南紡(1440)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　　25.50
0
0%		25.30
-0.2
-0.78%		25.25
-0.05
-0.2%		24.80
-0.45
-1.78%		24.75
-0.05
-0.2%		 　24.55
-0.2
-0.81%		24.35
-0.2
-0.81%		24.50
0.15
0.62%		25.05
0.55
2.24%		24.90
-0.15
-0.6%		 　24.70
-0.2
-0.8%		24.55
-0.15
-0.61%		23.80
-0.75
-3.05%		24.30
0.5
2.1%		24.10
-0.2
-0.82%		 　24.15
0.05
0.21%		23.90
-0.25
-1.04%		24.15
0.25
1.05%		 24.63
2 月　　　　　　24.90
0.75
3.11%		25.40
0.5
2.01%		25.45
0.05
0.2%		25.25
-0.2
-0.79%		25.50
0.25
0.99%		 　24.70
-0.8
-3.14%		23.95
-0.75
-3.04%		24.05
0.1
0.42%		24.15
0.1
0.42%		24.05
-0.1
-0.41%		 　24.35
0.3
1.25%		23.85
-0.5
-2.05%		23.95
0.1
0.42%		22.80
-1.15
-4.8%		23.25
0.45
1.97%		 24.17
3 月23.55
0.3
1.29%		23.65
0.1
0.42%		23.50
-0.15
-0.63%		 　　22.60
-0.9
-3.83%		22.10
-0.5
-2.21%		22.40
0.3
1.36%		22.75
0.35
1.56%		22.60
-0.15
-0.66%		 　22.90
0.3
1.33%		22.70
-0.2
-0.87%		22.95
0.25
1.1%		23.35
0.4
1.74%		23.45
0.1
0.43%		 　23.55
0.1
0.43%		23.85
0.3
1.27%		23.60
-0.25
-1.05%		23.65
0.05
0.21%		23.30
-0.35
-1.48%		 　23.35
0.05
0.21%		23.15
-0.2
-0.86%		23.70
0.55
2.38%		23.40
-0.3
-1.27%		23.17
4 月23.25
-0.15
-0.64%		 　　　23.85
0.6
2.58%		23.30
-0.55
-2.31%		23.75
0.45
1.93%		 　23.45
-0.3
-1.26%		22.95
-0.5
-2.13%		23.30
0.35
1.53%		23.10
-0.2
-0.86%		22.60
-0.5
-2.16%		 　22.20
-0.4
-1.77%		22.40
0.2
0.9%		22.45
0.05
0.22%		22.10
-0.35
-1.56%		21.85
-0.25
-1.13%		 　20.45
-1.4
-6.41%		20.85
0.4
1.96%		20.35
-0.5
-2.4%		20.35
0
0%		20.60
0.25
1.23%		 22.15
5 月　　20.30
-0.3
-1.46%		20.55
0.25
1.23%		20.55
0
0%		20.05
-0.5
-2.43%		 　19.30
-0.75
-3.74%		19.45
0.15
0.78%		19.15
-0.3
-1.54%		18.85
-0.3
-1.57%		19.25
0.4
2.12%		 　19.60
0.35
1.82%		19.75
0.15
0.77%		19.95
0.2
1.01%		19.50
-0.45
-2.26%		19.90
0.4
2.05%		 　19.90
0
0%		19.60
-0.3
-1.51%		19.85
0.25
1.28%		19.75
-0.1
-0.5%		20.10
0.35
1.77%		 　20.35
0.25
1.24%		20.20
-0.15
-0.74%		19.8
6 月20.40
0.2
0.99%		20.45
0.05
0.25%		 　　20.35
-0.1
-0.49%		20.50
0.15
0.74%		20.40
-0.1
-0.49%		20.75
0.35
1.72%		20.60
-0.15
-0.72%		 　20.10
-0.5
-2.43%		20.30
0.2
1%		20.75
0.45
2.22%		20.15
-0.6
-2.89%		20.45
0.3
1.49%		 　19.25
-1.2
-5.87%		20.20
0.95
4.94%		19.45
-0.75
-3.71%		19.50
0.05
0.26%		19.90
0.4
2.05%		 　20.30
0.4
2.01%		20.15
-0.15
-0.74%		19.75
-0.4
-1.99%		19.20
-0.55
-2.78%		 20.04
7 月18.20
-1
-5.21%		 　18.55
0.35
1.92%		19.25
0.7
3.77%		18.65
-0.6
-3.12%		18.90
0.25
1.34%		18.85
-0.05
-0.26%		 　18.50
-0.35
-1.86%		17.65
-0.85
-4.59%		17.85
0.2
1.13%		17.05
-0.8
-4.48%		17.30
0.25
1.47%		 　17.80
0.5
2.89%		17.90
0.1
0.56%		17.90
0
0%		18.00
0.1
0.56%		17.90
-0.1
-0.56%		 　18.25
0.35
1.96%		17.95
-0.3
-1.64%		17.80
-0.15
-0.84%		17.90
0.1
0.56%		17.95
0.05
0.28%		 18.12
8 月18.00
0.05
0.28%		17.45
-0.55
-3.06%		17.20
-0.25
-1.43%		17.10
-0.1
-0.58%		17.55
0.45
2.63%		 　17.50
-0.05
-0.28%		17.80
0.3
1.71%		17.65
-0.15
-0.84%		17.80
0.15
0.85%		18.05
0.25
1.4%		 　18.85
0.8
4.43%		18.55
-0.3
-1.59%		18.55
0
0%		18.55
0
0%		18.85
0.3
1.62%		 　18.50
-0.35
-1.86%		18.50
0
0%		18.75
0.25
1.35%		18.85
0.1
0.53%		18.85
0
0%		 　18.45
-0.4
-2.12%		18.55
0.1
0.54%		18.90
0.35
1.89%		18.23
9 月18.75
-0.15
-0.79%		18.55
-0.2
-1.07%		 　18.35
-0.2
-1.08%		18.05
-0.3
-1.63%		17.70
-0.35
-1.94%		18.10
0.4
2.26%		 　　18.35
0.25
1.38%		18.55
0.2
1.09%		18.60
0.05
0.27%		18.70
0.1
0.54%		18.50
-0.2
-1.07%		 　18.10
-0.4
-2.16%		18.15
0.05
0.28%		17.95
-0.2
-1.1%		17.75
-0.2
-1.11%		17.65
-0.1
-0.56%		 　16.65
-1
-5.67%		17.00
0.35
2.1%		16.05
-0.95
-5.59%		16.55
0.5
3.12%		16.55
0
0%		 17.78
10 月　　16.35
-0.2
-1.21%		16.70
0.35
2.14%		16.80
0.1
0.6%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		 　　16.35
-0.3
-1.8%		16.70
0.35
2.14%		15.80
-0.9
-5.39%		16.60
0.8
5.06%		 　16.30
-0.3
-1.81%		16.45
0.15
0.92%		16.40
-0.05
-0.3%		16.40
0
0%		16.15
-0.25
-1.52%		 　16.30
0.15
0.93%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.50
0.4
2.48%		16.20
-0.3
-1.82%		 16.20
0
0%		16.36
11 月16.45
0.25
1.54%		16.70
0.25
1.52%		16.55
-0.15
-0.9%		17.15
0.6
3.63%		 　17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		17.30
0.2
1.17%		17.10
-0.2
-1.16%		 　17.45
0.35
2.05%		17.35
-0.1
-0.57%		17.05
-0.3
-1.73%		17.00
-0.05
-0.29%		16.70
-0.3
-1.76%		 　16.70
0
0%		16.75
0.05
0.3%		16.85
0.1
0.6%		17.10
0.25
1.48%		17.20
0.1
0.58%		 　17.20
0
0%		17.40
0.2
1.16%		17.65
0.25
1.44%		 17.08
12 月17.75
0.1
0.57%		17.75
0
0%		 　17.65
-0.1
-0.56%		17.15
-0.5
-2.83%		17.15
0
0%		17.10
-0.05
-0.29%		17.30
0.2
1.17%		 　17.15
-0.15
-0.87%		13.35
-3.8
-22.16%		17.30
3.95
29.59%		17.45
0.15
0.87%		17.15
-0.3
-1.72%		 24.55
7.4
43.15%		17.10
-7.45
-30.35%		16.75
-0.35
-2.05%		16.95
0.2
1.19%		17.55
0.6
3.54%		17.30
-0.25
-1.42%		 　17.25
-0.05
-0.29%		17.25
0
0%		16.95
-0.3
-1.74%		16.75
-0.2
-1.18%		16.80
0.05
0.3%		　17.63

說明:最高漲幅:43.15%最低跌幅:-30.35% 最高價:25.50最低價:13.35平均價:19.87,灰色底表示週末,漲144天(59.7)元,跌144天(-62.35)元,平盤22天
43%=2,30%=1,5%=2,4%=5,3%=12,2%=36,1%=60,0%=48,-0%=1,-1%=1,-2%=5,-3%=6,-4%=7,-5%=9,-6%=17,-7%=41,-8%=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
2022-01-03 1440 7605384 3030 192151445 25.65 25.65 25.00 25.50 0.05 0% 25.45 1 25.50 32 12.94
2022-01-04 1440 5498799 2605 139411135 25.55 25.65 25.20 25.30 0.20 -0.78% 25.30 41 25.35 19 12.84
2022-01-05 1440 10090660 4157 257437543 25.45 25.80 25.25 25.25 0.05 -0.2% 25.25 263 25.30 9 12.82
2022-01-06 1440 11074555 4960 275225034 25.25 25.30 24.60 24.80 0.45 -1.78% 24.80 24 24.85 81 12.59
2022-01-07 1440 8049419 3116 198155388 24.85 25.00 24.30 24.75 0.05 -0.2% 24.70 5 24.75 44 12.56
2022-01-10 1440 6296800 2494 154466708 24.40 24.75 24.40 24.55 0.20 -0.81% 24.50 117 24.55 72 12.46
2022-01-11 1440 6887429 2795 168120096 24.70 24.80 24.20 24.35 0.20 -0.81% 24.35 1 24.40 86 12.36
2022-01-12 1440 8165882 2642 199167006 24.60 24.60 24.25 24.50 0.15 0.62% 24.45 183 24.50 112 12.44
2022-01-13 1440 24799342 8194 620420648 24.80 25.60 24.45 25.05 0.55 2.24% 25.00 78 25.05 49 12.72
2022-01-14 1440 8444790 3812 208287746 24.80 25.05 24.40 24.90 0.15 -0.6% 24.85 1 24.90 265 12.64
2022-01-17 1440 3977393 1768 98327271 25.00 25.00 24.60 24.70 0.20 -0.8% 24.70 13 24.75 127 12.54
2022-01-18 1440 11823109 4039 294195422 24.95 25.35 24.55 24.55 0.15 -0.61% 24.55 9 24.60 2 12.46
2022-01-19 1440 11092314 4621 267407687 24.40 24.55 23.80 23.80 0.75 -3.05% 23.80 51 23.85 6 12.08
2022-01-20 1440 6949941 2762 168086783 24.15 24.40 23.85 24.30 0.50 2.1% 24.30 2 24.35 168 12.34
2022-01-21 1440 5995716 2561 143678497 23.95 24.20 23.80 24.10 0.20 -0.82% 24.05 2 24.10 12 12.23
2022-01-24 1440 5407880 2674 128382025 23.95 24.15 23.30 24.15 0.05 0.21% 24.00 1 24.15 14 12.26
2022-01-25 1440 4288870 2109 102114384 23.85 24.00 23.65 23.90 0.25 -1.04% 23.85 1 23.90 4 12.13
2022-01-26 1440 4514342 2012 108260341 23.85 24.15 23.80 24.15 0.25 1.05% 24.15 197 24.20 159 12.26
2022-02-07 1440 8660234 3905 213529772 24.30 24.95 24.20 24.90 0.75 3.11% 24.90 1 24.95 176 12.64
2022-02-08 1440 21101542 8947 538750845 25.00 25.95 24.85 25.40 0.50 2.01% 25.35 201 25.40 165 12.89
2022-02-09 1440 9356517 3803 237432688 25.75 25.75 25.15 25.45 0.05 0.2% 25.40 147 25.45 12 12.92
2022-02-10 1440 5107431 2181 129193730 25.50 25.60 25.15 25.25 0.20 -0.79% 25.25 79 25.30 71 12.82
2022-02-11 1440 4521317 1920 114479459 25.20 25.50 25.15 25.50 0.25 0.99% 25.45 18 25.50 219 12.94
2022-02-14 1440 6965497 3876 173193799 25.25 25.30 24.70 24.70 0.80 -3.14% 24.70 294 24.75 8 12.54
2022-02-15 1440 12559079 5082 305200412 24.80 24.95 23.95 23.95 0.75 -3.04% 23.95 119 24.00 12 12.16
2022-02-16 1440 4087997 1996 98740791 24.45 24.45 24.05 24.05 0.10 0.42% 24.05 258 24.10 1 12.21
2022-02-17 1440 4888027 2275 118054563 24.20 24.45 23.90 24.15 0.10 0.42% 24.10 7 24.15 38 12.26
2022-02-18 1440 3256728 1603 78017314 23.90 24.15 23.75 24.05 0.10 -0.41% 24.00 222 24.05 1 12.21
2022-02-21 1440 5016408 2227 121966953 24.05 24.45 24.00 24.35 0.30 1.25% 24.35 73 24.40 182 12.36
2022-02-22 1440 5647031 2810 135134438 24.20 24.30 23.70 23.85 0.50 -2.05% 23.85 38 23.90 124 12.11
2022-02-23 1440 3588015 1416 86018584 23.90 24.15 23.85 23.95 0.10 0.42% 23.95 33 24.00 76 12.16
2022-02-24 1440 14402531 5798 333534402 23.70 23.70 22.75 22.80 1.15 -4.8% 22.80 62 22.85 33 11.57
2022-02-25 1440 5369588 2262 123659862 23.00 23.25 22.80 23.25 0.45 1.97% 23.20 19 23.25 35 11.80
2022-03-01 1440 3793065 1972 89093969 23.45 23.65 23.30 23.55 0.30 1.29% 23.55 69 23.60 75 11.95
2022-03-02 1440 2508547 1366 59023553 23.65 23.70 23.35 23.65 0.10 0.42% 23.60 32 23.65 14 12.01
2022-03-03 1440 2645840 1310 62403672 23.75 23.80 23.50 23.50 0.15 -0.63% 23.50 54 23.55 7 11.93
2022-03-07 1440 6740060 2834 151000138 22.85 22.85 22.25 22.60 0.45 -3.83% 22.50 13 22.60 28 11.47
2022-03-08 1440 5014246 2296 110793931 22.30 22.50 21.80 22.10 0.50 -2.21% 22.05 13 22.10 23 11.22
2022-03-09 1440 2980151 1433 66413197 22.35 22.40 22.10 22.40 0.30 1.36% 22.35 26 22.40 2 12.66
2022-03-10 1440 3504031 1891 79827858 22.65 22.95 22.65 22.75 0.35 1.56% 22.75 21 22.80 105 12.85
2022-03-11 1440 1451000 833 32837350 22.75 22.75 22.55 22.60 0.15 -0.66% 22.60 129 22.65 53 12.77
2022-03-14 1440 2541000 1080 57949700 22.70 22.95 22.60 22.90 0.30 1.33% 22.90 34 22.95 153 12.94
2022-03-15 1440 3005000 1361 68514400 22.90 23.05 22.60 22.70 0.20 -0.87% 22.70 31 22.75 12 12.82
2022-03-16 1440 4000000 1556 91531100 22.95 23.00 22.65 22.95 0.25 1.1% 22.90 21 22.95 47 12.97
2022-03-17 1440 3675000 1538 85627850 23.25 23.45 23.15 23.35 0.40 1.74% 23.30 84 23.35 46 13.19
2022-03-18 1440 2068000 1010 48398850 23.45 23.50 23.25 23.45 0.10 0.43% 23.40 30 23.45 116 13.25
2022-03-21 1440 2801000 1210 65980550 23.55 23.65 23.40 23.55 0.10 0.43% 23.55 30 23.60 114 13.31
2022-03-22 1440 10360475 4009 249327075 23.80 24.45 23.80 23.85 0.30 1.27% 23.85 121 23.90 3 13.47
2022-03-23 1440 4995000 1959 117844100 23.85 23.90 23.50 23.60 0.25 -1.05% 23.60 36 23.65 39 13.33
2022-03-24 1440 1652859 1373 38949147 23.60 23.70 23.40 23.65 0.05 0.21% 23.60 45 23.65 107 13.36
2022-03-25 1440 2607000 1128 60970950 23.80 23.80 23.20 23.30 0.35 -1.48% 23.30 120 23.35 43 13.16
2022-03-28 1440 2161000 843 49884900 23.20 23.35 22.90 23.35 0.05 0.21% 23.30 30 23.35 18 13.19
2022-03-29 1440 1834173 930 42617188 23.45 23.50 23.10 23.15 0.20 -0.86% 23.15 2 23.20 30 13.08
2022-03-30 1440 4708000 1780 110956100 23.25 23.80 23.25 23.70 0.55 2.38% 23.65 46 23.70 69 13.39
2022-03-31 1440 1939000 869 45536150 23.70 23.75 23.40 23.40 0.30 -1.27% 23.35 65 23.40 2 13.22
2022-04-01 1440 1879000 799 43539200 23.15 23.25 23.10 23.25 0.15 -0.64% 23.20 22 23.25 9 13.14
2022-04-06 1440 6803000 3002 161131450 23.25 23.90 23.20 23.85 0.60 2.58% 23.80 197 23.85 48 13.47
2022-04-07 1440 5498519 2643 129173690 23.85 23.95 23.20 23.30 0.55 -2.31% 23.25 101 23.30 20 13.16
2022-04-08 1440 4224000 1549 99914950 23.35 23.90 23.35 23.75 0.45 1.93% 23.70 4 23.75 71 13.42
2022-04-11 1440 4743000 1804 111284250 23.70 23.95 23.15 23.45 0.30 -1.26% 23.40 4 23.45 47 13.25
2022-04-12 1440 4138000 1512 95094200 23.20 23.30 22.85 22.95 0.50 -2.13% 22.90 88 22.95 8 12.97
2022-04-13 1440 2621000 1103 60544650 23.05 23.30 22.90 23.30 0.35 1.53% 23.25 21 23.30 185 13.16
2022-04-14 1440 2072000 848 48159600 23.30 23.50 23.00 23.10 0.20 -0.86% 23.10 8 23.15 59 13.05
2022-04-15 1440 5258995 2198 119312557 22.95 23.05 22.40 22.60 0.50 -2.16% 22.55 97 22.60 8 12.77
2022-04-18 1440 3599412 1698 79783519 22.30 22.35 22.10 22.20 0.40 -1.77% 22.15 112 22.20 62 12.54
2022-04-19 1440 2785911 910 62419912 22.35 22.55 22.20 22.40 0.20 0.9% 22.35 219 22.40 35 12.66
2022-04-20 1440 12949000 4468 285369700 22.45 22.50 21.80 22.45 0.05 0.22% 22.05 1513 22.45 56 12.68
2022-04-21 1440 13202132 4930 296951791 22.10 23.25 22.10 22.10 0.35 -1.56% 22.10 35 22.30 2 12.49
2022-04-22 1440 9250129 3574 203477780 22.05 22.35 21.85 21.85 0.25 -1.13% 21.85 164 21.95 12 12.34
2022-04-25 1440 12510367 5212 260946169 21.55 21.55 20.45 20.45 1.40 -6.41% 20.45 90 20.50 12 11.55
2022-04-26 1440 10462000 4237 216268050 20.50 20.85 20.30 20.85 0.40 1.96% 20.85 1550 20.90 167 11.78
2022-04-27 1440 4037465 1790 81785223 20.30 20.40 20.10 20.35 0.50 -2.4% 20.35 22 20.40 58 11.50
2022-04-28 1440 1902000 889 38814350 20.40 20.60 20.30 20.35 0.00 0% 20.30 95 20.35 233 11.50
2022-04-29 1440 2550275 1251 52862870 20.85 20.90 20.55 20.60 0.25 1.23% 20.60 13 20.65 6 11.64
2022-05-03 1440 1415000 676 28815400 20.35 20.65 20.25 20.30 0.30 -1.46% 20.30 98 20.35 2 11.47
2022-05-04 1440 1238000 551 25444550 20.40 20.65 20.40 20.55 0.25 1.23% 20.55 1 20.60 64 11.61
2022-05-05 1440 1232452 691 25488435 20.90 21.00 20.55 20.55 0.00 0% 20.55 172 20.60 2 11.61
2022-05-06 1440 2480833 1364 49808251 20.15 20.20 20.00 20.05 0.50 -2.43% 20.05 244 20.10 18 11.33
2022-05-09 1440 4833506 1971 94219663 19.90 19.95 19.30 19.30 0.75 -3.74% 19.30 268 19.35 10 12.45
2022-05-10 1440 2815270 1404 54204119 19.00 19.65 18.80 19.45 0.15 0.78% 19.45 25 19.50 20 12.55
2022-05-11 1440 2390000 994 46014300 19.40 19.45 19.10 19.15 0.30 -1.54% 19.10 218 19.15 21 12.35
2022-05-12 1440 3413000 1322 64859600 19.00 19.40 18.80 18.85 0.30 -1.57% 18.80 115 18.85 47 12.16
2022-05-13 1440 2069000 1004 39820300 19.00 19.45 19.00 19.25 0.40 2.12% 19.25 12 19.30 83 12.42
2022-05-16 1440 1620000 704 31667550 19.45 19.75 19.40 19.60 0.35 1.82% 19.55 5 19.60 117 12.65
2022-05-17 1440 1598000 721 31539150 19.75 19.80 19.65 19.75 0.15 0.77% 19.70 135 19.75 11 12.74
2022-05-18 1440 2218000 1072 44117850 19.75 20.10 19.70 19.95 0.20 1.01% 19.95 15 20.00 25 12.87
2022-05-19 1440 2056000 881 39928950 19.50 19.60 19.25 19.50 0.45 -2.26% 19.45 79 19.50 4 12.58
2022-05-20 1440 1223000 690 24256000 19.60 20.00 19.50 19.90 0.40 2.05% 19.85 16 19.90 23 12.84
2022-05-23 1440 1093000 558 21843200 20.00 20.15 19.90 19.90 0.00 0% 19.90 87 19.95 2 12.84
2022-05-24 1440 1229532 886 24287403 20.00 20.00 19.60 19.60 0.30 -1.51% 19.60 14 19.65 1 12.65
2022-05-25 1440 1190242 688 23601912 19.65 19.95 19.55 19.85 0.25 1.28% 19.85 22 19.90 63 12.81
2022-05-26 1440 1460000 684 29125650 19.90 20.10 19.70 19.75 0.10 -0.5% 19.75 57 19.80 17 12.74
2022-05-27 1440 2209000 968 44417050 19.95 20.20 19.90 20.10 0.35 1.77% 20.10 95 20.15 54 12.97
2022-05-30 1440 1839270 1012 37561444 20.35 20.50 20.30 20.35 0.25 1.24% 20.35 93 20.40 38 13.13
2022-05-31 1440 2716000 802 55255100 20.40 20.60 20.15 20.20 0.15 -0.74% 20.20 10 20.45 19 13.03
2022-06-01 1440 2385000 993 48963450 20.40 20.70 20.30 20.40 0.20 0.99% 20.40 70 20.45 5 13.16
2022-06-02 1440 1248226 650 25584436 20.50 20.55 20.35 20.45 0.05 0.25% 20.45 54 20.50 24 13.19
2022-06-06 1440 1095000 526 22291800 20.40 20.50 20.20 20.35 0.10 -0.49% 20.35 5 20.40 6 13.13
2022-06-07 1440 699000 354 14306400 20.35 20.55 20.35 20.50 0.15 0.74% 20.45 36 20.50 6 13.23
2022-06-08 1440 896206 543 18339287 20.60 20.65 20.30 20.40 0.10 -0.49% 20.40 4 20.45 8 13.16
2022-06-09 1440 2011000 985 41489800 20.35 20.80 20.30 20.75 0.35 1.72% 20.70 191 20.75 29 13.39
2022-06-10 1440 954630 562 19641284 20.50 20.75 20.45 20.60 0.15 -0.72% 20.60 63 20.65 48 13.29
2022-06-13 1440 1741000 805 35040700 20.25 20.25 20.05 20.10 0.50 -2.43% 20.10 44 20.15 36 12.97
2022-06-14 1440 1319000 670 26459100 19.95 20.35 19.80 20.30 0.20 1% 20.25 77 20.30 44 13.10
2022-06-15 1440 2660000 1433 55074050 20.35 20.90 20.35 20.75 0.45 2.22% 20.70 74 20.75 34 13.39
2022-06-16 1440 1829000 820 37616600 21.00 21.00 20.15 20.15 0.60 -2.89% 20.10 69 20.15 10 13.00
2022-06-17 1440 2831000 968 57197350 19.85 20.45 19.75 20.45 0.30 1.49% 20.30 1 20.45 45 13.19
2022-06-20 1440 3670411 1688 72210643 20.55 20.55 19.25 19.25 1.20 -5.87% 19.25 41 19.30 16 12.42
2022-06-21 1440 3280000 1311 65535550 19.65 20.25 19.65 20.20 0.95 4.94% 20.15 13 20.20 16 13.03
2022-06-22 1440 1567000 877 30897600 20.20 20.20 19.40 19.45 0.75 -3.71% 19.45 102 19.50 7 12.55
2022-06-23 1440 1643868 927 32197103 19.55 20.00 19.30 19.50 0.05 0.26% 19.50 53 19.55 23 12.58
2022-06-24 1440 1862647 1015 37217059 19.70 20.15 19.70 19.90 0.40 2.05% 19.85 36 19.90 14 12.84
2022-06-27 1440 2276000 813 45981300 20.10 20.40 20.00 20.30 0.40 2.01% 20.25 33 20.30 6 13.10
2022-06-28 1440 760000 384 15284050 20.10 20.20 20.00 20.15 0.15 -0.74% 20.10 40 20.15 7 13.00
2022-06-29 1440 1489000 611 29606500 19.95 20.10 19.75 19.75 0.40 -1.99% 19.75 139 19.90 13 12.74
2022-06-30 1440 2772000 1108 53361300 19.75 19.75 19.10 19.20 0.55 -2.78% 19.15 16 19.20 2 12.39
2022-07-01 1440 4345667 2134 80771712 19.20 19.20 18.15 18.20 1.00 -5.21% 18.20 49 18.25 94 11.74
2022-07-04 1440 2612000 936 48450700 18.00 18.75 17.90 18.55 0.35 1.92% 18.55 42 18.60 50 11.97
2022-07-05 1440 2514000 1108 48168250 18.95 19.40 18.85 19.25 0.70 3.77% 19.20 10 19.25 5 12.42
2022-07-06 1440 1245399 871 23446462 19.30 19.35 18.60 18.65 0.60 -3.12% 18.65 6 18.70 28 12.03
2022-07-07 1440 1287000 554 24140900 18.80 18.95 18.45 18.90 0.25 1.34% 18.85 24 18.90 20 12.19
2022-07-08 1440 1331000 457 25209150 19.05 19.15 18.75 18.85 0.05 -0.26% 18.80 72 18.85 12 12.16
2022-07-11 1440 1775000 580 33055050 18.70 18.80 18.50 18.50 0.35 -1.86% 18.50 108 18.55 17 11.94
2022-07-12 1440 5274000 1470 94101450 18.35 18.35 17.50 17.65 0.85 -4.59% 17.65 73 17.70 20 11.39
2022-07-13 1440 3901000 1371 69690750 18.05 18.10 17.70 17.85 0.20 1.13% 17.85 34 17.90 72 11.52
2022-07-14 1440 10890543 3012 180441687 17.00 17.05 16.20 17.05 0.00 -4.48% 17.00 41 17.05 54 11.00
2022-07-15 1440 1910000 863 32803400 17.05 17.35 16.90 17.30 0.25 1.47% 17.25 18 17.30 95 11.16
2022-07-18 1440 2260000 883 39982300 17.40 17.90 17.30 17.80 0.50 2.89% 17.80 9 17.85 14 11.48
2022-07-19 1440 1248499 662 22227874 17.65 17.90 17.65 17.90 0.10 0.56% 17.85 11 17.90 109 11.55
2022-07-20 1440 1736000 775 31327100 18.05 18.25 17.90 17.90 0.00 0% 17.90 69 17.95 22 11.55
2022-07-21 1440 969000 410 17363750 17.90 18.05 17.80 18.00 0.10 0.56% 17.95 210 18.00 109 11.61
2022-07-22 1440 1544195 720 27666542 18.00 18.05 17.80 17.90 0.10 -0.56% 17.85 52 17.90 2 11.55
2022-07-25 1440 1359000 517 24663250 17.90 18.30 17.85 18.25 0.35 1.96% 18.25 73 18.30 147 11.77
2022-07-26 1440 965000 449 17406600 18.25 18.25 17.80 17.95 0.30 -1.64% 17.95 10 18.00 8 11.58
2022-07-27 1440 801511 446 14238037 17.95 17.95 17.70 17.80 0.15 -0.84% 17.75 14 17.80 8 11.48
2022-07-28 1440 875000 403 15600750 17.85 17.90 17.70 17.90 0.10 0.56% 17.85 1 17.90 46 11.55
2022-07-29 1440 676000 279 12120100 17.95 18.00 17.85 17.95 0.05 0.28% 17.90 22 17.95 15 11.58
2022-08-01 1440 780000 363 13981050 17.85 18.00 17.75 18.00 0.05 0.28% 17.95 7 18.00 115 11.61
2022-08-02 1440 2008000 623 35172050 17.70 17.70 17.45 17.45 0.55 -3.06% 17.45 76 17.50 30 11.26
2022-08-03 1440 776000 397 13402000 17.20 17.45 17.20 17.20 0.25 -1.43% 17.20 114 17.25 11 11.10
2022-08-04 1440 1276000 671 21746600 17.30 17.30 16.80 17.10 0.10 -0.58% 17.00 44 17.10 30 11.03
2022-08-05 1440 773096 452 13535687 17.25 17.60 17.25 17.55 0.45 2.63% 17.50 21 17.55 24 11.32
2022-08-08 1440 412000 224 7188700 17.55 17.55 17.30 17.50 0.05 -0.28% 17.45 24 17.50 41 11.29
2022-08-09 1440 1241738 621 22048732 17.50 17.95 17.35 17.80 0.30 1.71% 17.75 28 17.80 12 11.48
2022-08-10 1440 621858 417 11010232 17.55 17.85 17.55 17.65 0.15 -0.84% 17.65 15 17.70 8 14.83
2022-08-11 1440 1903496 906 33872461 17.85 17.90 17.70 17.80 0.15 0.85% 17.75 23 17.80 4 14.96
2022-08-12 1440 1747000 768 31519550 17.80 18.20 17.80 18.05 0.25 1.4% 18.00 93 18.05 17 15.17
2022-08-15 1440 7675852 3186 144098180 18.15 19.20 18.00 18.85 0.80 4.43% 18.85 134 18.90 67 15.84
2022-08-16 1440 2328000 1051 43393950 18.80 18.80 18.50 18.55 0.30 -1.59% 18.55 44 18.60 21 15.59
2022-08-17 1440 2142000 954 40120600 18.70 19.00 18.50 18.55 0.00 0% 18.50 149 18.55 84 15.59
2022-08-18 1440 1027294 571 19118471 18.55 18.75 18.45 18.55 0.00 0% 18.55 14 18.60 42 15.59
2022-08-19 1440 2456042 1083 46266655 18.65 19.05 18.60 18.85 0.30 1.62% 18.80 162 18.85 7 15.84
2022-08-22 1440 1163105 663 21639556 18.55 18.75 18.50 18.50 0.35 -1.86% 18.50 89 18.55 21 15.55
2022-08-23 1440 1073000 471 19812000 18.40 18.65 18.30 18.50 0.00 0% 18.50 15 18.55 26 15.55
2022-08-24 1440 3583000 1483 67889000 18.75 19.25 18.70 18.75 0.25 1.35% 18.75 25 18.80 25 15.76
2022-08-25 1440 1688000 682 31797700 18.90 19.00 18.65 18.85 0.10 0.53% 18.85 8 18.90 66 15.84
2022-08-26 1440 1139000 563 21511750 18.90 19.00 18.80 18.85 0.00 0% 18.80 160 18.85 5 15.84
2022-08-29 1440 1472000 673 27066900 18.40 18.50 18.25 18.45 0.40 -2.12% 18.40 22 18.45 16 15.50
2022-08-30 1440 658000 342 12206050 18.45 18.65 18.40 18.55 0.10 0.54% 18.55 53 18.60 41 15.59
2022-08-31 1440 1125000 550 21134000 18.50 18.90 18.50 18.90 0.35 1.89% 18.85 1 18.90 178 15.88
2022-09-01 1440 1870358 639 35050023 18.90 18.95 18.55 18.75 0.15 -0.79% 18.75 38 18.80 4 15.76
2022-09-02 1440 896000 407 16708800 18.90 18.90 18.55 18.55 0.20 -1.07% 18.55 44 18.60 25 15.59
2022-09-05 1440 1014000 457 18710050 18.50 18.65 18.35 18.35 0.20 -1.08% 18.30 67 18.35 18 15.42
2022-09-06 1440 949000 470 17237750 18.50 18.50 18.00 18.05 0.30 -1.63% 18.05 42 18.10 51 15.17
2022-09-07 1440 1004000 550 17864600 17.95 17.95 17.70 17.70 0.35 -1.94% 17.70 134 17.75 9 14.87
2022-09-08 1440 802000 387 14429450 17.85 18.10 17.85 18.10 0.40 2.26% 18.05 22 18.10 33 15.21
2022-09-12 1440 881000 368 16161000 18.25 18.40 18.20 18.35 0.25 1.38% 18.35 15 18.40 21 15.42
2022-09-13 1440 992000 410 18370800 18.40 18.60 18.40 18.55 0.20 1.09% 18.55 3 18.60 127 15.59
2022-09-14 1440 1298000 565 23998150 18.15 18.65 18.15 18.60 0.05 0.27% 18.55 13 18.60 21 15.63
2022-09-15 1440 685000 337 12785900 18.60 18.75 18.55 18.70 0.10 0.54% 18.65 59 18.70 65 15.71
2022-09-16 1440 711000 345 13154800 18.60 18.60 18.45 18.50 0.20 -1.07% 18.50 9 18.55 68 15.55
2022-09-19 1440 743037 408 13548253 18.50 18.50 18.10 18.10 0.40 -2.16% 18.10 96 18.15 14 15.21
2022-09-20 1440 588000 331 10679300 18.20 18.35 18.10 18.15 0.05 0.28% 18.15 19 18.20 2 15.25
2022-09-21 1440 724000 547 13016150 18.20 18.20 17.85 17.95 0.20 -1.1% 17.90 14 17.95 8 15.08
2022-09-22 1440 969000 517 17202300 17.80 17.95 17.60 17.75 0.20 -1.11% 17.75 19 17.85 21 14.92
2022-09-23 1440 642000 354 11388450 17.80 17.90 17.60 17.65 0.10 -0.56% 17.65 5 17.70 21 14.83
2022-09-26 1440 2159000 966 36554600 17.50 17.50 16.65 16.65 1.00 -5.67% 16.65 12 16.70 54 13.99
2022-09-27 1440 1017000 429 17103950 16.65 17.00 16.65 17.00 0.35 2.1% 16.95 17 17.00 14 14.29
2022-09-28 1440 2314000 919 37831050 17.05 17.10 16.05 16.05 0.95 -5.59% 16.05 6 16.10 18 13.49
2022-09-29 1440 1451000 646 23923300 16.20 16.75 16.20 16.55 0.50 3.12% 16.50 17 16.55 22 13.91
2022-09-30 1440 1002000 444 16383150 16.40 16.55 16.10 16.55 0.00 0% 16.50 15 16.55 33 13.91
2022-10-03 1440 601408 376 9849938 16.30 16.50 16.25 16.35 0.20 -1.21% 16.35 19 16.40 4 13.74
2022-10-04 1440 784435 407 13047326 16.60 16.75 16.45 16.70 0.35 2.14% 16.70 16 16.75 72 14.03
2022-10-05 1440 829000 402 13963050 16.85 17.00 16.70 16.80 0.10 0.6% 16.75 7 16.85 41 14.12
2022-10-06 1440 536000 295 8947100 16.90 16.90 16.60 16.60 0.20 -1.19% 16.60 22 16.65 2 13.95
2022-10-07 1440 504000 274 8400500 16.65 16.75 16.55 16.65 0.05 0.3% 16.60 11 16.65 38 13.99
2022-10-11 1440 992000 471 16208900 16.35 16.50 16.25 16.35 0.30 -1.8% 16.30 19 16.35 10 13.74
2022-10-12 1440 1000000 497 16484350 16.35 16.70 16.10 16.70 0.35 2.14% 16.65 19 16.70 14 14.03
2022-10-13 1440 2025193 1053 32593284 16.55 16.75 15.75 15.80 0.90 -5.39% 15.80 50 15.85 5 13.28
2022-10-14 1440 1781000 737 29484800 16.30 16.75 16.20 16.60 0.80 5.06% 16.60 17 16.65 17 13.95
2022-10-17 1440 1237000 578 19997750 16.40 16.40 16.00 16.30 0.30 -1.81% 16.25 33 16.30 80 13.70
2022-10-18 1440 1071000 633 17494000 16.45 16.45 16.15 16.45 0.15 0.92% 16.40 6 16.45 7 13.82
2022-10-19 1440 995000 497 16385800 16.45 16.60 16.30 16.40 0.05 -0.3% 16.30 72 16.40 9 13.78
2022-10-20 1440 3730690 1145 60952907 16.20 16.65 15.90 16.40 0.00 0% 16.40 41 16.45 1 13.78
2022-10-21 1440 1028000 429 16626100 16.40 16.40 16.10 16.15 0.25 -1.52% 16.15 51 16.20 31 13.57
2022-10-24 1440 1043000 353 17040350 16.25 16.45 16.25 16.30 0.15 0.93% 16.25 24 16.30 17 13.70
2022-10-25 1440 826000 483 13379550 16.35 16.40 16.05 16.20 0.10 -0.61% 16.15 11 16.25 2 13.61
2022-10-26 1440 603000 360 9764650 16.25 16.30 16.05 16.10 0.10 -0.62% 16.10 67 16.20 15 13.53
2022-10-27 1440 1297000 487 21346350 16.30 16.60 16.30 16.50 0.40 2.48% 16.45 15 16.50 85 13.87
2022-10-28 1440 599019 341 9768975 16.50 16.50 16.15 16.20 0.30 -1.82% 16.15 60 16.25 18 13.61
2022-10-31 1440 566000 230 9208000 16.30 16.40 16.20 16.20 0.00 0% 16.15 32 16.20 22 13.61
2022-11-01 1440 670000 318 11011000 16.25 16.50 16.25 16.45 0.25 1.54% 16.45 9 16.50 169 13.82
2022-11-02 1440 774000 386 12839200 16.45 16.70 16.45 16.70 0.25 1.52% 16.65 1 16.70 62 14.03
2022-11-03 1440 527000 234 8724200 16.60 16.65 16.50 16.55 0.15 -0.9% 16.55 7 16.60 39 13.91
2022-11-04 1440 2539000 1141 43062950 16.75 17.15 16.60 17.15 0.60 3.63% 17.10 8 17.15 30 14.41
2022-11-07 1440 1186000 541 20314200 17.20 17.30 17.00 17.10 0.05 -0.29% 17.10 27 17.20 22 14.37
2022-11-08 1440 803000 397 13761650 17.20 17.30 17.00 17.05 0.05 -0.29% 17.05 2 17.10 8 14.33
2022-11-09 1440 769000 380 13192550 17.15 17.30 17.05 17.10 0.05 0.29% 17.10 28 17.15 10 14.37
2022-11-10 1440 1236858 647 21330502 17.05 17.35 17.05 17.30 0.20 1.17% 17.25 19 17.30 5 14.54
2022-11-11 1440 1689000 750 29137800 17.50 17.60 17.10 17.10 0.20 -1.16% 17.10 98 17.20 58 15.55
2022-11-14 1440 2872000 971 49891050 17.15 17.55 17.00 17.45 0.35 2.05% 17.40 45 17.45 30 15.86
2022-11-15 1440 1181445 721 20451400 17.45 17.45 17.20 17.35 0.10 -0.57% 17.35 2 17.40 14 15.77
2022-11-16 1440 1438000 557 24627450 17.45 17.45 17.05 17.05 0.30 -1.73% 17.05 54 17.15 9 15.50
2022-11-17 1440 1280000 427 21869000 17.15 17.20 17.00 17.00 0.05 -0.29% 16.95 69 17.00 339 15.45
2022-11-18 1440 1966069 837 33135795 17.05 17.10 16.70 16.70 0.30 -1.76% 16.70 125 16.75 8 15.18
2022-11-21 1440 836000 371 13950550 16.75 16.85 16.55 16.70 0.00 0% 16.70 35 16.75 5 15.18
2022-11-22 1440 653000 254 10960250 16.75 16.85 16.70 16.75 0.05 0.3% 16.75 20 16.80 2 15.23
2022-11-23 1440 521000 259 8759000 16.85 16.90 16.70 16.85 0.10 0.6% 16.80 72 16.90 62 15.32
2022-11-24 1440 904000 415 15388600 16.95 17.10 16.90 17.10 0.25 1.48% 17.05 20 17.10 142 15.55
2022-11-25 1440 1267401 565 21810299 17.10 17.30 17.10 17.20 0.10 0.58% 17.15 45 17.20 6 15.64
2022-11-28 1440 940000 406 16043200 17.20 17.20 16.90 17.20 0.00 0% 17.20 5 17.25 37 15.64
2022-11-29 1440 1488405 675 25786996 17.15 17.45 17.05 17.40 0.20 1.16% 17.40 31 17.45 158 15.82
2022-11-30 1440 2115000 780 37381000 17.50 17.85 17.45 17.65 0.25 1.44% 17.60 116 17.65 12 16.05
2022-12-01 1440 2288000 788 40598700 18.00 18.00 17.65 17.75 0.10 0.57% 17.70 21 17.75 42 16.14
2022-12-02 1440 1320000 504 23485150 17.75 17.90 17.70 17.75 0.00 0% 17.70 56 17.75 17 16.14
2022-12-05 1440 1076000 419 19145350 17.75 17.95 17.65 17.65 0.10 -0.56% 17.65 20 17.70 28 16.05
2022-12-06 1440 1092000 530 19004600 17.60 17.60 17.15 17.15 0.50 -2.83% 17.15 21 17.20 2 15.59
2022-12-07 1440 949000 383 16334600 17.20 17.40 17.05 17.15 0.00 0% 17.15 18 17.20 16 15.59
2022-12-08 1440 865317 449 14797253 17.15 17.20 17.00 17.10 0.05 -0.29% 17.05 59 17.10 17 15.55
2022-12-09 1440 762000 334 13163750 17.20 17.35 17.10 17.30 0.20 1.17% 17.30 14 17.35 38 15.73
2022-12-12 1440 507000 215 8714000 17.10 17.30 17.10 17.15 0.15 -0.87% 17.15 83 17.20 8 15.59
2022-12-13 1440 549525 179 7349126 13.50 13.50 13.30 13.35 0.10 -22.16% 13.35 24 13.40 12 29.67
2022-12-14 1440 815000 412 14093150 17.35 17.40 17.20 17.30 0.10 29.59% 17.25 47 17.30 11 15.73
2022-12-15 1440 963000 475 16775450 17.40 17.50 17.30 17.45 0.15 0.87% 17.40 20 17.45 7 15.86
2022-12-16 1440 945000 413 16284000 17.30 17.35 17.15 17.15 0.30 -1.72% 17.15 73 17.20 7 15.59
2022-12-18 1440 11823109 4039 294195422 24.95 25.35 24.55 24.55 0.15 43.15% 24.55 9 24.60 2 12.46
2022-12-19 1440 776000 344 13301750 17.05 17.25 17.05 17.10 0.05 -30.35% 17.10 10 17.15 9 15.55
2022-12-20 1440 1451000 550 24549400 17.15 17.20 16.70 16.75 0.35 -2.05% 16.70 149 16.75 10 15.23
2022-12-21 1440 722000 347 12290500 16.95 17.20 16.90 16.95 0.20 1.19% 16.90 87 16.95 64 15.41
2022-12-22 1440 2490000 987 43470700 17.15 17.60 17.10 17.55 0.60 3.54% 17.50 96 17.55 26 15.95
2022-12-23 1440 810000 351 13988300 17.40 17.40 17.15 17.30 0.25 -1.42% 17.25 99 17.30 6 15.73
2022-12-26 1440 399310 258 6882502 17.30 17.35 17.15 17.25 0.05 -0.29% 17.25 18 17.30 11 15.68
2022-12-27 1440 451000 272 7792150 17.40 17.40 17.15 17.25 0.00 0% 17.20 15 17.25 9 15.68
2022-12-28 1440 1026000 509 17486750 17.15 17.25 16.90 16.95 0.30 -1.74% 16.95 43 17.00 6 15.41
2022-12-29 1440 1276000 486 21323450 16.90 16.90 16.60 16.75 0.20 -1.18% 16.75 18 16.80 24 15.23
2022-12-30 1440 557000 292 9344650 16.80 16.85 16.70 16.80 0.05 0.3% 16.80 27 16.85 43 15.27