宜進(1457)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　　　16.15
0
0%		16.05
-0.1
-0.62%		 15.45
-0.6
-3.74%		15.30
-0.15
-0.97%		 　15.10
-0.2
-1.31%		14.70
-0.4
-2.65%		14.85
0.15
1.02%		14.90
0.05
0.34%		14.55
-0.35
-2.35%		 　14.40
-0.15
-1.03%		14.55
0.15
1.04%		14.05
-0.5
-3.44%		14.00
-0.05
-0.36%		14.10
0.1
0.71%		 　14.35
0.25
1.77%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		 14.68
2 月　14.25
0.15
1.06%		14.30
0.05
0.35%		14.40
0.1
0.7%		 　　　　　　　　　　　14.75
0.35
2.43%		14.95
0.2
1.36%		14.95
0
0%		 　　15.30
0.35
2.34%		 15.60
0.3
1.96%		 15.14
3 月　15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.65
0.05
0.32%		15.75
0.1
0.64%		 　15.95
0.2
1.27%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		16.25
0.3
1.88%		16.30
0.05
0.31%		 　16.40
0.1
0.61%		16.60
0.2
1.22%		16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.55
-0.05
-0.3%		 　16.50
-0.05
-0.3%		16.25
-0.25
-1.52%		16.45
0.2
1.23%		16.60
0.15
0.91%		17.55
0.95
5.72%		 　17.45
-0.1
-0.57%		17.40
-0.05
-0.29%		 16.46
4 月17.80
0.4
2.3%		 　　　17.85
0.05
0.28%		17.85
0
0%		18.40
0.55
3.08%		18.40
0
0%		 　19.40
1
5.43%		19.05
-0.35
-1.8%		19.65
0.6
3.15%		19.85
0.2
1.02%		20.00
0.15
0.76%		 　21.05
1.05
5.25%		21.00
-0.05
-0.24%		21.35
0.35
1.67%		21.50
0.15
0.7%		20.75
-0.75
-3.49%		 　20.80
0.05
0.24%		21.00
0.2
0.96%		20.05
-0.95
-4.52%		19.50
-0.55
-2.74%		 19.74
5 月　　19.60
0.1
0.51%		18.85
-0.75
-3.83%		19.00
0.15
0.8%		18.50
-0.5
-2.63%		18.50
0
0%		 　19.40
0.9
4.86%		19.30
-0.1
-0.52%		17.40
-1.9
-9.84%		16.15
-1.25
-7.18%		15.90
-0.25
-1.55%		 　14.80
-1.1
-6.92%		16.20
1.4
9.46%		16.30
0.1
0.62%		16.70
0.4
2.45%		17.70
1
5.99%		 　18.65
0.95
5.37%		18.45
-0.2
-1.07%		18.40
-0.05
-0.27%		18.05
-0.35
-1.9%		18.00
-0.05
-0.28%		 18.05
0.05
0.28%		17.8
6 月18.05
0
0%		18.25
0.2
1.11%		20.05
1.8
9.86%		21.10
1.05
5.24%		 　20.65
-0.45
-2.13%		20.00
-0.65
-3.15%		19.20
-0.8
-4%		18.75
-0.45
-2.34%		18.85
0.1
0.53%		 　　18.55
-0.3
-1.59%		18.20
-0.35
-1.89%		18.35
0.15
0.82%		18.10
-0.25
-1.36%		 　17.65
-0.45
-2.49%		18.15
0.5
2.83%		18.15
0
0%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		 　18.25
0.05
0.27%		18.05
-0.2
-1.1%		19.60
1.55
8.59%		 18.8
7 月19.20
-0.4
-2.04%		19.85
0.65
3.39%		 　19.35
-0.5
-2.52%		19.00
-0.35
-1.81%		18.80
-0.2
-1.05%		19.15
0.35
1.86%		18.85
-0.3
-1.57%		 　18.65
-0.2
-1.06%		18.10
-0.55
-2.95%		18.20
0.1
0.55%		18.75
0.55
3.02%		18.50
-0.25
-1.33%		 　18.35
-0.15
-0.81%		18.05
-0.3
-1.63%		17.80
-0.25
-1.39%		17.70
-0.1
-0.56%		18.45
0.75
4.24%		 　18.30
-0.15
-0.81%		18.05
-0.25
-1.37%		18.00
-0.05
-0.28%		18.25
0.25
1.39%		18.00
-0.25
-1.37%		 18.52
8 月　18.05
0.05
0.28%		18.05
0
0%		18.15
0.1
0.55%		18.00
-0.15
-0.83%		18.15
0.15
0.83%		 　17.95
-0.2
-1.1%		17.75
-0.2
-1.11%		17.60
-0.15
-0.85%		17.70
0.1
0.57%		17.50
-0.2
-1.13%		 　16.90
-0.6
-3.43%		16.60
-0.3
-1.78%		16.90
0.3
1.81%		16.40
-0.5
-2.96%		16.40
0
0%		 　16.75
0.35
2.13%		16.80
0.05
0.3%		16.85
0.05
0.3%		16.75
-0.1
-0.59%		16.80
0.05
0.3%		 　16.70
-0.1
-0.6%		17.10
0.4
2.4%		17.24
9 月17.15
0.05
0.29%		16.90
-0.25
-1.46%		17.20
0.3
1.78%		 　16.90
-0.3
-1.74%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.85
0.25
1.51%		16.95
0.1
0.59%		 　17.55
0.6
3.54%		17.35
-0.2
-1.14%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		 　　　16.85
-0.45
-2.6%		16.80
-0.05
-0.3%		16.95
0.15
0.89%		 　17.35
0.4
2.36%		17.40
0.05
0.29%		17.20
-0.2
-1.15%		18.45
1.25
7.27%		 17.17
10 月17.20
-1.25
-6.78%		 　17.05
-0.15
-0.87%		17.15
0.1
0.59%		17.15
0
0%		17.45
0.3
1.75%		17.35
-0.1
-0.57%		 　　17.00
-0.35
-2.02%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		 　17.35
0.35
2.06%		17.30
-0.05
-0.29%		17.30
0
0%		17.20
-0.1
-0.58%		17.20
0
0%		 　17.25
0.05
0.29%		17.35
0.1
0.58%		17.35
0
0%		17.35
0
0%		17.25
-0.1
-0.58%		 17.23
11 月17.50
0.25
1.45%		17.50
0
0%		17.75
0.25
1.43%		17.65
-0.1
-0.56%		17.65
0
0%		 　18.00
0.35
1.98%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.00
0
0%		18.00
0
0%		 　17.50
-0.5
-2.78%		17.60
0.1
0.57%		17.70
0.1
0.57%		17.75
0.05
0.28%		17.85
0.1
0.56%		 　17.95
0.1
0.56%		17.90
-0.05
-0.28%		17.90
0
0%		18.05
0.15
0.84%		17.90
-0.15
-0.83%		 　17.85
-0.05
-0.28%		17.90
0.05
0.28%		 17.82
12 月18.00
0.1
0.56%		17.80
-0.2
-1.11%		17.95
0.15
0.84%		 　18.05
0.1
0.56%		18.30
0.25
1.39%		18.30
0
0%		18.35
0.05
0.27%		18.20
-0.15
-0.82%		 　18.35
0.15
0.82%		18.05
-0.3
-1.63%		18.15
0.1
0.55%		18.15
0
0%		18.30
0.15
0.83%		 　18.25
-0.05
-0.27%		18.30
0.05
0.27%		18.55
0.25
1.37%		18.60
0.05
0.27%		18.60
0
0%		 　19.00
0.4
2.15%		19.00
0
0%		19.85
0.85
4.47%		19.55
-0.3
-1.51%		　18.43

說明:最高漲幅:9.86%最低跌幅:-9.84% 最高價:21.50最低價:14.00平均價:17.49,灰色底表示週末,漲146天(42.85)元,跌133天(-38.45)元,平盤23天
10%=1,9%=2,7%=1,6%=2,5%=9,4%=4,3%=5,2%=29,1%=60,0%=56,-0%=1,-1%=1,-2%=4,-3%=5,-4%=16,-5%=25,-6%=32,-7%=49,

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
2021-01-04 1457 3316321 1233 53632240 16.45 16.45 16.05 16.15 0.35 0% 16.15 24 16.20 31 5.73
2021-01-05 1457 2111539 732 33955339 16.05 16.25 15.90 16.05 0.10 -0.62% 16.05 22 16.10 51 5.69
2021-01-07 1457 1422487 463 22075769 15.50 15.70 15.40 15.45 0.10 -3.74% 15.40 77 15.45 13 5.48
2021-01-08 1457 1242919 545 18944323 15.50 15.50 15.05 15.30 0.15 -0.97% 15.30 45 15.35 48 5.43
2021-01-11 1457 879007 397 13304534 15.35 15.40 15.05 15.10 0.20 -1.31% 15.10 42 15.15 17 5.35
2021-01-12 1457 1844924 708 27422312 15.25 15.25 14.65 14.70 0.40 -2.65% 14.70 60 14.75 39 5.21
2021-01-13 1457 798109 399 11870836 14.75 14.95 14.75 14.85 0.15 1.02% 14.85 25 14.90 42 5.27
2021-01-14 1457 437386 245 6530463 14.90 15.00 14.85 14.90 0.05 0.34% 14.85 83 14.90 34 5.28
2021-01-15 1457 1150395 497 16841659 14.90 14.90 14.50 14.55 0.35 -2.35% 14.50 171 14.55 17 5.16
2021-01-18 1457 703270 332 10121918 14.55 14.55 14.25 14.40 0.15 -1.03% 14.40 176 14.45 4 5.11
2021-01-19 1457 438544 240 6405562 14.40 14.75 14.40 14.55 0.15 1.04% 14.50 60 14.55 7 5.16
2021-01-20 1457 2134430 771 30119258 14.55 14.55 13.95 14.05 0.50 -3.44% 14.05 7 14.10 39 4.98
2021-01-21 1457 851020 315 12000565 14.15 14.25 14.00 14.00 0.05 -0.36% 14.00 216 14.05 21 4.96
2021-01-22 1457 584543 260 8199979 14.05 14.10 14.00 14.10 0.10 0.71% 14.05 28 14.10 19 5.00
2021-01-25 1457 569686 254 8129517 14.15 14.40 14.10 14.35 0.25 1.77% 14.35 2 14.40 86 5.09
2021-01-26 1457 410441 220 5821358 14.40 14.40 14.10 14.15 0.20 -1.39% 14.10 72 14.15 4 5.02
2021-01-27 1457 406454 176 5761532 14.30 14.30 14.10 14.20 0.05 0.35% 14.20 22 14.25 7 5.04
2021-01-28 1457 711378 239 10047965 14.10 14.35 13.90 14.15 0.05 -0.35% 14.10 21 14.15 20 5.02
2021-01-29 1457 445972 182 6316116 14.20 14.25 14.10 14.10 0.05 -0.35% 14.10 19 14.15 7 5.00
2021-02-02 1457 400016 210 5701553 14.20 14.35 14.15 14.25 0.15 1.06% 14.25 2 14.30 36 5.05
2021-02-03 1457 312973 140 4471461 14.30 14.35 14.25 14.30 0.05 0.35% 14.30 4 14.35 34 5.07
2021-02-04 1457 446375 211 6415209 14.35 14.45 14.30 14.40 0.10 0.7% 14.35 53 14.45 91 5.11
2021-02-17 1457 632366 246 9275590 14.70 14.80 14.55 14.75 0.15 2.43% 14.75 40 14.80 36 5.23
2021-02-18 1457 877419 321 13107479 14.75 15.05 14.75 14.95 0.20 1.36% 14.90 62 14.95 74 5.30
2021-02-19 1457 470262 212 7005869 14.95 15.00 14.80 14.95 0.00 0% 14.90 6 14.95 20 5.30
2021-02-23 1457 752724 376 11519583 15.20 15.40 15.15 15.30 0.10 2.34% 15.30 42 15.35 24 5.43
2021-02-25 1457 1332170 532 20694488 15.35 15.70 15.35 15.60 0.40 1.96% 15.60 3 15.65 16 5.53
2021-03-02 1457 997808 376 15587701 15.80 15.80 15.50 15.55 0.10 -0.32% 15.50 191 15.55 30 5.51
2021-03-03 1457 641274 267 9994298 15.70 15.70 15.50 15.60 0.05 0.32% 15.55 53 15.60 16 5.53
2021-03-04 1457 1137971 474 17845973 15.55 15.85 15.55 15.65 0.05 0.32% 15.60 22 15.65 33 5.55
2021-03-05 1457 949354 380 14911087 15.60 15.80 15.60 15.75 0.10 0.64% 15.70 83 15.75 32 5.59
2021-03-08 1457 1277440 590 20413271 15.80 16.10 15.80 15.95 0.20 1.27% 15.95 27 16.00 137 5.66
2021-03-09 1457 3392046 1260 54937397 16.05 16.45 15.95 16.00 0.05 0.31% 16.00 12 16.10 1 5.67
2021-03-10 1457 1528475 475 24600185 16.10 16.25 15.95 15.95 0.05 -0.31% 15.95 55 16.00 18 5.66
2021-03-11 1457 1720375 587 27748149 15.90 16.25 15.90 16.25 0.30 1.88% 16.20 2 16.25 70 5.76
2021-03-12 1457 3179020 955 51488192 16.30 16.35 16.00 16.30 0.05 0.31% 16.25 40 16.30 18 5.78
2021-03-15 1457 3200549 961 52401793 16.35 16.45 16.30 16.40 0.10 0.61% 16.40 30 16.45 155 5.82
2021-03-16 1457 2247373 844 37080528 16.40 16.60 16.35 16.60 0.20 1.22% 16.55 63 16.60 136 5.89
2021-03-17 1457 1448734 585 24083901 16.65 16.70 16.55 16.55 0.05 -0.3% 16.55 37 16.60 1 5.87
2021-03-18 1457 872986 408 14488953 16.60 16.70 16.55 16.60 0.05 0.3% 16.60 53 16.65 118 5.89
2021-03-19 1457 1143048 514 18870988 16.60 16.65 16.40 16.55 0.05 -0.3% 16.50 105 16.55 24 5.87
2021-03-22 1457 1251179 411 20606614 16.55 16.60 16.35 16.50 0.05 -0.3% 16.50 20 16.55 70 5.85
2021-03-23 1457 1551191 618 25265288 16.55 16.60 16.10 16.25 0.25 -1.52% 16.20 13 16.25 14 5.76
2021-03-24 1457 1042954 339 17048549 16.30 16.45 16.15 16.45 0.20 1.23% 16.45 22 16.50 67 5.83
2021-03-25 1457 1059538 347 17458839 16.45 16.60 16.35 16.60 0.15 0.91% 16.50 1 16.60 68 5.89
2021-03-26 1457 12649908 4560 218577289 16.80 17.75 16.70 17.55 0.95 5.72% 17.55 64 17.60 225 6.22
2021-03-29 1457 6595807 2785 116006243 17.80 17.85 17.40 17.45 0.10 -0.57% 17.40 192 17.45 36 6.19
2021-03-30 1457 2624696 1099 45982997 17.95 17.95 17.35 17.40 0.05 -0.29% 17.40 149 17.45 34 6.17
2021-04-01 1457 7692875 3437 137022352 17.45 18.15 17.45 17.80 0.55 2.3% 17.80 132 17.85 30 6.16
2021-04-06 1457 4915891 2316 88653946 18.15 18.45 17.80 17.85 0.05 0.28% 17.85 12 17.90 38 6.18
2021-04-07 1457 2675709 1216 47667670 18.00 18.10 17.70 17.85 0.00 0% 17.80 141 17.85 22 6.18
2021-04-08 1457 4794863 1835 87266572 18.00 18.45 17.85 18.40 0.55 3.08% 18.35 46 18.40 45 6.37
2021-04-09 1457 4762571 1666 87446799 18.50 18.65 18.20 18.40 0.00 0% 18.40 33 18.45 103 6.37
2021-04-12 1457 5962776 2080 113250974 18.50 19.40 18.50 19.40 1.00 5.43% 19.35 123 19.40 42 6.71
2021-04-13 1457 7463631 2466 146197109 19.50 20.00 18.95 19.05 0.35 -1.8% 19.05 15 19.10 10 6.59
2021-04-14 1457 4896373 1666 94114535 19.15 19.70 18.60 19.65 0.60 3.15% 19.60 9 19.65 113 6.80
2021-04-15 1457 3646096 1356 71924029 19.65 19.90 19.45 19.85 0.20 1.02% 19.85 5 19.90 7 6.87
2021-04-16 1457 3711123 1350 74302082 19.90 20.25 19.75 20.00 0.15 0.76% 20.00 1 20.05 29 6.92
2021-04-19 1457 5185480 2101 107965650 20.15 21.20 20.15 21.05 1.05 5.25% 21.05 3 21.10 60 7.28
2021-04-20 1457 3847078 1762 80389377 21.25 21.60 20.60 21.00 0.05 -0.24% 20.95 10 21.00 37 7.27
2021-04-21 1457 2579121 1169 54687240 21.00 21.40 20.80 21.35 0.35 1.67% 21.30 46 21.35 19 7.39
2021-04-22 1457 6581991 2822 144365998 21.60 22.80 21.00 21.50 0.15 0.7% 21.50 43 21.55 41 7.44
2021-04-23 1457 4586309 2186 95335542 21.15 21.50 20.30 20.75 0.75 -3.49% 20.70 42 20.75 1 7.18
2021-04-26 1457 3414918 1280 70803908 20.80 20.90 20.55 20.80 0.05 0.24% 20.80 89 20.85 82 7.20
2021-04-27 1457 4079274 1541 85313883 20.90 21.15 20.65 21.00 0.20 0.96% 20.95 20 21.00 155 7.27
2021-04-28 1457 3549645 1552 70246857 19.95 20.15 19.50 20.05 0.00 -4.52% 20.00 133 20.05 22 6.94
2021-04-29 1457 2854325 1236 56356953 20.00 20.25 19.45 19.50 0.55 -2.74% 19.50 9 19.55 30 6.75
2021-05-03 1457 3493512 1395 68820026 19.50 20.10 19.20 19.60 0.10 0.51% 19.60 20 19.65 35 6.78
2021-05-04 1457 16360993 5851 319859513 20.10 21.15 17.65 18.85 0.75 -3.83% 18.85 121 18.90 5 6.52
2021-05-05 1457 3235993 1368 61603712 18.75 19.50 18.30 19.00 0.15 0.8% 19.00 3 19.05 31 6.57
2021-05-06 1457 2999083 1329 56251355 19.05 19.45 18.35 18.50 0.50 -2.63% 18.50 29 18.55 2 6.40
2021-05-07 1457 2572987 849 47573605 18.70 18.90 18.20 18.50 0.00 0% 18.45 14 18.50 23 6.40
2021-05-10 1457 11720483 3877 230198161 18.75 20.10 18.75 19.40 0.90 4.86% 19.40 96 19.45 48 6.71
2021-05-11 1457 15698451 5301 314320914 19.60 20.90 18.80 19.30 0.10 -0.52% 19.30 83 19.35 8 6.68
2021-05-12 1457 7671463 3217 139510970 19.65 20.05 17.40 17.40 1.90 -9.84% 0.00 0 17.40 2 6.02
2021-05-13 1457 3883189 1719 63783629 16.25 17.30 15.95 16.15 1.25 -7.18% 16.15 10 16.20 49 5.59
2021-05-14 1457 3689822 1493 59733658 16.65 17.05 15.70 15.90 0.25 -1.55% 15.90 44 15.95 24 5.50
2021-05-17 1457 3749350 1232 56115570 14.85 15.55 14.70 14.80 1.10 -6.92% 14.80 25 14.85 5 4.37
2021-05-18 1457 2268413 971 35721182 15.00 16.20 15.00 16.20 1.40 9.46% 16.15 8 16.20 63 4.78
2021-05-19 1457 1826935 782 29600882 16.30 16.45 15.85 16.30 0.10 0.62% 16.30 8 16.35 4 4.81
2021-05-20 1457 9745475 3544 167236591 16.20 17.65 16.20 16.70 0.40 2.45% 16.70 12 16.75 14 4.93
2021-05-21 1457 11144188 4099 195537410 17.20 18.20 16.60 17.70 1.00 5.99% 17.65 12 17.70 16 5.22
2021-05-24 1457 18084925 6519 336615085 17.30 19.20 17.20 18.65 0.95 5.37% 18.65 117 18.70 57 5.50
2021-05-25 1457 12309275 4408 229203834 18.80 19.45 17.80 18.45 0.20 -1.07% 18.40 6 18.45 25 5.44
2021-05-26 1457 6786697 2374 125863590 18.30 19.25 17.90 18.40 0.05 -0.27% 18.40 15 18.45 38 5.43
2021-05-27 1457 3471944 1319 62853481 18.40 18.50 17.90 18.05 0.35 -1.9% 18.05 6 18.10 4 5.32
2021-05-28 1457 2477894 1014 44929346 18.30 18.40 18.00 18.00 0.05 -0.28% 18.00 56 18.05 6 5.31
2021-05-31 1457 1789873 758 32359079 18.25 18.25 17.95 18.05 0.05 0.28% 18.05 1 18.10 58 5.32
2021-06-01 1457 1680618 789 30379797 18.25 18.25 17.90 18.05 0.00 0% 18.05 23 18.10 16 5.32
2021-06-02 1457 2380914 927 43196935 18.15 18.30 17.90 18.25 0.20 1.11% 18.20 59 18.25 60 5.38
2021-06-03 1457 25393848 8092 497175591 18.70 20.05 18.60 20.05 1.80 9.86% 20.05 38910 0.00 0 5.91
2021-06-04 1457 51457077 18845 1092885038 20.80 22.00 20.60 21.10 1.05 5.24% 21.05 74 21.10 90 6.22
2021-06-07 1457 19050506 8060 399593336 21.10 21.95 19.75 20.65 0.45 -2.13% 20.65 19 20.70 38 6.09
2021-06-08 1457 7226129 3317 145429428 20.65 20.95 19.80 20.00 0.65 -3.15% 19.95 122 20.00 34 5.90
2021-06-09 1457 5792136 2807 112686090 19.90 20.35 19.00 19.20 0.80 -4% 19.15 72 19.20 11 5.66
2021-06-10 1457 4688337 2011 87929141 19.40 19.45 18.45 18.75 0.45 -2.34% 18.75 10 18.80 14 5.53
2021-06-11 1457 2114899 1053 39770402 18.50 19.10 18.50 18.85 0.10 0.53% 18.85 25 18.90 30 5.56
2021-06-15 1457 2869184 1350 53401300 18.90 19.00 18.50 18.55 0.30 -1.59% 18.55 78 18.60 10 5.47
2021-06-16 1457 2731069 1267 49955839 18.55 18.55 18.10 18.20 0.35 -1.89% 18.15 44 18.25 33 5.37
2021-06-17 1457 1625053 786 29699547 18.05 18.50 18.00 18.35 0.15 0.82% 18.35 37 18.40 33 5.41
2021-06-18 1457 1511926 727 27484355 18.35 18.40 18.10 18.10 0.25 -1.36% 18.10 112 18.15 9 5.34
2021-06-21 1457 2810576 1263 50068126 18.00 18.15 17.60 17.65 0.45 -2.49% 17.65 2 17.70 5 5.21
2021-06-22 1457 2326008 1033 42249209 18.00 18.40 17.90 18.15 0.50 2.83% 18.10 11 18.15 18 5.35
2021-06-23 1457 1362285 674 24693279 18.40 18.40 18.00 18.15 0.00 0% 18.10 12 18.15 13 5.35
2021-06-24 1457 1285438 567 23475794 18.10 18.45 18.05 18.30 0.15 0.83% 18.30 37 18.35 37 5.40
2021-06-25 1457 1449296 685 26409105 18.45 18.50 18.10 18.20 0.10 -0.55% 18.20 19 18.25 6 5.37
2021-06-28 1457 1878163 795 33947300 18.40 18.40 17.90 18.25 0.05 0.27% 18.20 24 18.25 40 5.38
2021-06-29 1457 1575744 748 28603535 18.40 18.45 17.95 18.05 0.20 -1.1% 18.00 113 18.05 2 5.32
2021-06-30 1457 8504290 3375 161032892 18.05 19.70 18.00 19.60 1.55 8.59% 19.60 192 19.65 64 5.78
2021-07-01 1457 8191312 3326 158201332 19.85 19.95 18.70 19.20 0.40 -2.04% 19.15 3 19.20 25 5.66
2021-07-02 1457 20127675 8275 407388001 19.20 20.90 19.05 19.85 0.65 3.39% 19.85 172 19.90 53 5.86
2021-07-05 1457 3425805 1736 66606642 20.00 20.10 19.20 19.35 0.50 -2.52% 19.35 2 19.40 17 5.71
2021-07-06 1457 2871072 1391 54591359 19.45 19.45 18.80 19.00 0.35 -1.81% 19.00 84 19.05 15 5.60
2021-07-07 1457 1841815 785 34815298 19.10 19.20 18.80 18.80 0.20 -1.05% 18.80 148 18.85 17 5.55
2021-07-08 1457 1549771 766 29630518 18.95 19.35 18.85 19.15 0.35 1.86% 19.15 46 19.20 108 5.65
2021-07-09 1457 1217855 605 23044256 18.95 19.10 18.80 18.85 0.30 -1.57% 18.85 31 18.90 46 5.56
2021-07-12 1457 1383766 757 25909223 19.05 19.10 18.55 18.65 0.20 -1.06% 18.65 5 18.70 5 5.50
2021-07-13 1457 2332227 1227 42649239 18.65 18.80 18.10 18.10 0.55 -2.95% 18.05 137 18.10 1 5.34
2021-07-14 1457 1599607 689 28995400 18.10 18.45 17.95 18.20 0.10 0.55% 18.20 4 18.25 5 5.37
2021-07-15 1457 1408398 643 26193657 18.30 18.80 18.30 18.75 0.55 3.02% 18.70 34 18.75 9 5.53
2021-07-16 1457 623005 344 11521959 18.75 18.75 18.30 18.50 0.25 -1.33% 18.45 2 18.50 15 5.46
2021-07-19 1457 957786 409 17548486 18.30 18.45 18.20 18.35 0.15 -0.81% 18.35 4 18.40 10 5.41
2021-07-20 1457 1329616 637 24012618 18.10 18.25 17.95 18.05 0.30 -1.63% 18.05 58 18.10 7 5.32
2021-07-21 1457 1374671 677 24622732 18.40 18.40 17.70 17.80 0.25 -1.39% 17.80 1 17.85 14 5.25
2021-07-22 1457 1952000 967 34615500 17.75 18.10 17.60 17.70 0.10 -0.56% 17.65 16 17.70 108 5.22
2021-07-23 1457 2350553 1079 42960986 17.70 18.55 17.70 18.45 0.75 4.24% 18.40 4 18.45 27 5.44
2021-07-26 1457 1068745 524 19699781 18.90 18.90 18.20 18.30 0.15 -0.81% 18.30 7 18.35 4 5.40
2021-07-27 1457 630574 327 11457987 18.50 18.50 18.05 18.05 0.25 -1.37% 18.05 1 18.10 1 5.32
2021-07-28 1457 1116435 603 20082535 17.95 18.25 17.70 18.00 0.05 -0.28% 18.00 20 18.05 2 5.31
2021-07-29 1457 707131 331 12841033 18.05 18.30 18.00 18.25 0.25 1.39% 18.25 1 18.30 46 5.38
2021-07-30 1457 571389 332 10326515 18.15 18.20 18.00 18.00 0.25 -1.37% 18.00 112 18.05 35 5.31
2021-08-02 1457 790688 422 14209755 18.00 18.15 17.80 18.05 0.05 0.28% 18.05 15 18.10 2 5.32
2021-08-03 1457 430063 231 7743315 18.05 18.20 17.90 18.05 0.00 0% 18.05 23 18.10 22 5.32
2021-08-04 1457 501694 278 9066799 18.15 18.15 17.95 18.15 0.10 0.55% 18.10 17 18.15 8 5.35
2021-08-05 1457 376347 228 6791527 18.10 18.15 18.00 18.00 0.15 -0.83% 18.00 45 18.05 1 5.31
2021-08-06 1457 769643 433 14007959 18.05 18.35 18.05 18.15 0.15 0.83% 18.15 1 18.20 22 5.35
2021-08-09 1457 475990 289 8573586 18.15 18.15 17.90 17.95 0.20 -1.1% 17.95 15 18.00 2 5.30
2021-08-10 1457 883026 505 15705543 18.00 18.00 17.70 17.75 0.20 -1.11% 17.75 21 17.80 63 5.24
2021-08-11 1457 972961 468 17186708 17.70 17.85 17.50 17.60 0.15 -0.85% 17.60 19 17.65 2 5.19
2021-08-12 1457 631760 254 11140728 17.55 17.80 17.50 17.70 0.10 0.57% 17.70 9 17.75 1 5.22
2021-08-13 1457 538656 317 9468467 17.70 17.80 17.50 17.50 0.20 -1.13% 17.50 101 17.55 4 5.16
2021-08-16 1457 1501561 669 25624369 17.50 17.55 16.70 16.90 0.60 -3.43% 16.90 3 16.95 11 11.82
2021-08-17 1457 1035741 635 17350344 16.90 16.95 16.55 16.60 0.30 -1.78% 16.60 6 16.65 11 11.61
2021-08-18 1457 1265342 677 20994031 16.50 17.15 16.20 16.90 0.30 1.81% 16.85 18 16.95 12 11.82
2021-08-19 1457 658995 439 10925661 17.05 17.05 16.35 16.40 0.50 -2.96% 16.40 14 16.45 7 11.47
2021-08-20 1457 663988 322 10922198 16.50 16.70 16.25 16.40 0.00 0% 16.40 4 16.45 6 11.47
2021-08-23 1457 517727 286 8654989 16.60 16.85 16.50 16.75 0.35 2.13% 16.75 1 16.80 6 11.71
2021-08-24 1457 619075 298 10329923 16.75 16.80 16.55 16.80 0.05 0.3% 16.80 40 16.85 12 11.75
2021-08-25 1457 360078 235 6068711 16.80 16.95 16.70 16.85 0.05 0.3% 16.85 35 16.90 3 11.78
2021-08-26 1457 232670 167 3908848 16.85 16.95 16.70 16.75 0.10 -0.59% 16.75 11 16.80 2 11.71
2021-08-27 1457 471263 231 7929575 16.75 16.90 16.75 16.80 0.05 0.3% 16.80 21 16.85 5 11.75
2021-08-30 1457 609451 293 10218270 16.90 16.90 16.70 16.70 0.10 -0.6% 16.70 3 16.80 4 11.68
2021-08-31 1457 550694 419 9351690 16.80 17.15 16.75 17.10 0.40 2.4% 17.05 1 17.10 6 11.96
2021-09-01 1457 400949 254 6894233 17.15 17.35 17.05 17.15 0.05 0.29% 17.15 36 17.20 25 11.99
2021-09-02 1457 531849 318 9067886 17.20 17.25 16.85 16.90 0.25 -1.46% 16.90 5 16.95 2 11.82
2021-09-03 1457 550732 330 9460988 17.00 17.30 16.95 17.20 0.30 1.78% 17.15 1 17.20 3 12.03
2021-09-06 1457 332053 231 5644181 17.20 17.25 16.85 16.90 0.30 -1.74% 16.90 1 17.00 21 11.82
2021-09-07 1457 356128 189 5990468 16.95 16.95 16.70 16.85 0.05 -0.3% 16.85 1 16.90 11 11.78
2021-09-08 1457 406359 260 6776157 16.90 16.90 16.60 16.60 0.25 -1.48% 16.60 2 16.65 5 11.61
2021-09-09 1457 304267 215 5112590 16.70 16.90 16.60 16.85 0.25 1.51% 16.85 15 16.90 8 11.78
2021-09-10 1457 504543 258 8594200 16.85 17.25 16.85 16.95 0.10 0.59% 16.95 21 17.00 88 11.85
2021-09-13 1457 927456 544 16141465 17.05 17.60 17.05 17.55 0.60 3.54% 17.50 1 17.55 17 12.27
2021-09-14 1457 344393 299 5984410 17.50 17.55 17.30 17.35 0.20 -1.14% 17.35 4 17.40 32 12.13
2021-09-15 1457 562920 315 9744655 17.30 17.45 17.20 17.40 0.05 0.29% 17.35 8 17.40 6 12.17
2021-09-16 1457 402856 315 6973115 17.45 17.50 17.20 17.35 0.05 -0.29% 17.30 6 17.35 3 12.13
2021-09-17 1457 407000 192 7017350 17.30 17.35 17.15 17.30 0.05 -0.29% 17.25 2 17.35 10 12.10
2021-09-22 1457 445149 298 7480788 17.20 17.20 16.70 16.85 0.45 -2.6% 16.80 23 16.85 7 11.78
2021-09-23 1457 298890 193 5044390 16.95 16.95 16.75 16.80 0.05 -0.3% 16.80 8 16.90 15 11.75
2021-09-24 1457 362232 203 6163771 17.00 17.15 16.90 16.95 0.15 0.89% 16.90 11 16.95 4 11.85
2021-09-27 1457 477383 272 8256471 17.00 17.40 17.00 17.35 0.40 2.36% 17.30 8 17.35 14 12.13
2021-09-28 1457 590861 335 10302432 17.25 17.55 17.25 17.40 0.05 0.29% 17.35 57 17.40 1 12.17
2021-09-29 1457 647226 344 11195533 17.25 17.45 17.10 17.20 0.20 -1.15% 17.20 10 17.25 10 12.03
2021-09-30 1457 8405521 3394 153606273 17.35 18.60 17.35 18.45 1.25 7.27% 18.45 7 18.50 75 12.90
2021-10-01 1457 2648695 1201 46449770 18.00 18.00 17.15 17.20 1.25 -6.78% 17.20 33 17.25 26 12.03
2021-10-04 1457 1246977 532 21517797 17.60 17.60 17.00 17.05 0.15 -0.87% 17.00 126 17.05 2 11.92
2021-10-05 1457 669910 316 11418185 17.10 17.40 16.75 17.15 0.10 0.59% 17.15 5 17.20 17 11.99
2021-10-06 1457 845900 397 14756582 17.35 17.75 17.15 17.15 0.00 0% 17.15 61 17.25 5 11.99
2021-10-07 1457 472955 263 8266289 17.50 17.60 17.35 17.45 0.30 1.75% 17.40 4 17.45 2 12.20
2021-10-08 1457 530444 271 9258018 17.60 17.60 17.35 17.35 0.10 -0.57% 17.35 57 17.40 1 12.13
2021-10-12 1457 754856 392 12889883 17.35 17.35 16.95 17.00 0.35 -2.02% 17.00 18 17.05 1 11.89
2021-10-13 1457 288839 169 4908384 17.10 17.15 16.90 16.95 0.05 -0.29% 16.90 84 16.95 2 11.85
2021-10-14 1457 303745 169 5151680 16.95 17.10 16.90 17.10 0.15 0.88% 17.05 4 17.10 9 11.96
2021-10-15 1457 433767 256 7386213 17.00 17.20 16.95 17.00 0.10 -0.58% 17.00 8 17.10 20 11.89
2021-10-18 1457 544886 267 9376028 17.00 17.35 17.00 17.35 0.35 2.06% 17.30 2 17.35 28 12.13
2021-10-19 1457 347736 194 6006843 17.40 17.40 17.05 17.30 0.05 -0.29% 17.30 6 17.35 18 12.10
2021-10-20 1457 201177 136 3482353 17.35 17.45 17.15 17.30 0.00 0% 17.25 5 17.30 101 12.10
2021-10-21 1457 317116 159 5472356 17.30 17.40 17.10 17.20 0.10 -0.58% 17.20 5 17.25 1 12.03
2021-10-22 1457 233795 136 4044670 17.20 17.45 17.20 17.20 0.00 0% 17.20 42 17.25 5 12.03
2021-10-25 1457 428900 172 7376184 17.00 17.35 17.00 17.25 0.05 0.29% 17.20 36 17.25 6 12.06
2021-10-26 1457 435180 183 7539652 17.25 17.40 17.20 17.35 0.10 0.58% 17.30 2 17.35 37 12.13
2021-10-27 1457 339727 125 5868496 17.30 17.35 17.15 17.35 0.00 0% 17.30 1 17.35 1 12.13
2021-10-28 1457 335367 108 5824095 17.50 17.50 17.30 17.35 0.00 0% 17.30 23 17.35 2 12.13
2021-10-29 1457 408016 164 7044853 17.35 17.35 17.20 17.25 0.10 -0.58% 17.25 21 17.30 5 12.06
2021-11-01 1457 667826 264 11684695 17.40 17.65 17.30 17.50 0.25 1.45% 17.45 48 17.50 10 12.24
2021-11-02 1457 364213 166 6365644 17.50 17.60 17.35 17.50 0.00 0% 17.45 4 17.50 14 12.24
2021-11-03 1457 610074 303 10790722 17.50 17.80 17.50 17.75 0.25 1.43% 17.70 11 17.75 4 12.41
2021-11-04 1457 293538 156 5222370 17.85 17.90 17.60 17.65 0.10 -0.56% 17.60 36 17.65 1 12.34
2021-11-05 1457 270154 157 4756493 17.60 17.65 17.55 17.65 0.00 0% 17.60 13 17.65 1 12.34
2021-11-08 1457 998132 406 17911856 17.65 18.10 17.60 18.00 0.35 1.98% 17.95 10 18.00 5 12.59
2021-11-09 1457 1271474 395 22948815 18.05 18.30 17.70 18.05 0.05 0.28% 18.00 12 18.05 8 12.62
2021-11-10 1457 2313734 1063 42497778 18.05 18.80 18.00 18.00 0.05 -0.28% 18.00 61 18.15 2 12.59
2021-11-11 1457 1212915 434 21829370 17.90 18.25 17.75 18.00 0.00 0% 17.95 3 18.05 23 12.59
2021-11-12 1457 463939 247 8314213 18.10 18.10 17.80 18.00 0.00 0% 18.00 6 18.05 9 23.08
2021-11-15 1457 889537 513 15652184 18.00 18.05 17.40 17.50 0.50 -2.78% 17.50 1 17.55 5 22.44
2021-11-16 1457 422544 166 7407836 17.60 17.65 17.45 17.60 0.10 0.57% 17.60 10 17.65 22 22.56
2021-11-17 1457 400592 165 7048315 17.65 17.70 17.50 17.70 0.10 0.57% 17.70 44 17.75 15 22.69
2021-11-18 1457 433613 179 7660710 17.65 17.80 17.55 17.75 0.05 0.28% 17.75 7 17.80 4 22.76
2021-11-19 1457 443874 201 7899080 17.75 17.90 17.70 17.85 0.10 0.56% 17.80 15 17.85 10 22.88
2021-11-22 1457 479655 191 8556879 17.80 17.95 17.70 17.95 0.10 0.56% 17.90 8 17.95 24 23.01
2021-11-23 1457 462323 233 8317595 17.85 18.10 17.85 17.90 0.05 -0.28% 17.90 17 17.95 8 22.95
2021-11-24 1457 149254 110 2673496 17.95 17.95 17.85 17.90 0.00 0% 17.85 23 17.90 21 22.95
2021-11-25 1457 408058 219 7341764 17.95 18.05 17.85 18.05 0.15 0.84% 18.00 12 18.05 16 23.14
2021-11-26 1457 375304 216 6696006 18.10 18.10 17.75 17.90 0.15 -0.83% 17.90 5 17.95 9 22.95
2021-11-29 1457 425764 190 7524612 17.60 17.85 17.50 17.85 0.05 -0.28% 17.75 3 17.85 4 22.88
2021-11-30 1457 339339 185 6093694 17.85 18.05 17.80 17.90 0.05 0.28% 17.90 6 17.95 12 22.95
2021-12-01 1457 656810 295 11840476 17.85 18.15 17.80 18.00 0.10 0.56% 18.00 249 18.05 8 23.08
2021-12-02 1457 333644 162 5974127 18.25 18.25 17.75 17.80 0.20 -1.11% 17.80 4 17.95 13 22.82
2021-12-03 1457 449890 163 8087420 17.80 18.10 17.80 17.95 0.15 0.84% 17.95 3 18.00 74 23.01
2021-12-06 1457 401896 190 7238489 18.05 18.05 17.95 18.05 0.10 0.56% 18.05 8 18.10 34 23.14
2021-12-07 1457 506141 287 9178423 18.15 18.30 18.00 18.30 0.25 1.39% 18.25 62 18.30 50 23.46
2021-12-08 1457 579829 325 10602987 18.30 18.45 18.10 18.30 0.00 0% 18.20 4 18.30 34 23.46
2021-12-09 1457 1110887 480 20438060 18.30 18.50 18.25 18.35 0.05 0.27% 18.35 16 18.40 49 23.53
2021-12-10 1457 301780 195 5504396 18.45 18.45 18.15 18.20 0.15 -0.82% 18.15 51 18.20 2 23.33
2021-12-13 1457 610493 229 11175865 18.25 18.40 18.20 18.35 0.15 0.82% 18.30 3 18.35 28 23.53
2021-12-14 1457 318647 232 5767901 18.35 18.35 17.95 18.05 0.30 -1.63% 18.05 1 18.10 8 23.14
2021-12-15 1457 258586 162 4672962 18.00 18.20 17.95 18.15 0.10 0.55% 18.15 28 18.20 2 23.27
2021-12-16 1457 280430 122 5102723 18.30 18.35 18.05 18.15 0.00 0% 18.10 5 18.20 60 23.27
2021-12-17 1457 809889 388 14860003 18.00 18.50 18.00 18.30 0.15 0.83% 18.30 9 18.35 9 23.46
2021-12-20 1457 315831 146 5757622 18.30 18.40 18.10 18.25 0.05 -0.27% 18.20 8 18.25 34 23.40
2021-12-21 1457 241750 117 4404950 18.15 18.30 18.15 18.30 0.05 0.27% 18.25 5 18.30 42 23.46
2021-12-22 1457 993180 536 18358977 18.30 18.55 18.30 18.55 0.25 1.37% 18.50 12 18.55 21 23.78
2021-12-23 1457 677963 302 12608434 18.65 18.75 18.50 18.60 0.05 0.27% 18.55 21 18.60 86 23.85
2021-12-24 1457 649996 325 12136322 18.65 18.75 18.60 18.60 0.00 0% 18.60 83 18.65 21 23.85
2021-12-27 1457 6445541 2594 126529456 19.35 20.45 19.00 19.00 0.40 2.15% 19.00 117 19.05 18 24.36
2021-12-28 1457 1195535 599 22698333 19.05 19.20 18.90 19.00 0.00 0% 19.00 31 19.05 22 24.36
2021-12-29 1457 6266964 1964 123751195 19.10 19.95 19.10 19.85 0.85 4.47% 19.80 18 19.90 145 25.45
2021-12-30 1457 2126519 907 41442076 19.50 19.85 19.35 19.55 0.30 -1.51% 19.50 14 19.55 70 25.06