宜進(1457)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.55
0
0%		18.50
-0.05
-0.27%		18.50
0
0%		18.60
0.1
0.54%		 　18.60
0
0%		18.55
-0.05
-0.27%		18.35
-0.2
-1.08%		18.45
0.1
0.54%		18.35
-0.1
-0.54%		 　18.45
0.1
0.54%		18.20
-0.25
-1.36%		18.15
-0.05
-0.27%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		 　18.25
0.15
0.83%		18.30
0.05
0.27%		18.40
0.1
0.55%		18.35
-0.05
-0.27%		18.25
-0.1
-0.54%		 　18.45
0.2
1.1%		18.45
0
0%		18.30
-0.15
-0.81%		18.39
2 月18.40
0.1
0.55%		18.40
0
0%		 　18.30
-0.1
-0.54%		 　　　　　　　　18.45
0.15
0.82%		18.55
0.1
0.54%		 　18.60
0.05
0.27%		18.60
0
0%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.60
-0.1
-0.53%		 　18.40
-0.2
-1.08%		18.45
0.05
0.27%		 18.50
0.05
0.27%		 18.49
3 月18.50
0
0%		 　18.45
-0.05
-0.27%		18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.80
0.25
1.35%		 　19.30
0.5
2.66%		19.30
0
0%		19.50
0.2
1.04%		19.65
0.15
0.77%		19.75
0.1
0.51%		 　20.00
0.25
1.27%		20.10
0.1
0.5%		20.15
0.05
0.25%		20.40
0.25
1.24%		20.80
0.4
1.96%		 　20.70
-0.1
-0.48%		20.75
0.05
0.24%		20.55
-0.2
-0.96%		19.70
-0.85
-4.14%		19.95
0.25
1.27%		 19.66
4 月20.20
0.25
1.25%		20.25
0.05
0.25%		20.10
-0.15
-0.74%		 　　　20.00
-0.1
-0.5%		20.00
0
0%		20.50
0.5
2.5%		20.55
0.05
0.24%		20.30
-0.25
-1.22%		 　20.20
-0.1
-0.49%		19.90
-0.3
-1.49%		20.20
0.3
1.51%		20.30
0.1
0.5%		20.00
-0.3
-1.48%		 　20.70
0.7
3.5%		21.25
0.55
2.66%		22.50
1.25
5.88%		23.15
0.65
2.89%		23.55
0.4
1.73%		 　25.50
1.95
8.28%		25.00
-0.5
-1.96%		 21.41
5 月　24.80
-0.2
-0.8%		24.70
-0.1
-0.4%		 　24.30
-0.4
-1.62%		23.45
-0.85
-3.5%		22.80
-0.65
-2.77%		22.35
-0.45
-1.97%		22.55
0.2
0.89%		 　22.25
-0.3
-1.33%		22.55
0.3
1.35%		21.85
-0.7
-3.1%		21.55
-0.3
-1.37%		22.60
1.05
4.87%		 　22.30
-0.3
-1.33%		22.30
0
0%		22.20
-0.1
-0.45%		21.55
-0.65
-2.93%		21.55
0
0%		 　21.65
0.1
0.46%		22.00
0.35
1.62%		22.00
0
0%		21.70
-0.3
-1.36%		22.35
0.65
3%		22.53
6 月 　22.20
-0.15
-0.67%		21.80
-0.4
-1.8%		22.00
0.2
0.92%		 22.40
0.4
1.82%		 　　22.30
-0.1
-0.45%		21.95
-0.35
-1.57%		22.10
0.15
0.68%		22.25
0.15
0.68%		 　22.25
0
0%		22.30
0.05
0.22%		22.20
-0.1
-0.45%		22.35
0.15
0.68%		22.35
0
0%		 　22.05
-0.3
-1.34%		22.05
0
0%		 21.50
-0.55
-2.49%		21.40
-0.1
-0.47%		 22.03
7 月21.55
0.15
0.7%		21.35
-0.2
-0.93%		21.40
0.05
0.23%		 21.75
0.35
1.64%		 　21.75
0
0%		21.15
-0.6
-2.76%		 21.45
0.3
1.42%		 　　　21.40
-0.05
-0.23%		21.50
0.1
0.47%		 　　　20.75
-0.75
-3.49%		 　　20.80
0.05
0.24%		 　　21.20
0.4
1.92%		21.15
-0.05
-0.24%		21.32
8 月 20.90
-0.25
-1.18%		 　　19.55
-1.35
-6.46%		20.30
0.75
3.84%		20.15
-0.15
-0.74%		20.60
0.45
2.23%		 　20.85
0.25
1.21%		20.55
-0.3
-1.44%		 　21.00
0.45
2.19%		 　20.85
-0.15
-0.71%		20.90
0.05
0.24%		 21.15
0.25
1.2%		21.40
0.25
1.18%		 　　　　20.10
-1.3
-6.07%		20.55
0.45
2.24%		 20.63
9 月　20.60
0.05
0.24%		 　20.35
-0.25
-1.21%		 　　20.30
-0.05
-0.25%		 　　　　　　　　　20.25
-0.05
-0.25%		 19.95
10 月　　　　　　　19.70
-0.55
-2.72%		19.55
-0.15
-0.76%		 19.50
-0.05
-0.26%		 　　　　19.50
0
0%		 　　　19.50
0
0%		 　　　　　19.30
-0.2
-1.03%		 19.48
11 月19.45
0.15
0.78%		 　　　　19.30
-0.15
-0.77%		 　　　19.30
0
0%		 19.10
-0.2
-1.04%		19.30
0.2
1.05%		 　19.75
0.45
2.33%		 　19.95
0.2
1.01%		20.00
0.05
0.25%		 　19.95
-0.05
-0.25%		19.75
-0.2
-1%		19.50
-0.25
-1.27%		19.50
0
0%		 19.58
12 月　19.65
0.15
0.77%		 19.90
0.25
1.27%		19.95
0.05
0.25%		19.90
-0.05
-0.25%		 　19.95
0.05
0.25%		20.10
0.15
0.75%		19.90
-0.2
-1%		20.00
0.1
0.5%		19.85
-0.15
-0.75%		 　19.75
-0.1
-0.5%		19.90
0.15
0.76%		19.65
-0.25
-1.26%		19.45
-0.2
-1.02%		19.25
-0.2
-1.03%		 　19.25
0
0%		19.20
-0.05
-0.26%		19.25
0.05
0.26%		19.25
0
0%		20.10
0.85
4.42%		 　19.95
-0.15
-0.75%		19.65
-0.3
-1.5%		19.72

說明:最高漲幅:8.28%最低跌幅:-6.46% 最高價:25.50最低價:18.10平均價:20.33,灰色底表示週末,漲118天(31.2)元,跌120天(-34.85)元,平盤31天
8%=2,6%=1,5%=1,4%=4,3%=6,2%=16,1%=59,0%=60,-0%=2,-1%=4,-2%=9,-3%=18,-4%=30,-5%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 1457 88000 49 1628750 18.60 18.60 18.45 18.55 0.05 0% 18.50 1 18.55 4 84.32
2024-01-03 1457 58000 41 1069150 18.40 18.50 18.40 18.50 0.05 -0.27% 18.45 6 18.50 2 84.09
2024-01-04 1457 75000 42 1383100 18.50 18.65 18.35 18.50 0.00 0% 18.35 20 18.50 11 84.09
2024-01-05 1457 63000 28 1166150 18.50 18.60 18.45 18.60 0.10 0.54% 18.50 2 18.60 10 84.55
2024-01-08 1457 41000 27 760950 18.70 18.70 18.50 18.60 0.00 0% 18.55 1 18.60 6 84.55
2024-01-09 1457 67000 42 1241150 18.50 18.60 18.40 18.55 0.05 -0.27% 18.45 1 18.55 1 84.32
2024-01-10 1457 60000 32 1104250 18.70 18.70 18.35 18.35 0.20 -1.08% 18.30 16 18.40 1 83.41
2024-01-11 1457 84000 42 1545700 18.35 18.45 18.35 18.45 0.10 0.54% 18.40 10 18.45 8 83.86
2024-01-12 1457 57000 36 1047150 18.40 18.40 18.35 18.35 0.10 -0.54% 18.35 6 18.40 13 83.41
2024-01-15 1457 99000 54 1821100 18.45 18.45 18.35 18.45 0.10 0.54% 18.35 13 18.45 1 83.86
2024-01-16 1457 229000 103 4177750 18.35 18.35 18.15 18.20 0.25 -1.36% 18.15 20 18.20 4 82.73
2024-01-17 1457 165000 103 2992900 18.10 18.35 18.05 18.15 0.05 -0.27% 18.00 31 18.20 5 82.50
2024-01-18 1457 86000 37 1559950 18.15 18.20 18.10 18.20 0.05 0.28% 18.10 3 18.20 5 82.73
2024-01-19 1457 62000 40 1127450 18.10 18.35 18.10 18.10 0.10 -0.55% 18.10 18 18.15 1 82.27
2024-01-22 1457 92000 32 1673800 18.10 18.25 18.10 18.25 0.15 0.83% 18.20 1 18.25 4 82.95
2024-01-23 1457 20000 14 365700 18.35 18.35 18.20 18.30 0.05 0.27% 18.15 10 18.20 1 83.18
2024-01-24 1457 130000 63 2405600 18.40 18.60 18.40 18.40 0.10 0.55% 18.40 10 18.45 14 83.64
2024-01-25 1457 86000 69 1589550 18.50 18.60 18.35 18.35 0.05 -0.27% 18.35 5 18.40 3 83.41
2024-01-26 1457 54000 50 989600 18.35 18.45 18.25 18.25 0.10 -0.54% 18.25 17 18.30 1 82.95
2024-01-29 1457 72000 47 1327500 18.25 18.50 18.25 18.45 0.20 1.1% 18.35 4 18.45 6 83.86
2024-01-30 1457 73000 37 1347500 18.45 18.50 18.45 18.45 0.00 0% 18.40 3 18.45 4 83.86
2024-01-31 1457 115000 51 2114650 18.40 18.45 18.30 18.30 0.15 -0.81% 18.25 9 18.35 1 83.18
2024-02-01 1457 74000 53 1359700 18.40 18.40 18.30 18.40 0.10 0.55% 18.30 2 18.40 13 83.64
2024-02-02 1457 69000 42 1269600 18.35 18.45 18.35 18.40 0.00 0% 18.30 11 18.40 9 83.64
2024-02-05 1457 107000 68 1949300 18.25 18.35 18.15 18.30 0.10 -0.54% 18.30 5 18.35 9 83.18
2024-02-15 1457 218000 65 4013200 18.40 18.50 18.35 18.45 0.15 0.82% 18.45 31 18.50 8 83.86
2024-02-16 1457 144000 80 2656000 18.45 18.55 18.25 18.55 0.10 0.54% 18.50 7 18.55 20 84.32
2024-02-19 1457 257000 124 4773700 18.50 18.70 18.35 18.60 0.05 0.27% 18.60 4 18.65 12 84.55
2024-02-20 1457 151000 73 2811000 18.75 18.75 18.50 18.60 0.00 0% 18.55 1 18.60 15 84.55
2024-02-21 1457 91000 47 1694250 18.60 18.70 18.55 18.65 0.05 0.27% 18.55 10 18.65 21 84.77
2024-02-22 1457 120000 53 2230150 18.70 18.70 18.50 18.70 0.05 0.27% 18.60 10 18.70 16 85.00
2024-02-23 1457 148000 78 2755750 18.65 18.75 18.50 18.60 0.10 -0.53% 18.55 10 18.60 13 84.55
2024-02-26 1457 265000 125 4884950 18.55 18.55 18.35 18.40 0.20 -1.08% 18.40 125 18.50 11 83.64
2024-02-27 1457 153000 49 2818250 18.40 18.50 18.40 18.45 0.05 0.27% 18.40 111 18.50 8 83.86
2024-02-29 1457 122000 53 2252650 18.45 18.55 18.40 18.50 0.05 0.27% 18.45 33 18.50 1 84.09
2024-03-01 1457 169000 64 3118150 18.45 18.50 18.40 18.50 0.00 0% 18.45 120 18.50 20 84.09
2024-03-04 1457 121000 68 2233100 18.45 18.50 18.40 18.45 0.05 -0.27% 18.40 90 18.45 13 83.86
2024-03-05 1457 179000 90 3307050 18.45 18.60 18.40 18.55 0.10 0.54% 18.45 3 18.60 22 84.32
2024-03-06 1457 127000 57 2348200 18.50 18.55 18.45 18.50 0.05 -0.27% 18.50 10 18.55 16 84.09
2024-03-07 1457 147000 102 2724200 18.55 18.60 18.50 18.55 0.05 0.27% 18.50 14 18.55 11 84.32
2024-03-08 1457 561000 320 10493650 18.60 18.90 18.60 18.80 0.25 1.35% 18.80 31 18.85 19 85.45
2024-03-11 1457 2095000 843 40965850 19.70 19.75 19.25 19.30 0.50 2.66% 19.30 11 19.35 13 87.73
2024-03-12 1457 1146000 411 22175450 19.55 19.60 19.05 19.30 0.00 0% 19.25 53 19.30 42 87.73
2024-03-13 1457 2676000 958 53302350 19.90 20.25 19.50 19.50 0.20 1.04% 19.50 36 19.55 27 88.64
2024-03-14 1457 669000 279 13142600 19.60 19.80 19.50 19.65 0.15 0.77% 19.65 5 19.70 27 89.32
2024-03-15 1457 1255000 435 24849450 19.70 19.95 19.65 19.75 0.10 0.51% 19.70 44 19.75 41 7.75
2024-03-18 1457 1525000 647 30438450 19.85 20.10 19.75 20.00 0.25 1.27% 20.00 47 20.05 79 7.84
2024-03-19 1457 1056000 540 21210000 20.05 20.15 19.95 20.10 0.10 0.5% 20.10 3 20.15 130 7.88
2024-03-20 1457 810000 310 16285500 20.15 20.20 20.00 20.15 0.05 0.25% 20.10 5 20.15 29 7.90
2024-03-21 1457 977000 433 19837200 20.25 20.40 20.15 20.40 0.25 1.24% 20.35 64 20.40 49 8.00
2024-03-22 1457 2885000 1181 60614150 20.65 21.60 20.65 20.80 0.40 1.96% 20.80 49 20.85 22 8.16
2024-03-25 1457 1562000 680 32449850 21.10 21.25 20.45 20.70 0.10 -0.48% 20.65 31 20.70 15 8.12
2024-03-26 1457 1347000 504 28106800 21.10 21.20 20.70 20.75 0.05 0.24% 20.70 203 20.75 6 8.14
2024-03-27 1457 1674000 651 34705950 20.80 20.85 20.55 20.55 0.20 -0.96% 20.55 47 20.60 1 8.06
2024-03-28 1457 1372000 376 27016200 19.65 19.85 19.65 19.70 0.00 -4.14% 19.70 75 19.75 68 7.73
2024-03-29 1457 712000 303 14162750 19.85 20.00 19.75 19.95 0.25 1.27% 19.90 12 19.95 10 7.82
2024-04-01 1457 677000 260 13664300 20.05 20.25 20.05 20.20 0.25 1.25% 20.20 29 20.25 24 7.92
2024-04-02 1457 354000 205 7153750 20.30 20.30 20.10 20.25 0.05 0.25% 20.20 4 20.25 35 7.94
2024-04-03 1457 453000 245 9105000 20.25 20.25 20.00 20.10 0.15 -0.74% 20.10 1 20.15 50 7.88
2024-04-08 1457 316000 196 6296400 20.10 20.10 19.80 20.00 0.10 -0.5% 19.95 6 20.00 26 7.84
2024-04-09 1457 248000 143 4944950 19.95 20.00 19.90 20.00 0.00 0% 19.95 4 20.00 50 7.84
2024-04-10 1457 681000 379 13910350 20.25 20.55 20.15 20.50 0.50 2.5% 20.50 3 20.55 44 8.04
2024-04-11 1457 420000 248 8606450 20.65 20.65 20.30 20.55 0.05 0.24% 20.50 17 20.55 25 8.06
2024-04-12 1457 268000 156 5446750 20.55 20.55 20.15 20.30 0.25 -1.22% 20.20 56 20.30 4 7.96
2024-04-15 1457 370000 175 7481350 20.20 20.30 20.10 20.20 0.10 -0.49% 20.20 25 20.25 14 7.92
2024-04-16 1457 798000 270 15949250 20.15 20.15 19.80 19.90 0.30 -1.49% 19.90 12 19.95 44 7.80
2024-04-17 1457 250000 129 5034300 20.00 20.20 19.90 20.20 0.30 1.51% 20.15 4 20.20 15 7.92
2024-04-18 1457 627000 271 12657600 20.20 20.70 20.00 20.30 0.10 0.5% 20.25 1 20.30 9 7.96
2024-04-19 1457 553475 322 11066853 20.25 20.25 19.85 20.00 0.30 -1.48% 19.95 9 20.05 5 7.84
2024-04-22 1457 7459000 2523 159665050 20.20 22.00 20.15 20.70 0.70 3.5% 20.65 10 20.70 16 8.12
2024-04-23 1457 2436000 1089 50491350 20.65 21.35 20.20 21.25 0.55 2.66% 21.20 26 21.25 5 8.33
2024-04-24 1457 5749000 2582 128847950 21.55 23.05 21.50 22.50 1.25 5.88% 22.45 22 22.50 50 8.82
2024-04-25 1457 8142000 3055 187038400 22.45 23.65 21.70 23.15 0.65 2.89% 23.15 4 23.20 64 9.08
2024-04-26 1457 5458000 2122 126933200 22.80 23.75 22.70 23.55 0.40 1.73% 23.55 18 23.60 28 9.24
2024-04-29 1457 6963000 2825 171320950 23.40 25.55 23.15 25.50 1.95 8.28% 25.45 2 25.50 6 10.00
2024-04-30 1457 8403000 4251 210647150 26.30 26.40 24.20 25.00 0.50 -1.96% 24.95 14 25.00 26 9.80
2024-05-02 1457 3345000 1696 83376800 24.95 25.60 24.50 24.80 0.20 -0.8% 24.80 18 24.90 67 9.73
2024-05-03 1457 4471000 1844 112745500 24.95 26.10 24.50 24.70 0.10 -0.4% 24.70 12 24.75 43 9.69
2024-05-06 1457 1698000 817 41748100 25.05 25.05 24.25 24.30 0.40 -1.62% 24.30 8 24.35 5 9.53
2024-05-07 1457 2273000 999 53970400 24.40 24.50 23.35 23.45 0.85 -3.5% 23.45 169 23.55 4 9.20
2024-05-08 1457 1765000 723 40674200 23.50 23.60 22.80 22.80 0.65 -2.77% 22.80 193 22.95 13 8.94
2024-05-09 1457 2044815 882 46219972 22.40 23.10 22.30 22.35 0.45 -1.97% 22.35 1 22.40 69 8.76
2024-05-10 1457 1228000 563 27716950 22.50 22.95 22.30 22.55 0.20 0.89% 22.50 36 22.60 5 8.84
2024-05-13 1457 1105000 474 24713650 22.40 22.55 22.25 22.25 0.30 -1.33% 22.25 6 22.30 10 8.73
2024-05-14 1457 602000 269 13545150 22.30 22.65 22.30 22.55 0.30 1.35% 22.50 2 22.55 19 8.84
2024-05-15 1457 2337851 1069 51526574 22.30 22.40 21.85 21.85 0.70 -3.1% 21.80 99 21.85 4 8.57
2024-05-16 1457 2026000 911 43906950 21.85 22.00 21.50 21.55 0.30 -1.37% 21.55 28 21.60 20 8.72
2024-05-17 1457 5205000 2693 119147150 22.60 23.45 22.40 22.60 1.05 4.87% 22.55 84 22.60 68 9.15
2024-05-20 1457 1324000 734 29522400 22.45 22.50 22.15 22.30 0.30 -1.33% 22.25 45 22.30 39 9.03
2024-05-21 1457 536000 302 11969500 22.25 22.50 22.20 22.30 0.00 0% 22.30 3 22.35 8 9.03
2024-05-22 1457 806000 402 17938750 22.35 22.40 22.15 22.20 0.10 -0.45% 22.20 79 22.25 7 8.99
2024-05-23 1457 1356000 673 29452350 22.15 22.15 21.50 21.55 0.65 -2.93% 21.50 116 21.55 2 8.72
2024-05-24 1457 429000 211 9246100 21.50 21.75 21.45 21.55 0.00 0% 21.55 52 21.60 3 8.72
2024-05-27 1457 946000 382 20449850 21.65 21.95 21.45 21.65 0.10 0.46% 21.60 34 21.65 2 8.77
2024-05-28 1457 782000 422 17136300 21.65 22.05 21.65 22.00 0.35 1.62% 22.00 11 22.05 7 8.91
2024-05-29 1457 1233000 386 27085000 22.10 22.25 21.75 22.00 0.00 0% 21.95 21 22.00 71 8.91
2024-05-30 1457 666000 324 14588750 22.00 22.15 21.70 21.70 0.30 -1.36% 21.70 9 21.75 5 8.79
2024-05-31 1457 1239330 615 27634685 21.75 22.45 21.70 22.35 0.65 3% 22.30 7 22.35 3 9.05
2024-06-03 1457 520000 272 11547350 22.50 22.50 22.10 22.20 0.15 -0.67% 22.15 2 22.20 19 8.99
2024-06-04 1457 713000 293 15587450 22.20 22.20 21.80 21.80 0.40 -1.8% 21.80 68 21.85 7 8.83
2024-06-05 1457 303000 154 6626900 21.80 22.00 21.80 22.00 0.20 0.92% 21.95 5 22.00 28 8.91
2024-06-07 1457 1415000 540 31734950 22.00 22.60 22.00 22.40 0.40 1.82% 22.40 3 22.45 14 9.07
2024-06-11 1457 999000 420 22542850 22.65 22.85 22.30 22.30 0.10 -0.45% 22.25 25 22.30 2 9.03
2024-06-12 1457 660000 289 14551300 22.30 22.30 21.90 21.95 0.35 -1.57% 21.95 13 22.05 6 8.89
2024-06-13 1457 714000 348 15950900 22.35 22.60 22.10 22.10 0.15 0.68% 22.10 2 22.15 6 8.95
2024-06-14 1457 701000 329 15710650 22.10 22.65 22.05 22.25 0.15 0.68% 22.15 8 22.25 8 9.01
2024-06-17 1457 433000 181 9640250 22.55 22.55 22.10 22.25 0.00 0% 22.20 12 22.25 4 9.01
2024-06-18 1457 417000 178 9312300 22.25 22.45 22.20 22.30 0.05 0.22% 22.30 26 22.35 4 9.03
2024-06-19 1457 327111 267 7261378 22.30 22.30 22.05 22.20 0.10 -0.45% 22.20 25 22.25 5 8.99
2024-06-20 1457 242000 122 5388150 22.20 22.35 22.15 22.35 0.15 0.68% 22.30 27 22.35 31 9.05
2024-06-21 1457 512000 202 11347950 22.45 22.45 22.00 22.35 0.00 0% 22.25 2 22.35 6 9.05
2024-06-24 1457 703000 304 15571100 22.30 22.50 22.00 22.05 0.30 -1.34% 22.00 47 22.05 1 8.93
2024-06-25 1457 394000 179 8642700 22.30 22.30 21.80 22.05 0.00 0% 22.00 4 22.05 4 8.93
2024-06-27 1457 579000 264 12504950 21.75 21.75 21.50 21.50 0.25 -2.49% 21.50 31 21.55 5 8.70
2024-06-28 1457 346000 209 7431100 21.50 21.65 21.40 21.40 0.10 -0.47% 21.40 47 21.45 6 8.66
2024-07-01 1457 535262 266 11440807 21.40 21.60 21.25 21.55 0.15 0.7% 21.55 16 21.60 26 8.72
2024-07-02 1457 468000 149 10031500 21.50 21.70 21.30 21.35 0.20 -0.93% 21.35 6 21.40 8 8.64
2024-07-03 1457 389000 154 8334700 21.45 21.55 21.35 21.40 0.05 0.23% 21.40 10 21.45 34 8.66
2024-07-05 1457 414000 187 8962250 21.70 21.80 21.50 21.75 0.05 1.64% 21.75 2 21.80 10 8.81
2024-07-08 1457 335000 167 7288500 21.80 21.95 21.65 21.75 0.00 0% 21.70 16 21.75 9 8.81
2024-07-09 1457 570485 346 12228611 21.90 21.90 21.15 21.15 0.60 -2.76% 21.15 52 21.20 2 8.56
2024-07-11 1457 334660 195 7143259 21.35 21.45 21.20 21.45 0.10 1.42% 21.40 3 21.45 5 8.68
2024-07-16 1457 241000 135 5150600 21.25 21.50 21.25 21.40 0.15 -0.23% 21.35 21 21.45 28 8.66
2024-07-17 1457 291000 158 6286850 21.55 21.75 21.45 21.50 0.10 0.47% 21.45 23 21.50 5 8.70
2024-07-22 1457 524316 314 10748132 20.75 20.75 20.20 20.75 0.00 -3.49% 20.70 3 20.75 3 8.40
2024-07-26 1457 193037 249 3988527 20.75 20.80 20.55 20.80 0.20 0.24% 20.75 1 20.80 2 8.42
2024-07-30 1457 507357 270 10552119 20.75 21.20 20.40 21.20 0.45 1.92% 21.10 5 21.20 6 8.58
2024-07-31 1457 151649 125 3193482 21.20 21.20 20.90 21.15 0.05 -0.24% 21.05 1 21.15 2 8.56
2024-08-02 1457 229000 129 4788900 21.10 21.10 20.80 20.90 0.50 -1.18% 20.90 6 21.00 3 8.46
2024-08-06 1457 618020 290 11899456 19.30 19.70 18.60 19.55 0.25 -6.46% 19.55 5 19.60 17 7.92
2024-08-07 1457 406233 199 8185902 19.55 20.45 19.55 20.30 0.75 3.84% 20.30 3 20.35 3 8.22
2024-08-08 1457 347000 159 6943750 19.70 20.30 19.70 20.15 0.15 -0.74% 19.95 1 20.20 4 8.16
2024-08-09 1457 384000 186 7923100 20.35 20.90 20.35 20.60 0.45 2.23% 20.50 8 20.60 5 8.34
2024-08-12 1457 542000 229 11367400 20.60 21.20 20.45 20.85 0.25 1.21% 20.65 5 20.85 5 8.44
2024-08-13 1457 219000 110 4508700 20.60 20.70 20.45 20.55 0.30 -1.44% 20.55 14 20.60 2 8.32
2024-08-16 1457 225000 116 4714850 21.10 21.10 20.85 21.00 0.10 2.19% 20.90 6 21.05 15 7.22
2024-08-19 1457 141000 100 2943600 21.00 21.00 20.70 20.85 0.15 -0.71% 20.85 21 20.95 1 7.16
2024-08-20 1457 190000 79 3967800 20.80 20.95 20.75 20.90 0.05 0.24% 20.85 9 20.90 10 7.18
2024-08-22 1457 126878 143 2679905 21.10 21.15 21.05 21.15 0.00 1.2% 21.10 14 21.15 4 7.27
2024-08-23 1457 232000 128 4924200 21.20 21.45 21.00 21.40 0.25 1.18% 21.20 3 21.40 7 7.35
2024-08-29 1457 151000 98 3041350 20.20 20.30 20.00 20.10 0.20 -6.07% 20.10 15 20.15 1 6.91
2024-08-30 1457 190000 118 3880800 20.40 20.55 20.20 20.55 0.45 2.24% 20.50 7 20.55 6 7.06
2024-09-02 1457 197000 96 4068300 20.55 20.75 20.50 20.60 0.05 0.24% 20.60 1 20.65 1 7.08
2024-09-05 1457 104000 71 2113900 20.15 20.55 20.15 20.35 0.25 -1.21% 20.25 26 20.35 8 6.99
2024-09-09 1457 302000 173 6101100 19.90 20.75 19.80 20.30 0.20 -0.25% 20.30 1 20.35 2 6.98
2024-09-20 1457 202680 138 4116618 20.35 20.50 20.20 20.25 0.05 -0.25% 20.25 7 20.30 1 6.96
2024-10-08 1457 195000 131 3850450 20.05 20.05 19.65 19.70 0.15 -2.72% 19.70 35 19.75 12 6.77
2024-10-09 1457 251000 179 4924250 19.75 19.80 19.45 19.55 0.15 -0.76% 19.55 2 19.60 20 6.72
2024-10-11 1457 129000 87 2519600 19.60 19.65 19.50 19.50 0.05 -0.26% 19.50 12 19.55 15 6.70
2024-10-17 1457 69000 51 1352400 19.50 19.70 19.50 19.50 0.00 0% 19.50 20 19.55 2 6.70
2024-10-22 1457 83000 55 1614600 19.40 19.55 19.35 19.50 0.00 0% 19.45 11 19.50 1 6.70
2024-10-29 1457 217000 119 4182450 19.35 19.50 19.15 19.30 0.05 -1.03% 19.30 10 19.35 12 6.63
2024-11-01 1457 123000 78 2371500 19.25 19.45 19.15 19.45 0.20 0.78% 19.30 6 19.45 1 6.68
2024-11-07 1457 119000 69 2301350 19.20 19.45 19.20 19.30 0.00 -0.77% 19.30 26 19.35 2 6.63
2024-11-12 1457 122000 64 2342600 19.10 19.40 19.10 19.30 0.05 0% 19.25 2 19.30 4 6.63
2024-11-14 1457 117000 75 2246000 19.15 19.30 19.10 19.10 0.25 -1.04% 19.10 32 19.20 2 5.95
2024-11-15 1457 121952 112 2351929 19.10 19.35 19.10 19.30 0.20 1.05% 19.25 41 19.30 9 6.01
2024-11-18 1457 440000 248 8734450 19.30 20.15 19.30 19.75 0.45 2.33% 19.75 15 19.80 1 6.15
2024-11-21 1457 241580 126 4760677 19.80 20.00 19.35 19.95 0.15 1.01% 19.90 1 19.95 8 6.22
2024-11-22 1457 141000 69 2817100 19.90 20.05 19.80 20.00 0.05 0.25% 20.00 3 20.05 36 6.23
2024-11-25 1457 129000 66 2573550 20.00 20.00 19.85 19.95 0.05 -0.25% 19.85 22 19.95 4 6.22
2024-11-26 1457 82000 52 1626250 19.95 19.95 19.75 19.75 0.20 -1% 19.75 10 19.80 1 6.15
2024-11-27 1457 121000 59 2364850 19.65 19.65 19.45 19.50 0.25 -1.27% 19.40 21 19.50 1 6.07
2024-11-28 1457 77000 47 1492250 19.60 19.60 19.25 19.50 0.00 0% 19.40 5 19.50 88 6.07
2024-12-02 1457 87000 35 1727050 19.80 20.00 19.60 19.65 0.00 0.77% 19.65 7 19.70 10 6.12
2024-12-04 1457 125252 126 2492745 19.75 20.00 19.60 19.90 0.15 1.27% 19.90 2 19.95 24 6.20
2024-12-05 1457 60067 56 1195501 19.95 19.95 19.85 19.95 0.05 0.25% 19.85 6 19.95 12 6.22
2024-12-06 1457 39829 64 791797 19.95 19.95 19.85 19.90 0.05 -0.25% 19.90 3 19.95 10 6.20
2024-12-09 1457 115840 89 2307040 19.95 19.95 19.85 19.95 0.05 0.25% 19.95 2 20.00 31 6.22
2024-12-10 1457 239069 203 4799400 20.00 20.15 20.00 20.10 0.15 0.75% 20.10 1 20.15 44 6.26
2024-12-11 1457 119744 87 2395622 20.10 20.10 19.85 19.90 0.20 -1% 19.90 14 19.95 1 6.20
2024-12-12 1457 182601 109 3666655 19.95 20.15 19.95 20.00 0.10 0.5% 19.95 12 20.00 1 6.23
2024-12-13 1457 152740 132 3049640 20.10 20.10 19.85 19.85 0.15 -0.75% 19.85 8 19.90 1 6.18
2024-12-16 1457 73909 140 1464140 19.95 20.00 19.75 19.75 0.10 -0.5% 19.70 16 19.80 6 6.15
2024-12-17 1457 98849 135 1942348 19.70 19.90 19.60 19.90 0.15 0.76% 19.90 6 19.95 4 6.20
2024-12-18 1457 135659 53 2682112 19.65 19.80 19.65 19.65 0.25 -1.26% 19.65 13 19.70 45 6.12
2024-12-19 1457 117240 121 2276310 19.45 19.50 19.35 19.45 0.20 -1.02% 19.40 13 19.45 4 6.06
2024-12-20 1457 124184 166 2393949 19.40 19.40 19.20 19.25 0.20 -1.03% 19.25 4 19.30 3 6.00
2024-12-23 1457 241386 161 4636671 19.40 19.40 19.10 19.25 0.00 0% 19.20 10 19.25 3 6.00
2024-12-24 1457 108190 100 2086237 19.45 19.45 19.20 19.20 0.05 -0.26% 19.20 29 19.25 5 5.98
2024-12-25 1457 70640 69 1359682 19.20 19.30 19.15 19.25 0.05 0.26% 19.20 1 19.25 5 6.00
2024-12-26 1457 317505 76 6111098 19.25 19.25 19.20 19.25 0.00 0% 19.20 42 19.30 3 6.00
2024-12-27 1457 1145165 525 22995783 19.35 21.10 19.30 20.10 0.85 4.42% 20.05 4 20.10 5 6.26
2024-12-30 1457 394306 289 7967694 20.10 20.80 19.80 19.95 0.15 -0.75% 19.95 4 20.00 1 6.22
2024-12-31 1457 108182 104 2140411 20.00 20.00 19.65 19.65 0.30 -1.5% 19.65 15 19.90 6 6.12