宜進(1457)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　20.00
0
0%		19.60
-0.4
-2%		 　19.70
0.1
0.51%		19.45
-0.25
-1.27%		19.70
0.25
1.29%		19.50
-0.2
-1.02%		19.60
0.1
0.51%		 　19.60
0
0%		19.75
0.15
0.77%		19.55
-0.2
-1.01%		19.70
0.15
0.77%		19.65
-0.05
-0.25%		 　19.65
0
0%		19.70
0.05
0.25%		19.90
0.2
1.02%		 19.69
2 月　　19.75
-0.15
-0.75%		19.80
0.05
0.25%		19.85
0.05
0.25%		20.05
0.2
1.01%		20.05
0
0%		 　20.00
-0.05
-0.25%		20.40
0.4
2%		20.40
0
0%		20.45
0.05
0.25%		20.40
-0.05
-0.24%		 　20.25
-0.15
-0.74%		20.35
0.1
0.49%		20.40
0.05
0.25%		20.45
0.05
0.25%		20.50
0.05
0.24%		 　20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.40
-0.1
-0.49%		20.45
0.05
0.25%		 20.29
3 月　　20.50
0.05
0.24%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.55
0.05
0.24%		20.65
0.1
0.49%		 　20.85
0.2
0.97%		20.80
-0.05
-0.24%		20.85
0.05
0.24%		20.55
-0.3
-1.44%		20.20
-0.35
-1.7%		 　20.35
0.15
0.74%		20.25
-0.1
-0.49%		20.15
-0.1
-0.49%		20.30
0.15
0.74%		20.25
-0.05
-0.25%		 　20.25
0
0%		20.10
-0.15
-0.74%		20.20
0.1
0.5%		20.05
-0.15
-0.74%		20.00
-0.05
-0.25%		 19.40
-0.6
-3%		20.28
4 月19.80
0.4
2.06%		19.80
0
0%		 　　　17.90
-1.9
-9.6%		18.20
0.3
1.68%		17.70
-0.5
-2.75%		17.40
-0.3
-1.69%		17.00
-0.4
-2.3%		 　16.90
-0.1
-0.59%		17.35
0.45
2.66%		17.15
-0.2
-1.15%		17.00
-0.15
-0.87%		16.85
-0.15
-0.88%		 　16.65
-0.2
-1.19%		16.75
0.1
0.6%		16.75
0
0%		16.80
0.05
0.3%		16.85
0.05
0.3%		 　16.95
0.1
0.59%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		 17.35
5 月　17.35
0.35
2.06%		 　17.70
0.35
2.02%		17.75
0.05
0.28%		17.80
0.05
0.28%		17.70
-0.1
-0.56%		17.80
0.1
0.56%		 　18.00
0.2
1.12%		17.80
-0.2
-1.11%		18.00
0.2
1.12%		18.00
0
0%		18.00
0
0%		 　17.80
-0.2
-1.11%		17.85
0.05
0.28%		18.00
0.15
0.84%		18.00
0
0%		17.95
-0.05
-0.28%		 　18.00
0.05
0.28%		17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.75
-0.25
-1.39%		 17.83
6 月　17.45
-0.3
-1.69%		17.65
0.2
1.15%		17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.70
0
0%		 　17.70
0
0%		17.80
0.1
0.56%		17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		 　　17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		 　17.00
-0.15
-0.87%		17.40
0.4
2.35%		17.35
-0.05
-0.29%		17.55
0.2
1.15%		17.40
-0.15
-0.85%		 　17.40
0
0%		 17.48
7 月17.50
0.1
0.57%		17.50
0
0%		17.50
0
0%		17.30
-0.2
-1.14%		 　17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.40
0
0%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		 　17.30
0
0%		17.30
0
0%		17.35
0.05
0.29%		17.40
0.05
0.29%		17.40
0
0%		 　17.45
0.05
0.29%		17.50
0.05
0.29%		17.50
0
0%		17.35
-0.15
-0.86%		17.30
-0.05
-0.29%		 　17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		17.20
0.1
0.58%		17.10
-0.1
-0.58%		17.34
8 月17.10
0
0%		 　17.20
0.1
0.58%		17.20
0
0%		17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		 　16.95
-0.05
-0.29%		16.85
-0.1
-0.59%		16.85
0
0%		17.05
0.2
1.19%		17.00
-0.05
-0.29%		 　17.00
0
0%		17.05
0.05
0.29%		16.85
-0.2
-1.17%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		 　16.90
0.05
0.3%		16.90
0
0%		16.90
0
0%		16.75
-0.15
-0.89%		16.85
0.1
0.6%		　　16.98

說明:最高漲幅:2.66%最低跌幅:-9.6% 最高價:20.85最低價:16.65平均價:18.42,灰色底表示週末,漲81天(10.5)元,跌92天(-17.95)元,平盤34天
3%=1,2%=8,1%=35,0%=71,-0%=2,-1%=4,-2%=7,-3%=28,-4%=51,

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
2025-01-02 1457 132882 110 2629558 19.60 20.00 19.55 20.00 0.35 0% 19.60 1 20.00 4 6.23
2025-01-03 1457 135884 125 2676658 19.90 19.95 19.60 19.60 0.40 -2% 19.60 8 19.65 8 6.11
2025-01-06 1457 105108 94 2060063 19.60 19.70 19.50 19.70 0.10 0.51% 19.60 2 19.70 5 6.14
2025-01-07 1457 60509 78 1186412 19.85 19.85 19.45 19.45 0.25 -1.27% 19.45 18 19.60 1 6.06
2025-01-08 1457 147127 113 2886161 19.50 19.95 19.40 19.70 0.25 1.29% 19.65 1 19.70 1 6.14
2025-01-09 1457 143224 113 2812618 19.70 19.95 19.45 19.50 0.20 -1.02% 19.45 7 19.65 9 6.07
2025-01-10 1457 200275 153 3885372 19.75 19.75 19.25 19.60 0.10 0.51% 19.50 1 19.60 3 6.11
2025-01-13 1457 336555 199 6525959 19.60 19.80 19.25 19.60 0.00 0% 19.50 8 19.60 2 6.11
2025-01-14 1457 152040 105 2993208 19.65 19.85 19.60 19.75 0.15 0.77% 19.65 2 19.75 6 6.15
2025-01-15 1457 249162 153 4847934 19.60 19.65 19.25 19.55 0.20 -1.01% 19.50 1 19.55 11 6.09
2025-01-16 1457 118284 75 2328953 19.65 19.75 19.60 19.70 0.15 0.77% 19.65 1 19.70 7 6.14
2025-01-17 1457 102345 56 2010886 19.70 19.70 19.55 19.65 0.05 -0.25% 19.60 3 19.65 3 6.12
2025-01-20 1457 68620 79 1342785 19.65 19.65 19.50 19.65 0.00 0% 19.60 1 19.65 2 6.12
2025-01-21 1457 272790 92 5324617 19.70 19.70 19.40 19.70 0.05 0.25% 19.55 2 19.70 2 6.14
2025-01-22 1457 116375 98 2301086 19.65 19.90 19.55 19.90 0.20 1.02% 19.80 1 19.90 6 6.20
2025-02-03 1457 83320 90 1649811 19.90 19.90 19.70 19.75 0.15 -0.75% 19.75 8 19.80 4 6.15
2025-02-04 1457 41773 61 827686 19.65 19.90 19.65 19.80 0.05 0.25% 19.80 2 19.85 7 6.17
2025-02-05 1457 62240 80 1233694 19.90 19.90 19.75 19.85 0.05 0.25% 19.85 5 19.90 23 6.18
2025-02-06 1457 298894 156 5956715 19.85 20.05 19.85 20.05 0.20 1.01% 20.00 10 20.05 17 6.25
2025-02-07 1457 150615 197 3012775 20.15 20.15 19.90 20.05 0.00 0% 19.95 17 20.05 5 6.25
2025-02-10 1457 365828 144 7313364 20.10 20.10 19.90 20.00 0.05 -0.25% 19.95 36 20.05 3 6.23
2025-02-11 1457 397858 257 8065955 20.15 20.50 20.05 20.40 0.40 2% 20.35 6 20.40 6 6.36
2025-02-12 1457 279350 243 5671862 20.30 20.50 20.15 20.40 0.00 0% 20.30 3 20.40 7 6.36
2025-02-13 1457 134655 134 2744536 20.40 20.50 20.25 20.45 0.05 0.25% 20.40 3 20.45 27 6.37
2025-02-14 1457 113580 102 2311320 20.40 20.40 20.25 20.40 0.05 -0.24% 20.30 11 20.45 28 6.36
2025-02-17 1457 144372 107 2935437 20.25 20.50 20.25 20.25 0.15 -0.74% 20.25 17 20.30 1 6.31
2025-02-18 1457 89117 71 1809438 20.25 20.35 20.25 20.35 0.10 0.49% 20.25 9 20.35 14 6.34
2025-02-19 1457 59056 76 1199931 20.25 20.40 20.25 20.40 0.05 0.25% 20.40 17 20.45 29 6.36
2025-02-20 1457 97358 86 1983580 20.30 20.45 20.30 20.45 0.05 0.25% 20.25 26 20.45 8 6.37
2025-02-21 1457 102185 92 2087110 20.35 20.50 20.35 20.50 0.05 0.24% 20.45 2 20.50 26 6.39
2025-02-24 1457 136461 86 2792066 20.60 20.60 20.40 20.45 0.05 -0.24% 20.40 18 20.50 9 6.37
2025-02-25 1457 73148 65 1494395 20.35 20.60 20.35 20.50 0.05 0.24% 20.40 23 20.50 18 6.39
2025-02-26 1457 42763 62 874423 20.45 20.50 20.40 20.40 0.10 -0.49% 20.40 40 20.45 9 6.36
2025-02-27 1457 234007 144 4791519 20.45 20.50 20.40 20.45 0.05 0.25% 20.45 9 20.50 2 6.37
2025-03-03 1457 161005 155 3290297 20.25 20.55 20.25 20.50 0.05 0.24% 20.45 17 20.50 16 6.39
2025-03-04 1457 125743 73 2567714 20.45 20.45 20.40 20.40 0.10 -0.49% 20.35 33 20.40 4 6.36
2025-03-05 1457 137586 95 2817539 20.40 20.55 20.40 20.50 0.10 0.49% 20.50 1 20.55 43 6.39
2025-03-06 1457 290840 140 5988702 20.55 20.65 20.55 20.55 0.05 0.24% 20.55 30 20.60 7 6.40
2025-03-07 1457 263297 159 5446364 20.60 20.80 20.55 20.65 0.10 0.49% 20.60 25 20.65 3 6.43
2025-03-10 1457 349246 199 7252565 20.80 21.00 20.65 20.85 0.20 0.97% 20.85 3 20.90 45 6.50
2025-03-11 1457 277591 144 5714083 20.75 20.80 20.30 20.80 0.05 -0.24% 20.75 13 20.80 6 6.48
2025-03-12 1457 137342 138 2839278 20.60 20.90 20.55 20.85 0.05 0.24% 20.80 1 20.85 27 6.50
2025-03-13 1457 423568 176 8801414 20.90 20.90 20.55 20.55 0.30 -1.44% 20.55 23 20.60 1 6.40
2025-03-14 1457 560814 294 11326323 20.55 20.55 20.05 20.20 0.35 -1.7% 20.15 8 20.20 63 6.29
2025-03-17 1457 219442 178 4462830 20.30 20.50 20.25 20.35 0.15 0.74% 20.30 10 20.35 14 22.36
2025-03-18 1457 247512 154 5019563 20.25 20.45 20.20 20.25 0.10 -0.49% 20.25 2 20.30 99 22.25
2025-03-19 1457 136801 98 2760532 20.25 20.25 20.10 20.15 0.10 -0.49% 20.15 6 20.20 1 22.14
2025-03-20 1457 109066 92 2207947 20.15 20.35 20.15 20.30 0.15 0.74% 20.20 16 20.30 2 22.31
2025-03-21 1457 96992 101 1966589 20.30 20.30 20.25 20.25 0.05 -0.25% 20.25 31 20.30 3 22.25
2025-03-24 1457 133026 93 2703987 20.25 20.40 20.25 20.25 0.00 0% 20.25 6 20.30 89 22.25
2025-03-25 1457 302203 123 6124865 20.30 20.50 20.10 20.10 0.15 -0.74% 20.10 24 20.15 18 22.09
2025-03-26 1457 165792 74 3349381 20.10 20.45 20.10 20.20 0.10 0.5% 20.15 1 20.20 65 22.20
2025-03-27 1457 292601 207 5892933 20.30 20.30 20.05 20.05 0.15 -0.74% 20.00 81 20.05 145 22.03
2025-03-28 1457 459263 285 9178174 20.05 20.25 19.85 20.00 0.05 -0.25% 19.90 7 20.00 20 21.98
2025-03-31 1457 600802 264 11756986 19.85 19.85 19.40 19.40 0.60 -3% 19.40 8 19.45 33 21.32
2025-04-01 1457 232947 130 4550701 19.40 19.80 19.40 19.80 0.40 2.06% 19.55 4 19.80 3 21.76
2025-04-02 1457 135203 64 2676939 19.80 19.85 19.75 19.80 0.00 0% 19.80 5 19.85 27 21.76
2025-04-07 1457 1377089 530 24649847 17.85 18.50 17.85 17.90 1.90 -9.6% 17.90 9 17.95 6 19.67
2025-04-08 1457 739512 397 13418498 17.90 18.70 17.85 18.20 0.30 1.68% 18.15 4 18.20 14 20.00
2025-04-09 1457 1107870 521 19916152 18.20 18.25 17.70 17.70 0.50 -2.75% 17.70 2 18.00 53 19.45
2025-04-10 1457 1559656 641 27390807 17.40 18.25 17.35 17.40 0.00 -1.69% 17.40 12 17.55 4 19.12
2025-04-11 1457 263218 204 4469464 17.35 17.35 16.75 17.00 0.40 -2.3% 16.95 8 17.10 3 18.68
2025-04-14 1457 409772 277 6945927 17.05 17.15 16.75 16.90 0.10 -0.59% 16.90 8 16.95 56 18.57
2025-04-15 1457 341383 167 5857009 17.00 17.35 17.00 17.35 0.45 2.66% 17.30 2 17.35 4 19.07
2025-04-16 1457 226567 122 3890813 17.30 17.30 17.10 17.15 0.20 -1.15% 17.15 50 17.20 2 18.85
2025-04-17 1457 138871 102 2358243 17.00 17.10 16.90 17.00 0.15 -0.87% 16.95 10 17.05 3 18.68
2025-04-18 1457 126727 102 2143375 17.00 17.05 16.80 16.85 0.15 -0.88% 16.80 24 16.85 13 18.52
2025-04-21 1457 177917 106 2972412 16.75 16.80 16.65 16.65 0.20 -1.19% 16.65 1 16.80 10 18.30
2025-04-22 1457 227614 132 3760071 16.50 16.80 16.20 16.75 0.10 0.6% 16.65 2 16.75 6 18.41
2025-04-23 1457 105350 75 1771651 16.80 16.90 16.75 16.75 0.00 0% 16.75 13 16.80 1 18.41
2025-04-24 1457 142776 122 2381838 16.80 16.90 16.50 16.80 0.05 0.3% 16.65 4 16.80 5 18.46
2025-04-25 1457 111710 64 1871795 16.80 16.90 16.55 16.85 0.05 0.3% 16.80 9 16.85 12 18.52
2025-04-28 1457 40912 39 690879 16.85 16.95 16.75 16.95 0.10 0.59% 16.90 1 16.95 10 18.63
2025-04-29 1457 58698 48 997573 16.90 17.10 16.90 17.10 0.15 0.88% 17.05 1 17.10 54 18.79
2025-04-30 1457 25504 34 433992 17.10 17.10 16.95 17.00 0.10 -0.58% 16.95 17 17.05 1 18.68
2025-05-02 1457 345630 144 5920453 17.00 17.35 16.85 17.35 0.35 2.06% 17.35 2 17.40 6 19.07
2025-05-05 1457 643064 318 11609971 18.00 18.60 17.50 17.70 0.35 2.02% 17.70 1 17.75 5 19.45
2025-05-06 1457 178194 140 3148729 17.70 17.85 17.35 17.75 0.05 0.28% 17.65 1 17.75 7 19.51
2025-05-07 1457 73994 82 1310138 17.60 17.80 17.60 17.80 0.05 0.28% 17.60 10 17.80 9 19.56
2025-05-08 1457 43601 56 771947 17.75 17.75 17.60 17.70 0.10 -0.56% 17.70 4 17.75 1 19.45
2025-05-09 1457 92348 81 1630075 17.65 17.80 17.50 17.80 0.10 0.56% 17.70 1 17.85 5 19.56
2025-05-12 1457 141876 92 2543857 17.85 18.10 17.75 18.00 0.20 1.12% 17.95 1 18.00 16 19.78
2025-05-13 1457 83467 110 1495262 18.00 18.10 17.80 17.80 0.20 -1.11% 17.75 6 17.80 5 19.56
2025-05-14 1457 80310 201 1439692 17.95 18.00 17.80 18.00 0.20 1.12% 17.80 10 18.00 48 19.78
2025-05-15 1457 89747 79 1608703 17.95 18.05 17.80 18.00 0.00 0% 17.85 3 18.00 10 13.33
2025-05-16 1457 291057 117 5241029 18.00 18.10 17.95 18.00 0.00 0% 17.90 12 18.00 1 13.33
2025-05-19 1457 82063 85 1469265 18.00 18.10 17.80 17.80 0.20 -1.11% 17.80 5 17.85 1 13.19
2025-05-20 1457 38547 54 688069 17.85 17.95 17.80 17.85 0.05 0.28% 17.75 10 17.90 3 13.22
2025-05-21 1457 112607 92 2010793 18.00 18.00 17.75 18.00 0.15 0.84% 17.75 13 18.00 26 13.33
2025-05-22 1457 53348 46 956141 17.90 18.00 17.80 18.00 0.00 0% 17.90 1 18.00 15 13.33
2025-05-23 1457 44247 41 791956 17.85 17.95 17.85 17.95 0.05 -0.28% 17.85 52 17.95 3 13.30
2025-05-26 1457 95925 82 1726318 18.00 18.05 17.90 18.00 0.05 0.28% 17.95 21 18.00 1 13.33
2025-05-27 1457 188868 67 3415414 18.10 18.15 17.80 17.95 0.05 -0.28% 17.95 1 18.05 6 13.30
2025-05-28 1457 29674 33 531113 17.95 18.00 17.85 18.00 0.05 0.28% 17.85 1 18.05 1 13.33
2025-05-29 1457 57927 48 1031386 17.95 17.95 17.75 17.75 0.25 -1.39% 17.75 11 17.90 3 13.15
2025-06-02 1457 39743 68 696118 17.75 17.75 17.40 17.45 0.30 -1.69% 17.45 3 17.55 2 12.93
2025-06-03 1457 46911 46 827030 17.75 17.75 17.60 17.65 0.20 1.15% 17.60 79 17.65 9 13.07
2025-06-04 1457 70297 53 1251740 17.65 17.85 17.65 17.80 0.15 0.85% 17.80 54 17.85 23 13.19
2025-06-05 1457 50143 85 884477 17.90 17.90 17.55 17.70 0.10 -0.56% 17.60 2 17.70 2 13.11
2025-06-06 1457 41801 43 734942 17.80 17.80 17.50 17.70 0.00 0% 17.60 1 17.70 2 13.11
2025-06-09 1457 60337 60 1058076 17.60 17.70 17.45 17.70 0.00 0% 17.60 1 17.70 12 13.11
2025-06-10 1457 92000 100 1621040 17.55 17.80 17.45 17.80 0.10 0.56% 17.65 1 17.80 3 13.19
2025-06-11 1457 43247 66 762457 17.65 17.70 17.55 17.70 0.10 -0.56% 17.70 2 17.75 10 13.11
2025-06-12 1457 32625 37 573204 17.60 17.60 17.50 17.60 0.10 -0.56% 17.55 8 17.60 14 13.04
2025-06-13 1457 62965 61 1101395 17.40 17.70 17.40 17.50 0.10 -0.57% 17.50 1 17.60 7 12.96
2025-06-17 1457 76644 64 1336676 17.50 17.60 17.35 17.35 0.20 -0.86% 17.35 9 17.45 8 12.85
2025-06-18 1457 57939 50 1009425 17.15 17.60 17.15 17.40 0.05 0.29% 17.30 11 17.40 3 12.89
2025-06-19 1457 187466 105 3229356 17.40 17.40 17.10 17.35 0.05 -0.29% 17.15 3 17.35 6 12.85
2025-06-20 1457 71526 90 1228041 17.15 17.35 17.10 17.15 0.20 -1.15% 17.15 4 17.20 1 12.70
2025-06-23 1457 103086 111 1754429 17.15 17.15 16.95 17.00 0.15 -0.87% 17.00 2 17.05 3 12.59
2025-06-24 1457 49879 61 862854 17.10 17.40 17.10 17.40 0.40 2.35% 17.25 1 17.40 13 12.89
2025-06-25 1457 87113 64 1509647 17.45 17.45 17.10 17.35 0.05 -0.29% 17.30 1 17.35 5 12.85
2025-06-26 1457 50146 68 876460 17.35 17.60 17.25 17.55 0.20 1.15% 17.50 1 17.55 18 13.00
2025-06-27 1457 112279 108 1959259 17.55 17.55 17.30 17.40 0.15 -0.85% 17.40 5 17.50 1 12.89
2025-06-30 1457 28674 41 497344 17.30 17.40 17.30 17.40 0.00 0% 17.35 1 17.40 10 12.89
2025-07-01 1457 70228 89 1229021 17.45 17.60 17.45 17.50 0.10 0.57% 17.45 2 17.50 3 12.96
2025-07-02 1457 47647 74 829063 17.50 17.50 17.35 17.50 0.00 0% 17.45 2 17.50 2 12.96
2025-07-03 1457 44294 51 774962 17.60 17.60 17.40 17.50 0.00 0% 17.45 1 17.50 3 12.96
2025-07-04 1457 39222 45 680525 17.40 17.55 17.30 17.30 0.20 -1.14% 17.30 54 17.55 4 12.81
2025-07-07 1457 43956 53 757610 17.25 17.45 17.15 17.20 0.10 -0.58% 17.20 1 17.25 2 12.74
2025-07-08 1457 43950 55 756950 17.15 17.40 17.15 17.40 0.20 1.16% 17.25 1 17.40 1 12.89
2025-07-09 1457 28695 56 500466 17.50 17.50 17.30 17.40 0.00 0% 17.35 2 17.45 11 12.89
2025-07-10 1457 14927 30 258522 17.30 17.45 17.25 17.35 0.05 -0.29% 17.35 2 17.40 2 12.85
2025-07-11 1457 22462 22 388473 17.35 17.35 17.25 17.30 0.05 -0.29% 17.30 2 17.35 14 12.81
2025-07-14 1457 45293 51 782989 17.30 17.35 17.25 17.30 0.00 0% 17.25 2 17.30 3 12.81
2025-07-15 1457 38121 144 657141 17.30 17.30 17.20 17.30 0.00 0% 17.20 20 17.30 9 12.81
2025-07-16 1457 58041 54 1001225 17.20 17.35 17.10 17.35 0.05 0.29% 17.25 1 17.35 7 12.85
2025-07-17 1457 64675 53 1124494 17.35 17.45 17.30 17.40 0.05 0.29% 17.40 3 17.45 27 12.89
2025-07-18 1457 78041 46 1355163 17.40 17.45 17.25 17.40 0.00 0% 17.35 1 17.45 1 12.89
2025-07-21 1457 38309 47 665695 17.45 17.45 17.25 17.45 0.05 0.29% 17.35 1 17.45 9 12.93
2025-07-22 1457 24683 27 429765 17.45 17.50 17.30 17.50 0.05 0.29% 17.35 2 17.50 4 12.96
2025-07-23 1457 35619 46 619789 17.50 17.50 17.30 17.50 0.00 0% 17.45 1 17.50 24 12.96
2025-07-24 1457 38862 31 674199 17.45 17.45 17.30 17.35 0.15 -0.86% 17.35 1 17.40 8 12.85
2025-07-25 1457 37651 29 651750 17.35 17.40 17.30 17.30 0.05 -0.29% 17.30 2 17.45 12 12.81
2025-07-28 1457 33099 40 570441 17.25 17.30 17.20 17.25 0.05 -0.29% 17.20 8 17.25 6 12.78
2025-07-29 1457 54025 76 925623 17.15 17.20 17.10 17.10 0.15 -0.87% 17.10 42 17.20 6 12.67
2025-07-30 1457 44637 48 765976 17.10 17.25 17.10 17.20 0.10 0.58% 17.15 6 17.25 50 12.74
2025-07-31 1457 39618 75 677684 17.10 17.10 17.10 17.10 0.10 -0.58% 17.10 9 17.20 51 12.67
2025-08-01 1457 71724 62 1223107 17.00 17.15 16.90 17.10 0.00 0% 17.10 1 17.15 12 12.67
2025-08-04 1457 87046 60 1483101 16.80 17.20 16.80 17.20 0.10 0.58% 17.10 1 17.20 53 12.74
2025-08-05 1457 111482 83 1910934 17.25 17.25 17.10 17.20 0.00 0% 17.15 2 17.20 64 12.74
2025-08-06 1457 34245 50 587292 17.20 17.20 17.10 17.15 0.05 -0.29% 17.10 2 17.15 4 12.70
2025-08-07 1457 90461 57 1542377 17.05 17.10 17.00 17.05 0.10 -0.58% 17.00 14 17.10 15 12.63
2025-08-08 1457 61517 92 1047687 17.15 17.15 17.00 17.00 0.05 -0.29% 17.00 31 17.05 3 12.59
2025-08-11 1457 84090 66 1427031 17.00 17.05 16.95 16.95 0.05 -0.29% 16.95 2 17.00 20 12.56
2025-08-12 1457 160936 97 2710425 16.95 16.95 16.80 16.85 0.10 -0.59% 16.80 119 16.85 1 12.48
2025-08-13 1457 63842 64 1076035 16.85 16.90 16.80 16.85 0.00 0% 16.80 120 16.85 2 16.20
2025-08-14 1457 111228 70 1887206 16.85 17.05 16.85 17.05 0.20 1.19% 17.00 24 17.05 23 16.39
2025-08-15 1457 42329 44 719446 17.00 17.05 16.95 17.00 0.05 -0.29% 16.95 12 17.00 4 16.35
2025-08-18 1457 124807 93 2114624 17.00 17.00 16.85 17.00 0.00 0% 16.95 1 17.00 18 16.35
2025-08-19 1457 66034 61 1114803 16.85 17.05 16.85 17.05 0.05 0.29% 16.95 1 17.10 13 16.39
2025-08-20 1457 19723 37 332580 16.95 16.95 16.80 16.85 0.20 -1.17% 16.80 9 16.90 6 16.20
2025-08-21 1457 114348 45 1933158 16.90 16.95 16.90 16.90 0.05 0.3% 16.90 31 16.95 8 16.25
2025-08-22 1457 76556 61 1290221 16.85 16.95 16.80 16.85 0.05 -0.3% 16.80 21 17.00 15 16.20
2025-08-25 1457 89729 65 1513331 16.85 16.95 16.80 16.90 0.05 0.3% 16.95 1 17.00 12 16.25
2025-08-26 1457 48153 35 811432 16.85 16.90 16.85 16.90 0.00 0% 16.85 30 16.90 3 16.25
2025-08-27 1457 63586 50 1073232 16.80 16.95 16.80 16.90 0.00 0% 16.85 5 16.95 6 16.25
2025-08-28 1457 353080 138 5933271 16.90 16.90 16.75 16.75 0.15 -0.89% 16.75 31 16.85 3 16.11
2025-08-29 1457 95751 59 1608969 16.80 16.85 16.75 16.85 0.10 0.6% 16.80 1 16.85 9 16.20