統一實(9907)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　　14.30
0
0%		14.15
-0.15
-1.05%		13.90
-0.25
-1.77%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		 　13.90
-0.05
-0.36%		14.50
0.6
4.32%		14.70
0.2
1.38%		14.85
0.15
1.02%		14.95
0.1
0.67%		 　14.95
0
0%		14.55
-0.4
-2.68%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.25
-0.35
-2.4%		 　14.10
-0.15
-1.05%		13.85
-0.25
-1.77%		13.90
0.05
0.36%		 14.34
2 月　　　　　　14.40
0.5
3.6%		14.50
0.1
0.69%		14.70
0.2
1.38%		14.70
0
0%		14.55
-0.15
-1.02%		 　14.35
-0.2
-1.37%		14.45
0.1
0.7%		14.55
0.1
0.69%		14.60
0.05
0.34%		14.95
0.35
2.4%		 　15.10
0.15
1%		14.90
-0.2
-1.32%		14.95
0.05
0.34%		14.60
-0.35
-2.34%		14.55
-0.05
-0.34%		 14.69
3 月14.75
0.2
1.37%		14.75
0
0%		15.00
0.25
1.69%		 　　14.40
-0.6
-4%		14.90
0.5
3.47%		15.30
0.4
2.68%		15.25
-0.05
-0.33%		15.50
0.25
1.64%		 　16.05
0.55
3.55%		16.30
0.25
1.56%		16.35
0.05
0.31%		16.65
0.3
1.83%		16.45
-0.2
-1.2%		 　16.70
0.25
1.52%		17.40
0.7
4.19%		17.10
-0.3
-1.72%		17.25
0.15
0.88%		17.70
0.45
2.61%		 　18.00
0.3
1.69%		17.95
-0.05
-0.28%		17.70
-0.25
-1.39%		18.05
0.35
1.98%		16.33
4 月18.15
0.1
0.55%		 　　　18.20
0.05
0.28%		17.70
-0.5
-2.75%		17.95
0.25
1.41%		 　17.75
-0.2
-1.11%		17.35
-0.4
-2.25%		17.35
0
0%		17.05
-0.3
-1.73%		17.10
0.05
0.29%		 　16.55
-0.55
-3.22%		16.65
0.1
0.6%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		16.50
-0.2
-1.2%		 　16.25
-0.25
-1.52%		16.20
-0.05
-0.31%		15.80
-0.4
-2.47%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		 16.87
5 月　　15.65
-0.2
-1.26%		15.80
0.15
0.96%		16.10
0.3
1.9%		15.85
-0.25
-1.55%		 　15.30
-0.55
-3.47%		15.25
-0.05
-0.33%		15.95
0.7
4.59%		15.55
-0.4
-2.51%		15.80
0.25
1.61%		 　16.00
0.2
1.27%		16.30
0.3
1.88%		16.30
0
0%		16.00
-0.3
-1.84%		16.20
0.2
1.25%		 　16.25
0.05
0.31%		16.00
-0.25
-1.54%		16.10
0.1
0.63%		16.20
0.1
0.62%		16.25
0.05
0.31%		 　16.30
0.05
0.31%		16.25
-0.05
-0.31%		15.97
6 月16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		 　　16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.45
0.35
2.17%		16.55
0.1
0.61%		16.55
0
0%		 　16.25
-0.3
-1.81%		16.15
-0.1
-0.62%		16.40
0.25
1.55%		16.45
0.05
0.3%		16.55
0.1
0.61%		 　16.15
-0.4
-2.42%		16.10
-0.05
-0.31%		15.60
-0.5
-3.11%		15.40
-0.2
-1.28%		15.50
0.1
0.65%		 　15.80
0.3
1.94%		15.80
0
0%		15.65
-0.15
-0.95%		14.60
-1.05
-6.71%		 15.95
7 月14.15
-0.45
-3.08%		 　14.20
0.05
0.35%		14.35
0.15
1.06%		14.10
-0.25
-1.74%		14.40
0.3
2.13%		14.60
0.2
1.39%		 　14.45
-0.15
-1.03%		14.15
-0.3
-2.08%		14.25
0.1
0.71%		14.30
0.05
0.35%		14.40
0.1
0.7%		 　14.50
0.1
0.69%		14.75
0.25
1.72%		14.80
0.05
0.34%		15.00
0.2
1.35%		15.00
0
0%		 　15.40
0.4
2.67%		15.40
0
0%		15.90
0.5
3.25%		16.10
0.2
1.26%		16.40
0.3
1.86%		 14.89
8 月16.45
0.05
0.3%		16.30
-0.15
-0.91%		16.00
-0.3
-1.84%		16.15
0.15
0.94%		16.25
0.1
0.62%		 　16.25
0
0%		17.85
1.6
9.85%		19.00
1.15
6.44%		19.40
0.4
2.11%		19.20
-0.2
-1.03%		 　18.75
-0.45
-2.34%		20.30
1.55
8.27%		20.15
-0.15
-0.74%		20.50
0.35
1.74%		20.20
-0.3
-1.46%		 　19.95
-0.25
-1.24%		19.85
-0.1
-0.5%		20.45
0.6
3.02%		20.40
-0.05
-0.24%		20.30
-0.1
-0.49%		 　20.05
-0.25
-1.23%		20.55
0.5
2.49%		20.30
-0.25
-1.22%		18.87
9 月20.35
0.05
0.25%		20.35
0
0%		 　19.85
-0.5
-2.46%		19.65
-0.2
-1.01%		19.95
0.3
1.53%		20.85
0.9
4.51%		 　　20.15
-0.7
-3.36%		20.50
0.35
1.74%		20.35
-0.15
-0.73%		20.20
-0.15
-0.74%		20.20
0
0%		 　19.85
-0.35
-1.73%		20.10
0.25
1.26%		19.50
-0.6
-2.99%		19.15
-0.35
-1.79%		19.00
-0.15
-0.78%		 　18.25
-0.75
-3.95%		18.45
0.2
1.1%		17.65
-0.8
-4.34%		18.30
0.65
3.68%		18.05
-0.25
-1.37%		 19.48
10 月　　17.55
-0.5
-2.77%		17.95
0.4
2.28%		18.15
0.2
1.11%		18.15
0
0%		18.10
-0.05
-0.28%		 　　17.45
-0.65
-3.59%		17.25
-0.2
-1.15%		16.50
-0.75
-4.35%		17.25
0.75
4.55%		 　17.00
-0.25
-1.45%		17.35
0.35
2.06%		17.55
0.2
1.15%		17.40
-0.15
-0.85%		16.75
-0.65
-3.74%		 　16.90
0.15
0.9%		16.80
-0.1
-0.59%		16.60
-0.2
-1.19%		16.80
0.2
1.2%		16.55
-0.25
-1.49%		 16.60
0.05
0.3%		17.17
11 月16.75
0.15
0.9%		16.95
0.2
1.19%		16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		 　16.75
-0.05
-0.3%		16.90
0.15
0.9%		17.25
0.35
2.07%		16.95
-0.3
-1.74%		16.75
-0.2
-1.18%		 　17.50
0.75
4.48%		17.25
-0.25
-1.43%		17.00
-0.25
-1.45%		17.30
0.3
1.76%		17.05
-0.25
-1.45%		 　17.15
0.1
0.59%		17.00
-0.15
-0.87%		17.15
0.15
0.88%		17.15
0
0%		17.20
0.05
0.29%		 　17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.65
0.45
2.62%		 17.1
12 月17.55
-0.1
-0.57%		18.10
0.55
3.13%		 　18.20
0.1
0.55%		17.95
-0.25
-1.37%		18.00
0.05
0.28%		18.30
0.3
1.67%		18.20
-0.1
-0.55%		 　16.85
-1.35
-7.42%		13.85
-3
-17.8%		17.10
3.25
23.47%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		 　17.10
0.05
0.29%		17.00
-0.1
-0.58%		17.00
0
0%		17.10
0.1
0.59%		17.05
-0.05
-0.29%		 　16.90
-0.15
-0.88%		16.90
0
0%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		17.05
0.25
1.49%		　17.2

說明:最高漲幅:23.47%最低跌幅:-17.8% 最高價:20.85最低價:13.85平均價:16.59,灰色底表示週末,漲151天(41.9)元,跌139天(-42.1)元,平盤19天
23%=1,10%=1,8%=1,6%=1,5%=3,4%=13,3%=9,2%=30,1%=62,0%=49,-0%=1,-1%=3,-2%=9,-3%=15,-4%=25,-5%=28,-6%=58,

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 9907 3075155 1014 44142092 14.60 14.65 14.20 14.30 0.25 0% 14.25 22 14.30 56 15.89
2022-01-04 9907 2165677 5350 30668214 14.30 14.40 14.10 14.15 0.15 -1.05% 14.10 42 14.15 134 15.72
2022-01-05 9907 3014214 1018 42174651 14.15 14.15 13.90 13.90 0.25 -1.77% 13.90 428 13.95 129 15.44
2022-01-06 9907 1390081 496 19415473 13.90 14.05 13.85 14.00 0.10 0.72% 13.95 24 14.00 112 15.56
2022-01-07 9907 3142953 738 43882782 14.00 14.10 13.85 13.95 0.05 -0.36% 13.90 73 13.95 104 15.50
2022-01-10 9907 1674542 519 23331018 13.95 14.10 13.85 13.90 0.05 -0.36% 13.90 17 13.95 93 15.44
2022-01-11 9907 9021701 2949 131208823 14.20 14.70 14.20 14.50 0.60 4.32% 14.50 453 14.55 23 16.11
2022-01-12 9907 4958835 1552 72601176 14.65 14.80 14.50 14.70 0.20 1.38% 14.65 84 14.70 520 16.33
2022-01-13 9907 5692731 2010 84805120 14.80 15.05 14.75 14.85 0.15 1.02% 14.80 344 14.85 63 16.50
2022-01-14 9907 5535893 1763 82531116 14.90 15.05 14.75 14.95 0.10 0.67% 14.90 192 14.95 20 16.61
2022-01-17 9907 5347939 1920 80377832 15.05 15.35 14.85 14.95 0.00 0% 14.90 127 14.95 3 16.61
2022-01-18 9907 4487523 1725 65897212 14.90 14.95 14.50 14.55 0.40 -2.68% 14.55 9 14.60 188 16.17
2022-01-19 9907 1683916 840 24453722 14.50 14.65 14.45 14.50 0.05 -0.34% 14.45 173 14.50 44 16.11
2022-01-20 9907 1771458 589 25724047 14.50 14.65 14.35 14.60 0.10 0.69% 14.60 88 14.65 214 16.22
2022-01-21 9907 2426102 952 34778646 14.50 14.50 14.20 14.25 0.35 -2.4% 14.25 46 14.30 49 15.83
2022-01-24 9907 2467235 752 34700414 14.15 14.15 13.95 14.10 0.15 -1.05% 14.05 13 14.10 192 15.67
2022-01-25 9907 3354676 1107 46631233 14.05 14.10 13.80 13.85 0.25 -1.77% 13.80 273 13.85 81 15.39
2022-01-26 9907 1908434 694 26469406 13.85 13.95 13.75 13.90 0.05 0.36% 13.85 5 13.90 76 15.44
2022-02-07 9907 2823261 869 40135348 13.90 14.40 13.90 14.40 0.50 3.6% 14.35 21 14.40 95 16.00
2022-02-08 9907 1995205 617 28807740 14.40 14.50 14.25 14.50 0.10 0.69% 14.45 44 14.50 107 16.11
2022-02-09 9907 2861652 1058 42012279 14.50 14.80 14.50 14.70 0.20 1.38% 14.65 17 14.70 142 16.33
2022-02-10 9907 1707855 670 25122005 14.80 14.85 14.60 14.70 0.00 0% 14.65 252 14.70 18 16.33
2022-02-11 9907 1243782 438 18143284 14.60 14.65 14.55 14.55 0.15 -1.02% 14.55 161 14.60 108 16.17
2022-02-14 9907 2264082 633 32531227 14.45 14.50 14.30 14.35 0.20 -1.37% 14.35 30 14.40 44 15.94
2022-02-15 9907 1608951 436 23261477 14.30 14.55 14.30 14.45 0.10 0.7% 14.40 95 14.45 57 16.06
2022-02-16 9907 1426490 602 20773434 14.55 14.65 14.50 14.55 0.10 0.69% 14.55 30 14.60 132 16.17
2022-02-17 9907 1931040 1473 28232117 14.55 14.70 14.55 14.60 0.05 0.34% 14.60 23 14.65 108 16.22
2022-02-18 9907 9510497 3206 141877979 14.65 15.10 14.60 14.95 0.35 2.4% 14.90 244 14.95 32 16.61
2022-02-21 9907 6069333 1952 91719447 14.95 15.25 14.95 15.10 0.15 1% 15.10 61 15.15 218 16.78
2022-02-22 9907 5083383 2408 75315738 15.10 15.10 14.60 14.90 0.20 -1.32% 14.85 51 14.90 141 16.56
2022-02-23 9907 1657901 1311 24711046 14.85 15.05 14.80 14.95 0.05 0.34% 14.90 35 14.95 173 16.61
2022-02-24 9907 3201308 1769 46978613 14.75 14.90 14.50 14.60 0.35 -2.34% 14.55 25 14.60 69 16.22
2022-02-25 9907 2190337 964 32007058 14.70 14.75 14.50 14.55 0.05 -0.34% 14.55 151 14.60 39 16.17
2022-03-01 9907 2206339 515 32418314 14.55 14.80 14.55 14.75 0.20 1.37% 14.70 35 14.75 148 16.39
2022-03-02 9907 1415000 418 20859500 14.75 14.85 14.65 14.75 0.00 0% 14.75 173 14.80 30 16.39
2022-03-03 9907 2457000 607 36587900 14.85 15.00 14.80 15.00 0.25 1.69% 14.95 104 15.00 263 16.67
2022-03-07 9907 3800134 1235 54844966 14.75 14.75 14.30 14.40 0.50 -4% 14.35 18 14.40 19 16.00
2022-03-08 9907 12938689 4548 195097328 14.70 15.50 14.65 14.90 0.50 3.47% 14.85 147 14.90 50 12.74
2022-03-09 9907 5977678 1903 90272415 15.05 15.30 14.90 15.30 0.40 2.68% 15.25 66 15.30 648 13.08
2022-03-10 9907 4917937 1711 75139526 15.40 15.45 15.20 15.25 0.05 -0.33% 15.25 20 15.30 223 13.03
2022-03-11 9907 9360000 2989 145353550 15.30 15.80 15.25 15.50 0.25 1.64% 15.45 170 15.50 300 13.25
2022-03-14 9907 18571000 5267 296789700 15.80 16.20 15.65 16.05 0.55 3.55% 16.05 113 16.10 232 13.72
2022-03-15 9907 23506000 6539 383562650 16.30 16.50 16.05 16.30 0.25 1.56% 16.30 49 16.35 246 13.93
2022-03-16 9907 16302000 4976 267224600 16.45 16.55 16.20 16.35 0.05 0.31% 16.35 27 16.40 196 13.97
2022-03-17 9907 14756000 4478 245894350 16.60 16.90 16.45 16.65 0.30 1.83% 16.60 48 16.65 343 14.23
2022-03-18 9907 10620000 3007 175899800 16.65 16.90 16.40 16.45 0.20 -1.2% 16.45 89 16.50 276 14.06
2022-03-21 9907 9913000 2615 165050650 16.55 16.80 16.50 16.70 0.25 1.52% 16.65 120 16.70 304 14.27
2022-03-22 9907 17191000 5361 294668900 16.75 17.45 16.75 17.40 0.70 4.19% 17.35 221 17.40 23 14.87
2022-03-23 9907 12608000 4084 216941100 17.55 17.55 17.05 17.10 0.30 -1.72% 17.10 81 17.15 64 14.62
2022-03-24 9907 8177000 2343 140110300 16.90 17.30 16.85 17.25 0.15 0.88% 17.20 175 17.25 427 14.74
2022-03-25 9907 15675000 4605 274466850 17.30 17.75 17.05 17.70 0.45 2.61% 17.70 156 17.75 99 15.13
2022-03-28 9907 11907000 3374 211751900 17.85 18.10 17.50 18.00 0.30 1.69% 18.00 147 18.05 126 15.38
2022-03-29 9907 11098000 3716 200299350 18.20 18.30 17.70 17.95 0.05 -0.28% 17.95 147 18.00 122 15.34
2022-03-30 9907 12607000 3813 223355800 18.00 18.05 17.40 17.70 0.25 -1.39% 17.70 40 17.75 3 15.13
2022-03-31 9907 10190000 2844 184843300 17.90 18.30 17.85 18.05 0.35 1.98% 18.00 309 18.05 45 15.43
2022-04-01 9907 4146000 1421 74917950 17.95 18.15 17.85 18.15 0.10 0.55% 18.10 27 18.15 360 15.51
2022-04-06 9907 4130000 1401 74994200 18.10 18.30 18.05 18.20 0.05 0.28% 18.20 50 18.25 388 15.56
2022-04-07 9907 7960999 2846 143148753 18.15 18.15 17.65 17.70 0.50 -2.75% 17.70 75 17.75 141 15.13
2022-04-08 9907 8848000 2271 159777550 17.75 18.35 17.75 17.95 0.25 1.41% 17.90 290 17.95 40 15.34
2022-04-11 9907 6186000 2123 110104850 18.10 18.15 17.65 17.75 0.20 -1.11% 17.70 32 17.75 407 15.17
2022-04-12 9907 11221000 2931 194632750 17.80 17.80 17.20 17.35 0.40 -2.25% 17.30 75 17.35 53 14.83
2022-04-13 9907 4934000 1592 86074550 17.45 17.65 17.25 17.35 0.00 0% 17.35 156 17.40 106 14.83
2022-04-14 9907 9987000 2826 170492950 17.30 17.35 16.90 17.05 0.30 -1.73% 17.05 108 17.10 188 14.57
2022-04-15 9907 4384000 1276 75089700 17.05 17.30 16.95 17.10 0.05 0.29% 17.05 166 17.10 34 14.62
2022-04-18 9907 6015000 2226 100551600 17.10 17.10 16.55 16.55 0.55 -3.22% 16.55 126 16.60 111 14.15
2022-04-19 9907 2643863 1113 44074152 16.55 16.75 16.55 16.65 0.10 0.6% 16.65 55 16.70 45 14.23
2022-04-20 9907 3804000 1198 63604400 16.70 16.85 16.60 16.75 0.10 0.6% 16.70 72 16.75 196 14.32
2022-04-21 9907 3608542 1293 60209410 16.85 16.90 16.55 16.70 0.05 -0.3% 16.65 2 16.70 6 14.27
2022-04-22 9907 4362000 1356 71855150 16.60 16.65 16.35 16.50 0.20 -1.2% 16.45 105 16.50 67 14.10
2022-04-25 9907 4963000 1537 80387800 16.20 16.40 16.00 16.25 0.25 -1.52% 16.20 112 16.25 107 13.89
2022-04-26 9907 4435000 1436 72032450 16.30 16.50 16.10 16.20 0.05 -0.31% 16.15 94 16.20 31 13.85
2022-04-27 9907 5164867 2029 81773076 16.05 16.10 15.70 15.80 0.40 -2.47% 15.75 64 15.80 13 13.50
2022-04-28 9907 2801000 1065 44058600 15.80 15.85 15.60 15.75 0.05 -0.32% 15.75 21 15.80 133 13.46
2022-04-29 9907 2265000 761 35967300 15.80 16.00 15.80 15.85 0.10 0.63% 15.85 116 15.90 138 13.55
2022-05-03 9907 2937000 1221 45940850 15.85 15.85 15.55 15.65 0.20 -1.26% 15.65 6 15.70 93 13.38
2022-05-04 9907 2007000 691 31565550 15.65 15.80 15.60 15.80 0.15 0.96% 15.80 5 15.85 66 13.50
2022-05-05 9907 4289000 1094 68805150 16.05 16.15 15.90 16.10 0.30 1.9% 16.10 56 16.15 82 13.76
2022-05-06 9907 3212000 1187 50667650 15.80 15.85 15.65 15.85 0.25 -1.55% 15.85 4 15.90 123 13.55
2022-05-09 9907 6058446 2170 93636502 15.65 15.75 15.25 15.30 0.55 -3.47% 15.25 162 15.30 50 13.08
2022-05-10 9907 4010000 1687 60549200 15.15 15.25 14.80 15.25 0.05 -0.33% 15.20 36 15.25 429 13.03
2022-05-11 9907 7644000 2283 121665050 15.45 16.15 15.45 15.95 0.70 4.59% 15.95 26 16.00 65 13.63
2022-05-12 9907 5278000 1525 83057100 16.05 16.05 15.50 15.55 0.40 -2.51% 15.55 57 15.60 70 10.72
2022-05-13 9907 3188000 1421 50256800 15.70 15.85 15.60 15.80 0.25 1.61% 15.75 51 15.80 147 10.90
2022-05-16 9907 3311000 1236 52852800 15.95 16.05 15.85 16.00 0.20 1.27% 15.95 69 16.00 61 11.03
2022-05-17 9907 5891000 2242 96026500 16.05 16.55 16.05 16.30 0.30 1.88% 16.25 48 16.30 12 11.24
2022-05-18 9907 3909000 1361 63664250 16.35 16.40 16.20 16.30 0.00 0% 16.30 58 16.35 104 11.24
2022-05-19 9907 2749000 987 43854250 16.05 16.05 15.85 16.00 0.30 -1.84% 15.95 31 16.00 1 11.03
2022-05-20 9907 2468000 596 39705150 16.05 16.20 16.00 16.20 0.20 1.25% 16.15 67 16.20 140 11.17
2022-05-23 9907 7173000 2227 117197600 16.30 16.55 16.15 16.25 0.05 0.31% 16.25 182 16.30 83 11.21
2022-05-24 9907 3298452 1087 53112086 16.30 16.30 15.95 16.00 0.25 -1.54% 15.95 165 16.00 65 11.03
2022-05-25 9907 1773000 719 28552250 16.00 16.20 16.00 16.10 0.10 0.63% 16.10 24 16.15 97 11.10
2022-05-26 9907 1903000 687 30865150 16.30 16.30 16.15 16.20 0.10 0.62% 16.15 239 16.20 1 11.17
2022-05-27 9907 1947000 637 31739300 16.30 16.40 16.20 16.25 0.05 0.31% 16.25 6 16.30 244 11.21
2022-05-30 9907 1793000 581 29335800 16.35 16.45 16.30 16.30 0.05 0.31% 16.30 148 16.35 70 11.24
2022-05-31 9907 2789000 619 45268550 16.35 16.35 16.10 16.25 0.05 -0.31% 16.20 132 16.25 110 11.21
2022-06-01 9907 2674000 641 43270850 16.20 16.25 16.10 16.10 0.15 -0.92% 16.10 83 16.15 127 11.10
2022-06-02 9907 1566000 624 25109600 16.05 16.10 15.95 16.00 0.10 -0.62% 16.00 408 16.05 82 11.03
2022-06-06 9907 1435000 613 23070250 16.10 16.15 16.00 16.15 0.15 0.94% 16.10 17 16.15 13 11.14
2022-06-07 9907 1086000 426 17480500 16.05 16.15 16.05 16.10 0.05 -0.31% 16.10 187 16.15 219 11.10
2022-06-08 9907 3691000 1163 60173200 16.10 16.45 16.05 16.45 0.35 2.17% 16.40 93 16.45 209 11.34
2022-06-09 9907 3539000 1283 58572650 16.45 16.65 16.40 16.55 0.10 0.61% 16.55 193 16.60 104 11.41
2022-06-10 9907 1809000 768 29841250 16.50 16.60 16.35 16.55 0.00 0% 16.50 89 16.55 26 11.41
2022-06-13 9907 2508000 1149 40939250 16.40 16.45 16.20 16.25 0.30 -1.81% 16.25 34 16.30 123 11.21
2022-06-14 9907 3319000 1096 53526400 16.20 16.25 16.00 16.15 0.10 -0.62% 16.15 192 16.25 183 11.14
2022-06-15 9907 2459000 882 40301950 16.30 16.50 16.30 16.40 0.25 1.55% 16.40 47 16.45 29 11.31
2022-06-16 9907 2718000 850 44796800 16.50 16.60 16.40 16.45 0.05 0.3% 16.40 42 16.45 16 11.34
2022-06-17 9907 3872000 1147 63647900 16.35 16.55 16.20 16.55 0.10 0.61% 16.55 58 16.60 265 11.41
2022-06-20 9907 4218879 1406 68838565 16.60 16.60 16.10 16.15 0.40 -2.42% 16.15 33 16.20 57 11.14
2022-06-21 9907 5953000 2496 95448350 16.10 16.30 15.90 16.10 0.05 -0.31% 16.10 19 16.15 216 11.10
2022-06-22 9907 5961000 2128 93679100 16.10 16.10 15.45 15.60 0.50 -3.11% 15.55 71 15.60 787 10.76
2022-06-23 9907 5059486 2380 78557017 15.60 15.85 15.30 15.40 0.20 -1.28% 15.40 24 15.45 4 10.62
2022-06-24 9907 2991000 1298 46422750 15.55 15.65 15.40 15.50 0.10 0.65% 15.50 5 15.55 12 10.69
2022-06-27 9907 2576000 902 40578300 15.60 15.80 15.60 15.80 0.30 1.94% 15.75 68 15.80 105 10.90
2022-06-28 9907 2940000 806 46495600 15.85 15.90 15.70 15.80 0.00 0% 15.80 211 15.85 21 10.90
2022-06-29 9907 5660000 1340 89153950 15.75 15.90 15.65 15.65 0.15 -0.95% 15.65 382 15.70 71 10.79
2022-06-30 9907 6738000 1748 98252100 14.80 14.80 14.45 14.60 0.00 -6.71% 14.60 34 14.65 60 10.07
2022-07-01 9907 5339237 1679 76012279 14.60 14.60 14.05 14.15 0.45 -3.08% 14.15 17 14.20 220 9.76
2022-07-04 9907 2002000 722 28524100 14.25 14.40 14.10 14.20 0.05 0.35% 14.20 62 14.25 61 9.79
2022-07-05 9907 2302000 714 32983400 14.35 14.50 14.15 14.35 0.15 1.06% 14.35 16 14.40 58 9.90
2022-07-06 9907 3848699 1205 54228967 14.35 14.35 14.00 14.10 0.25 -1.74% 14.10 209 14.15 82 9.72
2022-07-07 9907 2316000 782 32975950 14.15 14.40 14.00 14.40 0.30 2.13% 14.35 148 14.40 65 9.93
2022-07-08 9907 2411000 655 35126800 14.40 14.65 14.40 14.60 0.20 1.39% 14.60 86 14.65 177 10.07
2022-07-11 9907 2029000 843 29356650 14.65 14.65 14.40 14.45 0.15 -1.03% 14.40 73 14.45 2 9.97
2022-07-12 9907 2546000 877 36170600 14.35 14.45 14.00 14.15 0.30 -2.08% 14.10 153 14.15 6 9.76
2022-07-13 9907 2454000 952 35087600 14.50 14.50 14.20 14.25 0.10 0.71% 14.20 54 14.25 9 9.83
2022-07-14 9907 1968000 822 27960350 14.15 14.30 14.10 14.30 0.05 0.35% 14.25 10 14.30 73 9.86
2022-07-15 9907 2494000 610 35685850 14.30 14.45 14.20 14.40 0.10 0.7% 14.40 7 14.45 111 9.93
2022-07-18 9907 3458000 1359 50087150 14.40 14.55 14.40 14.50 0.10 0.69% 14.50 29 14.55 849 10.00
2022-07-19 9907 4210000 1125 62008250 14.55 14.85 14.55 14.75 0.25 1.72% 14.75 129 14.80 87 10.17
2022-07-20 9907 4669000 1397 69786850 15.05 15.10 14.80 14.80 0.05 0.34% 14.80 419 14.85 38 10.21
2022-07-21 9907 1962000 571 29277600 15.00 15.00 14.85 15.00 0.20 1.35% 14.95 28 15.00 192 10.34
2022-07-22 9907 2483000 831 37261245 15.00 15.10 14.95 15.00 0.00 0% 14.95 251 15.00 41 10.34
2022-07-25 9907 4205000 1215 64069050 15.00 15.40 14.95 15.40 0.40 2.67% 15.35 133 15.40 63 10.62
2022-07-26 9907 1686000 617 25896800 15.45 15.45 15.30 15.40 0.00 0% 15.35 154 15.40 97 10.62
2022-07-27 9907 7369000 1888 116269200 15.40 16.05 15.30 15.90 0.50 3.25% 15.85 154 15.90 35 10.97
2022-07-28 9907 4451000 1452 71441850 16.05 16.20 15.90 16.10 0.20 1.26% 16.05 59 16.10 94 11.10
2022-07-29 9907 7613000 2180 124515550 16.15 16.50 16.15 16.40 0.30 1.86% 16.35 76 16.40 20 11.31
2022-08-01 9907 5900000 1944 98101150 16.50 16.85 16.40 16.45 0.05 0.3% 16.40 156 16.45 128 11.34
2022-08-02 9907 5734000 1866 94234000 16.25 16.65 16.20 16.30 0.15 -0.91% 16.30 187 16.35 77 11.24
2022-08-03 9907 4501000 1613 72453100 16.30 16.30 16.00 16.00 0.30 -1.84% 15.95 95 16.00 57 11.03
2022-08-04 9907 2237000 945 35890750 16.00 16.15 15.90 16.15 0.15 0.94% 16.05 82 16.15 164 11.14
2022-08-05 9907 2674307 840 43458172 16.05 16.35 16.05 16.25 0.10 0.62% 16.20 99 16.25 22 11.21
2022-08-08 9907 1858000 644 29998250 16.25 16.25 16.00 16.25 0.00 0% 16.20 56 16.25 27 11.21
2022-08-09 9907 29691000 8417 520812750 16.70 17.85 16.70 17.85 1.60 9.85% 17.85 952 0.00 0 12.31
2022-08-10 9907 52152855 17298 976624623 17.85 19.40 17.70 19.00 1.15 6.44% 19.00 62 19.05 263 11.11
2022-08-11 9907 34776000 10742 672368500 19.40 19.75 19.00 19.40 0.40 2.11% 19.40 35 19.45 381 11.34
2022-08-12 9907 17324000 5420 335906550 19.60 19.65 19.15 19.20 0.20 -1.03% 19.20 49 19.25 153 11.23
2022-08-15 9907 15399000 4899 290878450 19.30 19.40 18.65 18.75 0.45 -2.34% 18.75 194 18.80 156 10.96
2022-08-16 9907 36357000 12247 719381700 18.90 20.30 18.85 20.30 1.55 8.27% 20.30 125 20.35 386 11.87
2022-08-17 9907 26740000 8700 543708650 20.45 20.65 20.00 20.15 0.15 -0.74% 20.10 159 20.15 21 11.78
2022-08-18 9907 18980000 6974 390251850 20.15 21.00 20.00 20.50 0.35 1.74% 20.50 35 20.55 4 11.99
2022-08-19 9907 11475000 4313 233123700 20.60 20.80 20.00 20.20 0.30 -1.46% 20.20 107 20.25 161 11.81
2022-08-22 9907 8462633 3072 168780380 19.95 20.15 19.75 19.95 0.25 -1.24% 19.90 30 19.95 116 11.67
2022-08-23 9907 5410000 2136 107712050 19.95 20.20 19.70 19.85 0.10 -0.5% 19.85 19 19.90 27 11.61
2022-08-24 9907 10908000 3874 222014400 19.95 20.65 19.90 20.45 0.60 3.02% 20.40 81 20.45 40 11.96
2022-08-25 9907 5636000 2050 115017500 20.60 20.60 20.20 20.40 0.05 -0.24% 20.35 42 20.40 57 11.93
2022-08-26 9907 7009000 2170 143340000 20.75 20.80 20.20 20.30 0.10 -0.49% 20.25 184 20.30 63 11.87
2022-08-29 9907 5286000 1847 105546850 19.85 20.20 19.65 20.05 0.25 -1.23% 20.00 196 20.05 48 11.73
2022-08-30 9907 10033000 3115 205962200 20.20 20.75 20.15 20.55 0.50 2.49% 20.55 91 20.60 102 12.02
2022-08-31 9907 12709000 4406 262366000 20.55 21.25 20.20 20.30 0.25 -1.22% 20.30 107 20.35 58 11.87
2022-09-01 9907 7138815 2401 144472297 20.20 20.45 20.05 20.35 0.05 0.25% 20.30 58 20.35 102 11.90
2022-09-02 9907 3192000 1397 65158200 20.60 20.60 20.30 20.35 0.00 0% 20.30 167 20.35 114 11.90
2022-09-05 9907 5483000 2104 109590550 20.30 20.30 19.85 19.85 0.50 -2.46% 19.80 325 19.85 95 11.61
2022-09-06 9907 6421000 1907 126984100 20.00 20.25 19.55 19.65 0.20 -1.01% 19.65 86 19.70 84 11.49
2022-09-07 9907 4949000 1705 98403500 19.90 20.05 19.65 19.95 0.30 1.53% 19.95 21 20.00 82 11.67
2022-09-08 9907 12504000 4917 257636300 20.15 20.85 20.05 20.85 0.90 4.51% 20.80 40 20.85 583 12.19
2022-09-12 9907 14042000 4778 287399350 21.05 21.35 20.00 20.15 0.70 -3.36% 20.10 84 20.15 23 11.78
2022-09-13 9907 7180000 2394 146568000 20.15 20.60 20.10 20.50 0.35 1.74% 20.45 53 20.50 340 11.99
2022-09-14 9907 4801000 1836 97943550 20.05 20.60 20.05 20.35 0.15 -0.73% 20.30 76 20.35 9 11.90
2022-09-15 9907 3690000 1416 75023000 20.35 20.55 20.20 20.20 0.15 -0.74% 20.20 177 20.25 39 11.81
2022-09-16 9907 5888000 1979 117804900 20.35 20.35 19.70 20.20 0.00 0% 20.15 9 20.20 7 11.81
2022-09-19 9907 3989204 1753 79479758 20.15 20.15 19.80 19.85 0.35 -1.73% 19.80 243 19.85 12 11.61
2022-09-20 9907 3015000 1196 60323550 20.05 20.10 19.85 20.10 0.25 1.26% 20.05 20 20.10 51 11.75
2022-09-21 9907 5608000 2195 110170800 20.10 20.10 19.40 19.50 0.60 -2.99% 19.50 89 19.55 94 11.40
2022-09-22 9907 6285000 2481 119877350 19.20 19.20 18.90 19.15 0.35 -1.79% 19.10 9 19.15 21 11.20
2022-09-23 9907 3262000 1622 62391650 19.20 19.35 18.90 19.00 0.15 -0.78% 18.95 74 19.00 103 11.11
2022-09-26 9907 7308000 2590 132961750 18.90 18.90 18.00 18.25 0.75 -3.95% 18.20 21 18.25 139 10.67
2022-09-27 9907 2752000 1105 50385750 18.20 18.45 18.15 18.45 0.20 1.1% 18.45 53 18.50 264 10.79
2022-09-28 9907 5372000 1828 95890000 18.45 18.50 17.50 17.65 0.80 -4.34% 17.60 9 17.65 30 10.32
2022-09-29 9907 7022000 2843 127127500 17.75 18.35 17.75 18.30 0.65 3.68% 18.20 16 18.30 21 10.70
2022-09-30 9907 2693000 1080 48371650 17.80 18.15 17.70 18.05 0.25 -1.37% 18.00 14 18.05 14 10.56
2022-10-03 9907 4757000 1690 83378750 17.80 17.90 17.20 17.55 0.50 -2.77% 17.55 26 17.60 13 10.26
2022-10-04 9907 2777456 1062 49795635 17.90 18.20 17.75 17.95 0.40 2.28% 17.90 102 17.95 85 10.50
2022-10-05 9907 3789000 1495 69088850 18.25 18.40 18.10 18.15 0.20 1.11% 18.10 150 18.15 26 10.61
2022-10-06 9907 2681000 915 48352550 18.20 18.25 17.80 18.15 0.00 0% 18.10 11 18.15 42 10.61
2022-10-07 9907 2497000 1040 45380400 18.10 18.35 18.00 18.10 0.05 -0.28% 18.10 4 18.25 4 10.58
2022-10-11 9907 5331000 1769 92279850 17.60 17.60 17.05 17.45 0.65 -3.59% 17.40 14 17.45 251 10.20
2022-10-12 9907 2631000 854 45544500 17.35 17.50 17.20 17.25 0.20 -1.15% 17.25 20 17.30 39 10.09
2022-10-13 9907 7636000 2105 127923000 17.30 17.30 16.40 16.50 0.75 -4.35% 16.50 3 16.55 116 9.65
2022-10-14 9907 4347000 1705 74809200 16.95 17.40 16.95 17.25 0.75 4.55% 17.20 92 17.25 112 10.09
2022-10-17 9907 2955000 1025 49915550 17.05 17.05 16.75 17.00 0.25 -1.45% 17.00 50 17.05 51 9.94
2022-10-18 9907 2991000 998 51496350 17.15 17.35 17.10 17.35 0.35 2.06% 17.30 1 17.35 106 10.15
2022-10-19 9907 3766000 1433 66154100 17.35 17.75 17.35 17.55 0.20 1.15% 17.55 41 17.60 67 10.26
2022-10-20 9907 6003000 1252 103353350 17.35 17.45 16.90 17.40 0.15 -0.85% 17.35 78 17.40 74 10.18
2022-10-21 9907 4418000 1342 74507050 16.75 17.05 16.65 16.75 0.65 -3.74% 16.75 8 16.80 32 9.80
2022-10-24 9907 2773000 906 47162100 16.90 17.25 16.85 16.90 0.15 0.9% 16.90 7 16.95 29 9.88
2022-10-25 9907 2592000 940 43628100 17.00 17.10 16.65 16.80 0.10 -0.59% 16.75 30 16.80 129 9.82
2022-10-26 9907 2462000 973 40990800 16.90 16.90 16.50 16.60 0.20 -1.19% 16.60 45 16.65 79 9.71
2022-10-27 9907 2515000 779 42080550 16.60 16.80 16.60 16.80 0.20 1.2% 16.75 21 16.80 118 9.82
2022-10-28 9907 1888462 778 31414954 16.90 16.90 16.45 16.55 0.25 -1.49% 16.50 26 16.55 2 9.68
2022-10-31 9907 2078000 756 34668200 16.75 16.80 16.55 16.60 0.05 0.3% 16.55 81 16.60 18 9.71
2022-11-01 9907 2128000 691 35796400 16.70 16.95 16.65 16.75 0.15 0.9% 16.75 27 16.80 27 9.80
2022-11-02 9907 2946000 954 49995800 16.90 17.15 16.80 16.95 0.20 1.19% 16.90 169 16.95 2 9.91
2022-11-03 9907 1629000 718 27380800 16.80 16.95 16.75 16.85 0.10 -0.59% 16.85 19 16.90 35 9.85
2022-11-04 9907 2240000 826 37426950 16.85 16.85 16.60 16.80 0.05 -0.3% 16.75 17 16.80 83 9.82
2022-11-07 9907 2486000 1065 41677000 16.80 16.85 16.70 16.75 0.05 -0.3% 16.70 150 16.80 253 9.80
2022-11-08 9907 2743000 979 46272400 16.80 16.95 16.70 16.90 0.15 0.9% 16.85 11 16.90 334 9.88
2022-11-09 9907 6880000 2117 119075800 17.20 17.50 17.15 17.25 0.35 2.07% 17.25 53 17.30 93 10.09
2022-11-10 9907 4679798 1517 79694510 17.10 17.20 16.85 16.95 0.30 -1.74% 16.95 158 17.00 24 9.69
2022-11-11 9907 8727000 2937 146576800 17.30 17.30 16.50 16.75 0.20 -1.18% 16.75 124 16.80 385 9.57
2022-11-14 9907 6559000 2426 113879150 16.80 17.55 16.80 17.50 0.75 4.48% 17.50 68 17.55 307 10.00
2022-11-15 9907 4485000 1508 77851550 17.70 17.70 17.20 17.25 0.25 -1.43% 17.20 363 17.25 16 9.86
2022-11-16 9907 3694000 1310 63420300 17.35 17.50 17.00 17.00 0.25 -1.45% 17.00 406 17.05 16 9.71
2022-11-17 9907 3120000 1068 53982750 17.05 17.50 17.05 17.30 0.30 1.76% 17.30 72 17.35 79 9.89
2022-11-18 9907 2479000 994 42573100 17.35 17.45 17.05 17.05 0.25 -1.45% 17.05 87 17.10 5 9.74
2022-11-21 9907 1683000 548 28849400 17.10 17.20 17.05 17.15 0.10 0.59% 17.10 90 17.15 7 9.80
2022-11-22 9907 1993000 867 33941500 17.20 17.20 16.95 17.00 0.15 -0.87% 17.00 26 17.05 50 9.71
2022-11-23 9907 1306000 583 22408100 17.15 17.25 17.05 17.15 0.15 0.88% 17.15 28 17.20 53 9.80
2022-11-24 9907 1632000 641 28061550 17.25 17.35 17.10 17.15 0.00 0% 17.15 1 17.20 100 9.80
2022-11-25 9907 1998000 739 34458000 17.20 17.35 17.15 17.20 0.05 0.29% 17.20 48 17.25 35 9.83
2022-11-28 9907 2067000 843 35214400 17.15 17.20 16.90 17.15 0.05 -0.29% 17.10 7 17.15 3 9.80
2022-11-29 9907 1889000 844 32476950 17.20 17.30 17.00 17.20 0.05 0.29% 17.15 102 17.20 33 9.83
2022-11-30 9907 5063000 1881 88427050 17.20 17.70 17.20 17.65 0.45 2.62% 17.60 129 17.65 162 10.09
2022-12-01 9907 6133000 1896 108345900 17.90 17.90 17.50 17.55 0.10 -0.57% 17.50 275 17.55 16 10.03
2022-12-02 9907 7157000 2312 128577500 17.55 18.20 17.55 18.10 0.55 3.13% 18.10 60 18.15 133 10.34
2022-12-05 9907 4433000 1449 80920650 18.20 18.45 18.10 18.20 0.10 0.55% 18.15 117 18.20 9 10.40
2022-12-06 9907 2369000 894 42683750 18.15 18.20 17.95 17.95 0.25 -1.37% 17.95 39 18.00 128 10.26
2022-12-07 9907 3357000 1176 60824500 17.95 18.35 17.85 18.00 0.05 0.28% 17.95 114 18.00 6 10.29
2022-12-08 9907 2513000 993 45780150 18.00 18.35 17.95 18.30 0.30 1.67% 18.25 60 18.30 20 10.46
2022-12-09 9907 3634000 1158 66405450 18.40 18.45 18.10 18.20 0.10 -0.55% 18.15 85 18.20 10 10.40
2022-12-12 9907 13064000 4368 222280200 17.70 17.70 16.75 16.85 1.35 -7.42% 16.85 422 16.90 51 9.63
2022-12-13 9907 772655 364 10663736 13.80 13.85 13.65 13.85 0.05 -17.8% 13.80 119 13.85 93 27.70
2022-12-14 9907 2467000 1037 42040550 16.90 17.20 16.85 17.10 0.25 23.47% 17.10 48 17.15 230 9.77
2022-12-15 9907 1746000 689 29956750 17.15 17.20 17.10 17.15 0.05 0.29% 17.15 16 17.20 136 9.80
2022-12-16 9907 2445000 911 41776050 17.00 17.25 16.90 17.05 0.10 -0.58% 17.05 1 17.10 24 9.74
2022-12-19 9907 2589000 1363 44245250 17.00 17.25 16.90 17.10 0.05 0.29% 17.10 64 17.15 46 9.77
2022-12-20 9907 2321000 1145 39623800 17.15 17.30 16.90 17.00 0.10 -0.58% 16.95 42 17.00 69 9.71
2022-12-21 9907 1059000 553 18003250 17.00 17.10 16.95 17.00 0.00 0% 16.95 174 17.00 5 9.71
2022-12-22 9907 868000 392 14843400 17.10 17.15 17.00 17.10 0.10 0.59% 17.10 7 17.15 38 9.77
2022-12-23 9907 1393000 609 23718300 16.95 17.15 16.90 17.05 0.05 -0.29% 17.05 23 17.10 12 9.74
2022-12-26 9907 1157000 498 19618550 17.05 17.05 16.85 16.90 0.15 -0.88% 16.90 82 16.95 65 9.66
2022-12-27 9907 1154000 529 19502450 17.00 17.00 16.85 16.90 0.00 0% 16.90 49 16.95 80 9.66
2022-12-28 9907 1694000 714 28540200 16.85 16.95 16.80 16.85 0.05 -0.3% 16.85 11 16.90 141 9.63
2022-12-29 9907 4234000 1809 70246550 16.70 16.85 16.40 16.80 0.05 -0.3% 16.80 17 16.85 150 9.60
2022-12-30 9907 1730000 1080 29452900 16.90 17.15 16.85 17.05 0.25 1.49% 17.05 12 17.10 94 9.74