 0.20 0.67% 30.05 114 30.10 2 6.62
2022-03-10 9904 6446813 2387 197091190 30.30 30.75 30.30 30.70 0.65 2.16% 30.70 31 30.75 156 6.76
2022-03-11 9904 4800000 2758 145310750 30.45 30.50 30.15 30.20 0.50 -1.63% 30.20 330 30.25 52 6.65
2022-03-14 9904 3937000 1497 118927650 30.30 30.55 30.00 30.20 0.00 0% 30.20 85 30.25 5 6.65
2022-03-15 9904 6912000 2473 207295700 30.30 30.40 29.90 29.95 0.25 -0.83% 29.90 832 29.95 151 6.60
2022-03-16 9904 7764000 2714 232956400 30.05 30.30 29.80 30.25 0.30 1% 30.20 14 30.25 153 6.66
2022-03-17 9904 9517000 4174 295032600 31.00 31.35 30.65 31.20 0.95 3.14% 31.15 91 31.20 83 6.87
2022-03-18 9904 7870000 2146 244176300 31.30 31.30 30.95 30.95 0.25 -0.8% 30.95 298 31.00 11 6.32
2022-03-21 9904 6951000 3526 218685250 31.05 31.60 31.05 31.35 0.40 1.29% 31.35 77 31.40 71 6.40
2022-03-22 9904 4312000 1746 135777000 31.45 31.60 31.35 31.50 0.15 0.48% 31.50 97 31.55 150 6.43
2022-03-23 9904 5072000 2248 160121050 31.60 31.70 31.45 31.55 0.05 0.16% 31.55 128 31.60 30 6.44
2022-03-24 9904 4594000 2072 144165250 31.35 31.50 31.15 31.45 0.10 -0.32% 31.40 60 31.45 38 6.42
2022-03-25 9904 4000000 1770 125230450 31.35 31.45 31.15 31.35 0.10 -0.32% 31.30 6 31.35 97 6.40
2022-03-28 9904 6176000 2707 190590150 30.95 31.25 30.45 31.00 0.35 -1.12% 31.00 101 31.05 2 6.33
2022-03-29 9904 2505000 1237 78239900 31.15 31.30 31.05 31.30 0.30 0.97% 31.25 16 31.30 173 6.39
2022-03-30 9904 6495000 2734 205071550 31.45 31.70 31.40 31.50 0.20 0.64% 31.50 160 31.55 58 6.43
2022-03-31 9904 4786000 1712 151619150 31.60 31.90 31.40 31.55 0.05 0.16% 31.55 6 31.60 4 6.44
2022-04-01 9904 3134000 1366 98488900 31.40 31.65 31.10 31.65 0.10 0.32% 31.60 11 31.65 75 6.46
2022-04-06 9904 5957000 1881 189032550 31.65 31.90 31.40 31.90 0.25 0.79% 31.80 10 31.90 147 6.51
2022-04-07 9904 6614430 2998 207390844 31.60 31.70 31.05 31.05 0.85 -2.66% 31.05 32 31.10 93 6.34
2022-04-08 9904 2059000 1027 64642300 31.20 31.50 31.15 31.40 0.35 1.13% 31.40 155 31.45 18 6.41
2022-04-11 9904 3148000 1408 98295500 31.40 31.70 31.05 31.10 0.30 -0.96% 31.10 25 31.15 44 6.35
2022-04-12 9904 3709000 1656 114392550 30.95 31.05 30.70 30.75 0.35 -1.13% 30.75 99 30.85 1 6.28
2022-04-13 9904 3719000 1500 116072450 31.15 31.35 31.00 31.15 0.40 1.3% 31.15 71 31.20 61 6.36
2022-04-14 9904 2275000 1037 71172650 31.20 31.40 31.15 31.30 0.15 0.48% 31.30 21 31.35 24 6.39
2022-04-15 9904 1826000 817 56720350 31.20 31.35 30.95 30.95 0.35 -1.12% 30.95 214 31.00 71 6.32
2022-04-18 9904 3529000 1330 108686150 30.85 31.00 30.65 30.65 0.30 -0.97% 30.65 80 30.70 36 6.26
2022-04-19 9904 4579837 2423 140672616 30.75 31.05 30.50 30.50 0.15 -0.49% 30.50 111 30.55 9 6.22
2022-04-20 9904 10502000 4005 329877800 30.70 31.65 30.65 31.65 1.15 3.77% 31.60 13 31.65 137 6.46
2022-04-21 9904 21697253 9059 702432186 31.90 32.75 31.85 32.40 0.75 2.37% 32.35 10 32.40 102 6.61
2022-04-22 9904 13779000 5322 446092200 32.40 32.60 31.90 32.60 0.20 0.62% 32.55 12 32.60 276 6.65
2022-04-25 9904 17239000 7347 542104650 31.95 32.05 31.00 31.30 1.30 -3.99% 31.25 23 31.30 166 6.39
2022-04-26 9904 15818000 6942 505699500 31.55 32.25 31.50 31.90 0.60 1.92% 31.90 47 31.95 32 6.51
2022-04-27 9904 8570196 4821 267653996 31.50 31.70 31.00 31.05 0.85 -2.66% 31.05 280 31.10 4 6.34
2022-04-28 9904 7152000 3373 221259750 31.10 31.25 30.70 31.05 0.00 0% 31.00 50 31.05 65 6.34
2022-04-29 9904 6125000 1832 190157450 31.15 31.25 30.85 30.95 0.10 -0.32% 30.95 207 31.05 98 6.32
2022-05-03 9904 2777000 1475 86248150 30.95 31.25 30.90 31.15 0.20 0.65% 31.10 18 31.15 23 6.36
2022-05-04 9904 2910000 1272 90914150 31.25 31.40 31.15 31.15 0.00 0% 31.15 31 31.20 41 6.36
2022-05-05 9904 6907000 2270 217409050 31.40 31.70 31.30 31.55 0.40 1.28% 31.50 52 31.55 3 6.44
2022-05-06 9904 7483000 3124 231151100 31.00 31.10 30.65 30.85 0.70 -2.22% 30.85 23 30.90 57 6.30
2022-05-09 9904 6345706 3889 191109803 30.50 30.70 29.95 30.00 0.85 -2.76% 30.00 333 30.05 32 6.12
2022-05-10 9904 4725000 1924 141280650 29.80 30.30 29.60 30.05 0.05 0.17% 30.05 43 30.10 26 6.13
2022-05-11 9904 7823000 3273 230869400 29.80 29.90 29.20 29.50 0.55 -1.83% 29.50 132 29.55 51 6.02
2022-05-12 9904 6187000 2655 180893700 29.35 29.70 29.00 29.00 0.50 -1.69% 29.00 10 29.05 82 5.92
2022-05-13 9904 10099000 3762 293046500 29.10 29.30 28.80 29.00 0.00 0% 29.00 250 29.05 36 5.92
2022-05-16 9904 9431000 3928 278891450 29.55 30.00 29.20 29.60 0.60 2.07% 29.60 241 29.65 8 6.04
2022-05-17 9904 5236000 2531 155594050 29.90 29.95 29.60 29.65 0.05 0.17% 29.60 118 29.65 29 6.83
2022-05-18 9904 4555000 2217 135887900 29.65 30.05 29.65 29.90 0.25 0.84% 29.90 14 29.95 187 6.89
2022-05-19 9904 6685000 3124 195110350 29.45 29.60 29.00 29.10 0.80 -2.68% 29.10 421 29.15 78 6.71
2022-05-20 9904 4015000 1423 118095750 29.25 29.65 29.25 29.30 0.20 0.69% 29.30 213 29.35 1 6.75
2022-05-23 9904 4541000 1619 133158850 29.65 29.65 29.20 29.30 0.00 0% 29.25 86 29.30 133 6.75
2022-05-24 9904 4229455 2238 123102689 29.30 29.40 29.00 29.00 0.30 -1.02% 29.00 295 29.10 97 6.68
2022-05-25 9904 3601000 1595 105105750 29.30 29.35 28.95 29.30 0.30 1.03% 29.30 10 29.35 128 6.75
2022-05-26 9904 3432000 1579 100529050 29.45 29.45 29.20 29.25 0.05 -0.17% 29.25 35 29.30 298 6.74
2022-05-27 9904 4940000 2444 146740800 29.45 29.85 29.35 29.75 0.50 1.71% 29.75 44 29.80 91 6.85
2022-05-30 9904 6106000 2857 184471800 29.85 30.40 29.80 30.35 0.60 2.02% 30.30 87 30.35 53 6.99
2022-05-31 9904 23968000 2645 746757850 30.25 31.30 30.10 31.30 0.95 3.13% 31.30 157 31.35 833 7.21
2022-06-01 9904 8802000 3261 275294000 31.05 31.50 30.90 31.25 0.05 -0.16% 31.20 240 31.25 34 7.20
2022-06-02 9904 4589000 1954 142904000 31.05 31.35 30.90 31.10 0.15 -0.48% 31.10 68 31.15 54 7.17
2022-06-06 9904 5710000 2355 178749950 31.35 31.50 30.85 31.40 0.30 0.96% 31.40 21 31.45 24 7.24
2022-06-07 9904 7373000 2691 231124800 31.30 31.65 31.05 31.45 0.05 0.16% 31.45 116 31.50 295 7.25
2022-06-08 9904 13078000 5186 416845550 31.90 32.25 31.60 31.90 0.45 1.43% 31.80 4 31.90 293 7.35
2022-06-09 9904 4363000 2016 138291200 31.80 31.90 31.50 31.75 0.15 -0.47% 31.75 117 31.80 124 7.32
2022-06-10 9904 3395000 1723 106318050 31.35 31.45 31.20 31.25 0.50 -1.57% 31.25 118 31.35 8 7.20
2022-06-13 9904 5340000 2461 163412950 30.75 30.85 30.40 30.55 0.70 -2.24% 30.55 160 30.60 8 7.04
2022-06-14 9904 3773000 1782 115641450 30.55 30.95 30.30 30.70 0.15 0.49% 30.70 88 30.75 60 7.07
2022-06-15 9904 3328000 1628 102664700 30.65 31.10 30.65 30.75 0.05 0.16% 30.75 75 30.80 69 7.09
2022-06-16 9904 4543000 1584 140323300 31.20 31.35 30.50 30.50 0.25 -0.81% 30.50 52 30.55 15 7.03
2022-06-17 9904 11248000 2250 345202050 30.05 30.80 30.05 30.75 0.25 0.82% 30.75 6 30.80 200 7.09
2022-06-20 9904 3689746 1641 111990041 30.35 30.90 30.10 30.15 0.60 -1.95% 30.10 55 30.15 7 6.95
2022-06-21 9904 4384000 1244 134390200 30.35 30.90 30.30 30.65 0.50 1.66% 30.65 234 30.70 1 7.06
2022-06-22 9904 4463000 1727 136780600 30.75 30.80 30.45 30.70 0.05 0.16% 30.65 35 30.70 82 7.07
2022-06-23 9904 4391175 2082 134696297 30.90 31.05 30.30 30.50 0.20 -0.65% 30.45 117 30.50 52 7.03
2022-06-24 9904 6311000 2337 194779300 30.95 31.10 30.60 30.80 0.30 0.98% 30.75 180 30.80 8 7.10
2022-06-27 9904 5415000 2076 168810800 30.90 31.35 30.90 31.20 0.40 1.3% 31.20 4 31.25 18 7.19
2022-06-28 9904 3503000 1315 107764050 31.05 31.15 30.55 30.65 0.55 -1.76% 30.60 209 30.65 40 7.06
2022-06-29 9904 7246000 3263 218462250 30.40 30.60 30.00 30.00 0.65 -2.12% 30.00 346 30.05 37 6.91
2022-06-30 9904 6938000 3031 205798000 30.10 30.15 29.50 29.50 0.50 -1.67% 29.50 226 29.55 89 6.80
2022-07-01 9904 11064403 5238 320733649 29.30 29.55 28.70 28.70 0.80 -2.71% 28.70 86 28.80 42 6.61
2022-07-04 9904 7307000 2823 209593450 28.55 29.10 28.50 28.65 0.05 -0.17% 28.60 96 28.65 72 6.60
2022-07-05 9904 7407000 3306 214846450 29.25 29.30 28.75 28.95 0.30 1.05% 28.95 195 29.05 23 6.67
2022-07-06 9904 7433092 3462 213659457 29.00 29.10 28.55 28.55 0.40 -1.38% 28.55 36 28.60 22 6.58
2022-07-07 9904 13251000 5300 379503550 28.65 28.95 28.20 28.65 0.10 0.35% 28.65 96 28.70 1 6.60
2022-07-08 9904 11983000 4143 344289300 28.75 28.95 28.60 28.70 0.05 0.17% 28.65 276 28.70 102 6.61
2022-07-11 9904 13754000 2861 383403000 28.15 28.20 27.55 27.55 0.00 -4.01% 27.55 200 27.60 166 6.35
2022-07-12 9904 6552000 3012 177986600 27.50 27.50 27.00 27.15 0.40 -1.45% 27.10 26 27.15 206 6.26
2022-07-13 9904 5494000 1912 151174500 27.45 27.70 27.40 27.50 0.35 1.29% 27.50 68 27.55 2 6.34
2022-07-14 9904 3926000 1394 107928300 27.40 27.70 27.20 27.55 0.05 0.18% 27.55 64 27.60 27 6.35
2022-07-15 9904 5336000 2318 145588750 27.55 27.65 27.20 27.20 0.35 -1.27% 27.20 359 27.25 1 6.27
2022-07-18 9904 9420000 2784 258825650 27.25 27.75 27.20 27.55 0.35 1.29% 27.55 23 27.60 106 6.35
2022-07-19 9904 10434000 3263 289141500 27.50 27.95 27.40 27.95 0.40 1.45% 27.90 82 27.95 274 6.44
2022-07-20 9904 19378000 6040 541308700 28.15 28.35 27.60 27.70 0.25 -0.89% 27.70 95 27.75 18 6.38
2022-07-21 9904 54420000 20308 1425116350 26.85 27.00 25.40 26.55 1.15 -4.15% 26.50 371 26.55 430 6.12
2022-07-22 9904 32902240 12140 893464518 26.80 27.50 26.30 27.50 0.95 3.58% 27.45 121 27.50 256 6.34
2022-07-25 9904 10116000 3460 279390200 27.45 27.90 27.40 27.60 0.10 0.36% 27.55 155 27.60 96 6.36
2022-07-26 9904 9631000 3251 268077000 27.60 28.05 27.60 27.85 0.25 0.91% 27.80 7 27.85 52 6.42
2022-07-27 9904 6593000 2148 181386800 27.80 27.80 27.35 27.55 0.30 -1.08% 27.55 11 27.60 126 6.35
2022-07-28 9904 5498000 1875 150771950 27.80 27.80 27.25 27.35 0.20 -0.73% 27.35 13 27.40 79 6.30
2022-07-29 9904 11607000 4250 311676300 27.10 27.20 26.55 26.80 0.55 -2.01% 26.75 121 26.80 39 6.18
2022-08-01 9904 4949000 1612 133883700 27.00 27.15 26.85 27.05 0.25 0.93% 27.05 68 27.10 140 6.23
2022-08-02 9904 5834000 2384 156811700 27.10 27.25 26.75 26.85 0.20 -0.74% 26.85 101 26.90 89 6.19
2022-08-03 9904 6340000 2687 168393050 26.80 26.85 26.35 26.50 0.35 -1.3% 26.50 187 26.55 109 6.11
2022-08-04 9904 5246000 2242 137921500 26.60 26.60 26.05 26.30 0.20 -0.75% 26.30 13 26.35 95 6.06
2022-08-05 9904 3764417 1675 101056660 26.70 27.00 26.55 26.95 0.65 2.47% 26.95 99 27.00 155 6.21
2022-08-08 9904 3123000 1103 84824300 26.95 27.30 26.95 27.30 0.35 1.3% 27.25 22 27.30 41 6.29
2022-08-09 9904 3158000 1173 86663350 27.25 27.55 27.25 27.50 0.20 0.73% 27.45 61 27.50 27 6.34
2022-08-10 9904 3680321 1560 101586986 27.50 27.75 27.30 27.60 0.10 0.36% 27.60 74 27.65 15 6.36
2022-08-11 9904 8226000 2934 232457100 28.00 28.45 28.00 28.30 0.70 2.54% 28.25 86 28.30 33 6.52
2022-08-12 9904 7399000 2496 209750800 28.50 28.55 28.15 28.40 0.10 0.35% 28.35 79 28.40 84 6.54
2022-08-15 9904 14284000 5711 415138350 28.85 29.30 28.85 29.10 0.70 2.46% 29.05 12 29.10 147 6.71
2022-08-16 9904 9472000 3043 273275250 29.20 29.25 28.60 28.75 0.35 -1.2% 28.75 2 28.80 246 5.98
2022-08-17 9904 6223000 2376 180118200 28.95 29.10 28.70 29.10 0.35 1.22% 29.05 6 29.10 237 6.05
2022-08-18 9904 5731000 2276 166769750 29.10 29.25 28.90 29.20 0.10 0.34% 29.20 164 29.25 330 6.07
2022-08-19 9904 4850000 1445 140584650 29.15 29.20 28.75 29.00 0.20 -0.68% 29.00 38 29.05 174 6.03
2022-08-22 9904 4738865 1915 137077675 28.85 29.10 28.80 28.90 0.10 -0.34% 28.85 81 28.90 15 6.01
2022-08-23 9904 3936000 1570 113775100 28.75 29.05 28.70 28.95 0.05 0.17% 28.90 144 28.95 30 6.02
2022-08-24 9904 2996000 1020 86693100 29.00 29.05 28.85 28.95 0.00 0% 28.90 50 28.95 26 6.02
2022-08-25 9904 4029000 1313 117143950 29.05 29.20 28.95 29.20 0.25 0.86% 29.15 47 29.20 266 6.07
2022-08-26 9904 3529000 1331 103125200 29.30 29.30 29.10 29.25 0.05 0.17% 29.20 120 29.25 108 6.08
2022-08-29 9904 4622000 2109 132168800 28.55 28.70 28.50 28.55 0.70 -2.39% 28.55 344 28.65 33 5.94
2022-08-30 9904 8302000 2355 238420900 28.70 28.85 28.55 28.80 0.25 0.88% 28.80 31 28.85 184 5.99
2022-08-31 9904 7436000 1580 215115600 28.80 29.00 28.70 29.00 0.20 0.69% 28.95 47 29.00 295 6.03
2022-09-01 9904 7255457 2854 209266387 28.65 29.20 28.40 29.05 0.05 0.17% 29.05 21 29.10 97 6.04
2022-09-02 9904 4424000 2006 127126050 29.05 29.05 28.55 28.55 0.50 -1.72% 28.55 19 28.60 68 5.94
2022-09-05 9904 3218000 1285 91599750 28.55 28.70 28.25 28.40 0.15 -0.53% 28.40 31 28.45 59 5.90
2022-09-06 9904 5304000 2339 149171450 28.45 28.65 27.95 28.20 0.20 -0.7% 28.15 7 28.20 10 5.86
2022-09-07 9904 4221000 2152 117266400 28.00 28.10 27.70 27.75 0.45 -1.6% 27.75 49 27.80 34 5.77
2022-09-08 9904 9886000 4782 284448300 28.00 29.20 27.85 29.10 1.35 4.86% 29.10 153 29.15 155 6.05
2022-09-12 9904 8533000 4183 252645700 29.20 29.95 28.90 29.85 0.75 2.58% 29.80 8 29.85 196 6.21
2022-09-13 9904 12662000 5645 383988350 30.25 30.75 30.05 30.35 0.50 1.68% 30.30 32 30.35 146 6.31
2022-09-14 9904 6635000 2951 200010150 29.80 30.35 29.55 30.20 0.15 -0.49% 30.20 312 30.25 81 6.28
2022-09-15 9904 6377000 2737 192860900 30.20 30.45 30.05 30.20 0.00 0% 30.20 54 30.25 363 6.28
2022-09-16 9904 8364000 2102 251408200 30.00 30.25 29.85 30.10 0.10 -0.33% 30.05 10 30.10 455 6.26
2022-09-19 9904 3850356 2009 114186638 30.00 30.00 29.50 29.65 0.45 -1.5% 29.65 9 29.70 151 6.16
2022-09-20 9904 8188000 3192 248209450 29.90 30.55 29.70 30.50 0.85 2.87% 30.45 39 30.50 73 6.34
2022-09-21 9904 6777000 2651 204102600 30.50 30.50 29.85 30.05 0.45 -1.48% 30.05 71 30.10 43 6.25
2022-09-22 9904 8858000 3887 258921500 29.75 29.75 29.00 29.10 0.95 -3.16% 29.10 61 29.15 90 6.05
2022-09-23 9904 4876000 2336 141378550 29.25 29.25 28.75 29.05 0.05 -0.17% 29.00 46 29.05 41 6.04
2022-09-26 9904 6561000 2863 185813700 28.85 28.90 28.00 28.30 0.75 -2.58% 28.25 26 28.30 129 5.88
2022-09-27 9904 5040000 2057 144395950 28.50 28.85 28.45 28.75 0.45 1.59% 28.70 100 28.75 12 5.98
2022-09-28 9904 6581000 2539 185664200 28.95 28.95 28.00 28.05 0.70 -2.43% 28.05 51 28.10 110 5.83
2022-09-29 9904 14727000 7302 431827850 28.60 29.90 28.55 29.60 1.55 5.53% 29.60 21 29.65 65 6.15
2022-09-30 9904 11565000 4472 330997800 29.00 29.10 28.35 28.50 1.10 -3.72% 28.50 46 28.55 90 5.93
2022-10-03 9904 6134000 2882 170281200 27.80 28.00 27.50 27.75 0.75 -2.63% 27.70 600 27.75 37 5.77
2022-10-04 9904 5307265 2485 148926993 28.20 28.30 27.75 28.15 0.40 1.44% 28.15 4 28.20 60 5.85
2022-10-05 9904 6553000 2265 184890600 28.25 28.45 28.10 28.10 0.05 -0.18% 28.10 173 28.15 3 5.84
2022-10-06 9904 4848000 1582 135454850 28.00 28.10 27.85 27.90 0.20 -0.71% 27.90 62 28.00 38 5.80
2022-10-07 9904 4121000 1955 114411750 27.70 27.95 27.65 27.75 0.15 -0.54% 27.75 52 27.80 66 5.77
2022-10-11 9904 7384000 3201 201348700 27.25 27.50 27.10 27.20 0.55 -1.98% 27.15 92 27.20 96 5.65
2022-10-12 9904 4397000 2022 122059900 27.30 28.00 27.30 27.85 0.65 2.39% 27.85 44 27.90 7 5.79
2022-10-13 9904 5300000 2653 145226250 27.90 28.05 27.15 27.20 0.65 -2.33% 27.15 52 27.20 76 5.65
2022-10-14 9904 4765000 1527 131813550 27.65 27.90 27.50 27.65 0.45 1.65% 27.60 13 27.65 57 5.75
2022-10-17 9904 3465000 1353 95458200 27.30 27.80 27.15 27.70 0.05 0.18% 27.65 144 27.70 178 5.76
2022-10-18 9904 5309000 1727 148077850 27.80 28.05 27.60 28.05 0.35 1.26% 28.00 48 28.05 60 5.83
2022-10-19 9904 5310000 1686 148600400 28.05 28.30 27.80 27.95 0.10 -0.36% 27.90 1 27.95 55 5.81
2022-10-20 9904 21798000 4592 608487700 27.35 28.55 27.05 28.10 0.15 0.54% 28.10 129 28.20 1012 5.84
2022-10-21 9904 6270000 2376 173245100 28.00 28.05 27.30 27.60 0.50 -1.78% 27.60 98 27.65 258 5.74
2022-10-24 9904 4770000 1690 133417650 28.00 28.20 27.80 27.90 0.30 1.09% 27.85 23 27.90 23 5.80
2022-10-25 9904 4795000 1855 132584100 28.10 28.15 27.45 27.50 0.40 -1.43% 27.50 157 27.55 3 5.72
2022-10-26 9904 3774000 1533 103882200 27.85 27.85 27.35 27.45 0.05 -0.18% 27.45 115 27.50 17 5.71
2022-10-27 9904 3259000 1254 90478000 27.60 27.90 27.60 27.75 0.30 1.09% 27.75 6 27.80 28 5.77
2022-10-28 9904 2581795 1135 71587351 27.85 28.00 27.60 27.65 0.10 -0.36% 27.60 124 27.65 13 5.75
2022-10-31 9904 6208000 1950 170115500 27.85 27.85 27.25 27.25 0.40 -1.45% 27.25 647 27.30 2 5.67
2022-11-01 9904 5578000 1866 155708200 27.35 28.15 27.35 28.05 0.80 2.94% 28.00 30 28.05 48 5.83
2022-11-02 9904 2218000 1055 62427000 28.00 28.30 27.95 28.20 0.15 0.53% 28.20 44 28.25 42 5.86
2022-11-03 9904 4452000 1996 123931300 28.10 28.10 27.75 27.75 0.45 -1.6% 27.75 222 27.80 42 5.77
2022-11-04 9904 3528000 1330 98381300 27.65 28.10 27.60 28.00 0.25 0.9% 28.00 57 28.05 59 5.82
2022-11-07 9904 3913000 1549 110814200 28.25 28.45 28.05 28.45 0.45 1.61% 28.40 1 28.45 101 5.91
2022-11-08 9904 2889000 1512 82027500 28.60 28.60 28.25 28.35 0.10 -0.35% 28.30 64 28.35 91 5.89
2022-11-09 9904 5672000 2248 162419000 28.50 28.80 28.30 28.70 0.35 1.23% 28.65 4 28.70 318 5.97
2022-11-10 9904 3570349 1709 101831891 28.60 28.75 28.35 28.35 0.35 -1.22% 28.35 110 28.40 6 5.89
2022-11-11 9904 7968000 3097 230050750 28.90 29.10 28.65 28.90 0.55 1.94% 28.85 128 28.90 171 6.01
2022-11-14 9904 35622000 12952 1108598550 29.55 31.75 29.55 31.75 2.85 9.86% 31.75 52940 0.00 0 6.60
2022-11-15 9904 60712000 19206 1951197800 31.75 32.85 31.40 32.85 1.10 3.46% 32.80 3 32.85 62 5.59
2022-11-16 9904 20927000 8365 673235250 32.65 32.70 31.90 32.20 0.65 -1.98% 32.15 2 32.20 197 5.48
2022-11-17 9904 11225000 4664 363576100 32.20 32.70 32.00 32.35 0.15 0.47% 32.30 224 32.35 50 5.50
2022-11-18 9904 13775000 5315 447108500 32.45 32.95 32.15 32.35 0.00 0% 32.30 19 32.35 36 5.50
2022-11-21 9904 7631000 3405 245121950 32.35 32.50 31.85 32.20 0.15 -0.46% 32.20 5 32.25 152 5.48
2022-11-22 9904 6721000 2808 216736100 32.00 32.40 31.90 32.35 0.15 0.47% 32.30 1 32.35 341 5.50
2022-11-23 9904 5637000 2552 182587950 32.40 32.55 32.15 32.45 0.10 0.31% 32.40 24 32.45 318 5.52
2022-11-24 9904 16381000 6637 520935900 32.50 32.55 31.55 31.60 0.85 -2.62% 31.55 214 31.60 123 5.37
2022-11-25 9904 5921000 2579 188124850 31.70 31.95 31.60 31.70 0.10 0.32% 31.65 65 31.70 19 5.39
2022-11-28 9904 8078000 3275 255036850 31.65 31.80 31.15 31.80 0.10 0.32% 31.75 3 31.80 158 5.41
2022-11-29 9904 7636000 3189 244124800 31.85 32.30 31.45 32.30 0.50 1.57% 32.25 7 32.30 192 5.49
2022-11-30 9904 10607000 2663 342464650 32.20 32.50 32.05 32.25 0.05 -0.15% 32.20 110 32.25 13 5.48
2022-12-01 9904 13615000 5482 444466400 32.65 32.90 32.50 32.60 0.35 1.09% 32.60 2 32.65 239 5.54
2022-12-02 9904 5739000 2622 187129600 32.50 32.75 32.45 32.55 0.05 -0.15% 32.55 112 32.60 48 5.54
2022-12-05 9904 6099000 2656 199199350 32.55 32.85 32.45 32.55 0.00 0% 32.55 1 32.60 3 5.54
2022-12-06 9904 7143000 2610 232198500 32.50 32.75 32.30 32.30 0.25 -0.77% 32.30 358 32.35 42 5.49
2022-12-07 9904 8629000 2905 280427100 32.30 32.70 32.20 32.40 0.10 0.31% 32.40 117 32.45 115 5.51
2022-12-08 9904 17446000 7530 576228150 32.65 33.45 32.30 33.40 1.00 3.09% 33.35 212 33.40 116 5.68
2022-12-09 9904 10214000 3656 338029350 33.60 33.65 32.90 33.05 0.35 -1.05% 33.00 25 33.05 62 5.62
2022-12-12 9904 5627000 2198 184569500 33.00 33.05 32.55 32.90 0.15 -0.45% 32.85 10 32.90 4 5.60
2022-12-13 9904 3260760 1589 121745868 37.30 37.50 37.20 37.25 0.15 13.22% 37.20 128 37.25 87 8.30
2022-12-14 9904 9575000 3494 315296050 32.80 33.10 32.50 33.00 0.60 -11.41% 32.95 6 33.00 64 5.61
2022-12-15 9904 7693000 2767 255064600 32.80 33.30 32.80 33.30 0.30 0.91% 33.25 12 33.30 583 5.66
2022-12-16 9904 11489000 2680 376381900 32.75 32.95 32.60 32.75 0.55 -1.65% 32.75 56 32.80 7 5.57
2022-12-19 9904 10756000 4793 356868500 32.60 33.40 32.50 33.30 0.55 1.68% 33.25 8 33.30 60 5.66
2022-12-20 9904 10977000 3964 363103550 33.25 33.60 32.65 32.90 0.40 -1.2% 32.80 3 32.90 381 5.60
2022-12-21 9904 9932000 3768 331415100 33.05 33.60 33.05 33.40 0.50 1.52% 33.30 7 33.40 201 5.68
2022-12-22 9904 14772000 5710 501366650 33.70 34.25 33.70 33.90 0.50 1.5% 33.85 186 33.90 186 5.77
2022-12-23 9904 6854000 2825 231601750 33.50 34.10 33.40 34.05 0.15 0.44% 34.00 34 34.05 99 5.79
2022-12-26 9904 4147000 1698 140214200 34.20 34.25 33.60 33.70 0.35 -1.03% 33.70 11 33.75 28 5.73
2022-12-27 9904 5248000 2177 178278100 33.60 34.20 33.60 33.90 0.20 0.59% 33.85 97 33.90 18 5.77
2022-12-28 9904 4692000 2367 158720050 33.75 34.00 33.65 33.80 0.10 -0.29% 33.75 130 33.80 6 5.75
2022-12-29 9904 9023000 4330 302635950 33.50 34.00 33.00 33.90 0.10 0.3% 33.85 9 33.90 222 5.77
2022-12-30 9904 12253000 5580 419058900 34.00 34.50 33.70 34.20 0.30 0.88% 34.15 134 34.20 101 5.82