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　　19.40
0
0%		19.45
0.05
0.26%		19.55
0.1
0.51%		19.45
-0.1
-0.51%		19.30
-0.15
-0.77%		 　19.15
-0.15
-0.78%		19.00
-0.15
-0.78%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.65
-0.25
-1.32%		 　18.65
0
0%		18.65
0
0%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.45
-0.2
-1.07%		 　18.10
-0.35
-1.9%		17.75
-0.35
-1.93%		18.00
0.25
1.41%		 18.76
2 月　　　　　　18.65
0.65
3.61%		18.85
0.2
1.07%		18.95
0.1
0.53%		19.00
0.05
0.26%		19.00
0
0%		 　18.90
-0.1
-0.53%		18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.95
0
0%		19.10
0.15
0.79%		 　19.10
0
0%		18.85
-0.25
-1.31%		19.15
0.3
1.59%		18.60
-0.55
-2.87%		18.70
0.1
0.54%		 19.04
3 月19.40
0.7
3.74%		19.40
0
0%		19.45
0.05
0.26%		 　　19.00
-0.45
-2.31%		18.50
-0.5
-2.63%		18.85
0.35
1.89%		19.10
0.25
1.33%		18.95
-0.15
-0.79%		 　18.95
0
0%		18.70
-0.25
-1.32%		18.75
0.05
0.27%		19.00
0.25
1.33%		19.20
0.2
1.05%		 　19.25
0.05
0.26%		19.30
0.05
0.26%		19.30
0
0%		18.55
-0.75
-3.89%		18.50
-0.05
-0.27%		 　18.50
0
0%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.35
0
0%		18.9
4 月18.30
-0.05
-0.27%		 　　　18.35
0.05
0.27%		18.40
0.05
0.27%		18.45
0.05
0.27%		 　18.35
-0.1
-0.54%		18.35
0
0%		18.45
0.1
0.54%		18.55
0.1
0.54%		18.50
-0.05
-0.27%		 　18.35
-0.15
-0.81%		18.40
0.05
0.27%		18.40
0
0%		18.40
0
0%		18.40
0
0%		 　18.20
-0.2
-1.09%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		 18.33
5 月　　18.20
0
0%		18.30
0.1
0.55%		18.65
0.35
1.91%		18.60
-0.05
-0.27%		 　18.40
-0.2
-1.08%		18.40
0
0%		18.40
0
0%		18.05
-0.35
-1.9%		18.30
0.25
1.39%		 　18.65
0.35
1.91%		19.15
0.5
2.68%		19.20
0.05
0.26%		19.00
-0.2
-1.04%		19.00
0
0%		 　18.95
-0.05
-0.26%		18.80
-0.15
-0.79%		18.95
0.15
0.8%		19.05
0.1
0.53%		19.05
0
0%		 　19.15
0.1
0.52%		19.30
0.15
0.78%		18.75
6 月19.45
0.15
0.78%		19.55
0.1
0.51%		 　　19.45
-0.1
-0.51%		19.50
0.05
0.26%		19.60
0.1
0.51%		19.80
0.2
1.02%		19.80
0
0%		 　19.35
-0.45
-2.27%		19.25
-0.1
-0.52%		19.25
0
0%		18.95
-0.3
-1.56%		18.95
0
0%		 　18.40
-0.55
-2.9%		18.70
0.3
1.63%		18.40
-0.3
-1.6%		18.30
-0.1
-0.54%		18.45
0.15
0.82%		 　18.50
0.05
0.27%		18.55
0.05
0.27%		18.35
-0.2
-1.08%		18.20
-0.15
-0.82%		 18.93
7 月17.80
-0.4
-2.2%		 　18.05
0.25
1.4%		18.20
0.15
0.83%		17.70
-0.5
-2.75%		17.75
0.05
0.28%		17.75
0
0%		 　16.80
-0.95
-5.35%		16.25
-0.55
-3.27%		16.35
0.1
0.62%		16.40
0.05
0.31%		16.35
-0.05
-0.3%		 　16.45
0.1
0.61%		16.65
0.2
1.22%		16.75
0.1
0.6%		16.90
0.15
0.9%		17.05
0.15
0.89%		 　17.10
0.05
0.29%		17.10
0
0%		17.00
-0.1
-0.58%		17.05
0.05
0.29%		17.10
0.05
0.29%		 17.09
8 月17.20
0.1
0.58%		17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.05
0
0%		17.15
0.1
0.59%		 　17.10
-0.05
-0.29%		17.35
0.25
1.46%		17.45
0.1
0.58%		17.60
0.15
0.86%		17.60
0
0%		 　17.60
0
0%		17.75
0.15
0.85%		17.75
0
0%		17.75
0
0%		17.90
0.15
0.85%		 　18.10
0.2
1.12%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		18.20
0.1
0.55%		18.40
0.2
1.1%		 　18.10
-0.3
-1.63%		18.35
0.25
1.38%		18.30
-0.05
-0.27%		17.7
9 月18.20
-0.1
-0.55%		18.00
-0.2
-1.1%		 　18.10
0.1
0.56%		18.10
0
0%		17.85
-0.25
-1.38%		18.00
0.15
0.84%		 　　18.15
0.15
0.83%		18.25
0.1
0.55%		18.20
-0.05
-0.27%		18.25
0.05
0.27%		18.25
0
0%		 　18.25
0
0%		18.25
0
0%		18.15
-0.1
-0.55%		18.15
0
0%		18.15
0
0%		 　17.80
-0.35
-1.93%		17.95
0.15
0.84%		17.65
-0.3
-1.67%		17.75
0.1
0.57%		17.90
0.15
0.85%		 18.05
10 月　　17.75
-0.15
-0.84%		18.00
0.25
1.41%		18.00
0
0%		18.00
0
0%		18.05
0.05
0.28%		 　　18.05
0
0%		18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		18.20
0.25
1.39%		 　18.20
0
0%		18.50
0.3
1.65%		18.50
0
0%		18.50
0
0%		18.25
-0.25
-1.35%		 　18.25
0
0%		18.25
0
0%		18.15
-0.1
-0.55%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		 18.20
0
0%		18.17
11 月18.25
0.05
0.27%		18.30
0.05
0.27%		18.30
0
0%		18.25
-0.05
-0.27%		 　18.35
0.1
0.55%		18.45
0.1
0.54%		18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.50
0
0%		 　18.65
0.15
0.81%		18.70
0.05
0.27%		18.50
-0.2
-1.07%		18.55
0.05
0.27%		18.55
0
0%		 　18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.60
0.1
0.54%		18.55
-0.05
-0.27%		 　18.55
0
0%		18.55
0
0%		18.70
0.15
0.81%		 18.51
12 月18.90
0.2
1.07%		19.25
0.35
1.85%		 　19.20
-0.05
-0.26%		18.75
-0.45
-2.34%		18.90
0.15
0.8%		18.90
0
0%		18.90
0
0%		 　18.80
-0.1
-0.53%		14.05
-4.75
-25.27%		18.85
4.8
34.16%		18.90
0.05
0.27%		19.00
0.1
0.53%		 18.65
-0.35
-1.84%		18.85
0.2
1.07%		18.55
-0.3
-1.59%		18.65
0.1
0.54%		18.80
0.15
0.8%		18.70
-0.1
-0.53%		 　18.60
-0.1
-0.53%		18.75
0.15
0.81%		18.60
-0.15
-0.8%		18.60
0
0%		18.70
0.1
0.54%		　18.63

說明:最高漲幅:34.16%最低跌幅:-25.27% 最高價:19.80最低價:14.05平均價:18.39,灰色底表示週末,漲135天(30)元,跌108天(-26.85)元,平盤67天
34%=1,4%=13,3%=1,2%=8,1%=80,0%=99,-0%=1,-1%=1,-2%=2,-3%=6,-4%=21,-5%=28,-6%=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
2022-01-03 1457 870955 378 16921259 19.50 19.60 19.35 19.40 0.15 0% 19.35 58 19.40 5 24.87
2022-01-04 1457 635406 258 12332705 19.40 19.55 19.30 19.45 0.05 0.26% 19.40 13 19.45 28 24.94
2022-01-05 1457 902202 398 17683424 19.55 19.75 19.45 19.55 0.10 0.51% 19.55 8 19.60 34 25.06
2022-01-06 1457 601102 212 11706215 19.50 19.55 19.40 19.45 0.10 -0.51% 19.45 21 19.50 4 24.94
2022-01-07 1457 714589 281 13834515 19.45 19.55 19.25 19.30 0.15 -0.77% 19.30 14 19.35 4 24.74
2022-01-10 1457 640748 265 12330865 19.25 19.45 19.15 19.15 0.15 -0.78% 19.15 9 19.20 14 24.55
2022-01-11 1457 844644 459 16054607 19.15 19.20 18.80 19.00 0.15 -0.78% 18.95 22 19.00 41 24.36
2022-01-12 1457 756430 329 14305272 19.00 19.10 18.75 18.95 0.05 -0.26% 18.95 2 19.00 26 24.29
2022-01-13 1457 605617 227 11470194 19.05 19.10 18.90 18.90 0.05 -0.26% 18.85 44 18.90 8 24.23
2022-01-14 1457 532090 261 9952673 18.85 18.90 18.65 18.65 0.25 -1.32% 18.65 6 18.70 3 23.91
2022-01-17 1457 363231 182 6769904 18.65 18.70 18.55 18.65 0.00 0% 18.60 51 18.65 11 23.91
2022-01-18 1457 395879 199 7411961 18.70 18.90 18.65 18.65 0.00 0% 18.65 18 18.70 2 23.91
2022-01-19 1457 296472 162 5536465 18.65 18.80 18.55 18.60 0.05 -0.27% 18.60 3 18.65 5 23.85
2022-01-20 1457 323983 119 6038028 18.55 18.75 18.55 18.65 0.05 0.27% 18.65 1 18.70 5 23.91
2022-01-21 1457 556530 263 10325205 18.60 18.80 18.45 18.45 0.20 -1.07% 18.45 16 18.50 18 23.65
2022-01-24 1457 955122 332 17284545 18.10 18.20 18.00 18.10 0.35 -1.9% 18.10 66 18.15 16 23.21
2022-01-25 1457 910837 423 16290379 18.10 18.10 17.65 17.75 0.35 -1.93% 17.75 25 17.80 43 22.76
2022-01-26 1457 482865 211 8661636 17.80 18.05 17.75 18.00 0.25 1.41% 17.95 45 18.00 8 23.08
2022-02-07 1457 586437 282 10840483 18.05 18.75 18.05 18.65 0.65 3.61% 18.65 1 18.70 16 23.91
2022-02-08 1457 451750 467 8510346 18.65 18.95 18.65 18.85 0.20 1.07% 18.80 14 18.85 1 24.17
2022-02-09 1457 837484 567 15793550 18.85 18.95 18.70 18.95 0.10 0.53% 18.90 9 18.95 38 24.29
2022-02-10 1457 473929 237 9025646 19.00 19.20 18.95 19.00 0.05 0.26% 19.00 2 19.05 26 24.36
2022-02-11 1457 379345 408 7205319 18.90 19.05 18.90 19.00 0.00 0% 18.95 10 19.00 9 24.36
2022-02-14 1457 334021 407 6286113 19.00 19.00 18.70 18.90 0.10 -0.53% 18.85 19 18.90 18 24.23
2022-02-15 1457 355732 313 6766769 19.05 19.10 18.80 18.85 0.05 -0.26% 18.80 7 18.85 2 24.17
2022-02-16 1457 331313 216 6316379 19.05 19.15 18.95 18.95 0.10 0.53% 18.95 8 19.00 1 24.29
2022-02-17 1457 425939 182 8114431 18.95 19.15 18.95 18.95 0.00 0% 18.95 37 19.00 4 24.29
2022-02-18 1457 312601 186 5956278 18.95 19.15 18.90 19.10 0.15 0.79% 19.05 7 19.10 51 24.49
2022-02-21 1457 270954 166 5172927 19.00 19.15 19.00 19.10 0.00 0% 19.10 8 19.15 129 24.49
2022-02-22 1457 464185 616 8751611 19.10 19.10 18.70 18.85 0.25 -1.31% 18.80 19 18.85 2 24.17
2022-02-23 1457 397608 154 7557882 18.90 19.15 18.90 19.15 0.30 1.59% 19.10 1 19.15 82 24.55
2022-02-24 1457 445168 363 8383244 19.10 19.15 18.60 18.60 0.55 -2.87% 18.60 8 18.65 4 23.85
2022-02-25 1457 241398 710 4513676 18.60 18.90 18.60 18.70 0.10 0.54% 18.65 16 18.70 1 23.97
2022-03-01 1457 3074597 1421 59702989 18.85 19.65 18.65 19.40 0.70 3.74% 19.40 78 19.45 11 24.87
2022-03-02 1457 772544 516 15015114 19.55 19.55 19.35 19.40 0.00 0% 19.40 47 19.45 58 24.87
2022-03-03 1457 466685 278 9072760 19.50 19.50 19.30 19.45 0.05 0.26% 19.45 6 19.50 180 24.94
2022-03-07 1457 640956 398 12163424 19.25 19.30 18.85 19.00 0.40 -2.31% 19.00 6 19.05 20 24.36
2022-03-08 1457 677511 470 12573959 18.50 18.85 18.40 18.50 0.50 -2.63% 18.50 12 18.55 12 23.72
2022-03-09 1457 248045 171 4668641 18.55 18.90 18.55 18.85 0.35 1.89% 18.85 1 18.95 21 24.17
2022-03-10 1457 314311 203 5980321 19.05 19.15 18.95 19.10 0.25 1.33% 19.05 8 19.10 66 24.49
2022-03-11 1457 201000 101 3813350 19.10 19.10 18.90 18.95 0.15 -0.79% 18.95 1 19.00 9 24.29
2022-03-14 1457 149000 80 2815350 19.00 19.00 18.75 18.95 0.00 0% 18.90 34 18.95 31 24.29
2022-03-15 1457 197000 124 3692900 18.90 18.90 18.70 18.70 0.25 -1.32% 18.70 65 18.75 4 23.97
2022-03-16 1457 170000 123 3187250 18.80 18.85 18.70 18.75 0.05 0.27% 18.75 1 18.80 15 24.04
2022-03-17 1457 289000 153 5479650 19.00 19.05 18.85 19.00 0.25 1.33% 18.95 4 19.00 58 24.36
2022-03-18 1457 557000 237 10659100 19.00 19.20 19.00 19.20 0.20 1.05% 19.15 33 19.20 8 24.62
2022-03-21 1457 365000 170 7029800 19.25 19.35 19.20 19.25 0.05 0.26% 19.25 13 19.30 24 24.68
2022-03-22 1457 278816 138 5373982 19.30 19.35 19.15 19.30 0.05 0.26% 19.25 13 19.30 32 24.74
2022-03-23 1457 565000 185 10922100 19.40 19.45 19.20 19.30 0.00 0% 19.30 9 19.35 2 24.74
2022-03-24 1457 3298812 1455 60798570 18.45 18.70 18.20 18.55 0.75 -3.89% 18.50 147 18.60 19 23.78
2022-03-25 1457 481000 257 8872650 18.50 18.55 18.35 18.50 0.05 -0.27% 18.45 45 18.50 11 23.72
2022-03-28 1457 1018000 369 18726400 18.45 18.50 18.30 18.50 0.00 0% 18.45 16 18.50 35 23.72
2022-03-29 1457 667477 240 12296862 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 2 18.45 8 23.59
2022-03-30 1457 500000 239 9186000 18.40 18.45 18.30 18.35 0.05 -0.27% 18.35 60 18.40 13 20.39
2022-03-31 1457 696000 208 12785200 18.25 18.50 18.25 18.35 0.00 0% 18.35 21 18.40 13 20.39
2022-04-01 1457 266000 132 4870250 18.25 18.35 18.25 18.30 0.05 -0.27% 18.30 59 18.35 4 20.33
2022-04-06 1457 483000 147 8849250 18.25 18.40 18.25 18.35 0.05 0.27% 18.35 27 18.40 46 20.39
2022-04-07 1457 481132 190 8860908 18.30 18.50 18.30 18.40 0.05 0.27% 18.35 86 18.40 9 20.44
2022-04-08 1457 592000 196 10941050 18.40 18.65 18.35 18.45 0.05 0.27% 18.45 47 18.50 10 20.50
2022-04-11 1457 366000 161 6761550 18.70 18.70 18.30 18.35 0.10 -0.54% 18.35 63 18.40 5 20.39
2022-04-12 1457 359000 113 6594550 18.35 18.40 18.30 18.35 0.00 0% 18.35 47 18.40 37 20.39
2022-04-13 1457 330000 159 6081700 18.50 18.50 18.40 18.45 0.10 0.54% 18.45 4 18.50 3 20.50
2022-04-14 1457 250000 124 4623450 18.45 18.55 18.45 18.55 0.10 0.54% 18.50 9 18.55 6 20.61
2022-04-15 1457 259837 132 4809497 18.55 18.55 18.45 18.50 0.05 -0.27% 18.50 2 18.55 20 20.56
2022-04-18 1457 299204 148 5517049 18.55 18.55 18.35 18.35 0.15 -0.81% 18.35 11 18.40 2 20.39
2022-04-19 1457 210086 130 3865083 18.40 18.45 18.35 18.40 0.05 0.27% 18.40 3 18.45 24 20.44
2022-04-20 1457 241000 123 4434350 18.40 18.45 18.35 18.40 0.00 0% 18.40 9 18.45 9 20.44
2022-04-21 1457 104486 86 1931244 18.50 18.55 18.40 18.40 0.00 0% 18.40 31 18.50 33 20.44
2022-04-22 1457 202369 114 3727272 18.40 18.50 18.35 18.40 0.00 0% 18.40 49 18.45 1 20.44
2022-04-25 1457 701193 291 12791895 18.35 18.35 18.15 18.20 0.20 -1.09% 18.20 127 18.25 10 20.22
2022-04-26 1457 211000 92 3854250 18.30 18.35 18.20 18.30 0.10 0.55% 18.25 60 18.30 2 20.33
2022-04-27 1457 446005 199 8043776 18.10 18.15 17.85 18.15 0.15 -0.82% 18.10 60 18.15 13 20.17
2022-04-28 1457 152000 75 2749550 18.15 18.15 18.05 18.10 0.05 -0.28% 18.10 5 18.15 16 20.11
2022-04-29 1457 238500 118 4335887 18.10 18.25 18.10 18.20 0.10 0.55% 18.20 3 18.25 5 20.22
2022-05-03 1457 71000 50 1288050 18.20 18.20 18.10 18.20 0.00 0% 18.15 1 18.25 5 20.22
2022-05-04 1457 103000 47 1883100 18.15 18.35 18.15 18.30 0.10 0.55% 18.25 7 18.30 24 20.33
2022-05-05 1457 664371 237 12342634 18.45 18.70 18.40 18.65 0.35 1.91% 18.65 4 18.70 70 20.72
2022-05-06 1457 359037 133 6665734 18.40 18.60 18.40 18.60 0.05 -0.27% 18.55 30 18.65 35 20.67
2022-05-09 1457 535299 189 9846726 18.50 18.50 18.30 18.40 0.20 -1.08% 18.35 4 18.40 34 20.44
2022-05-10 1457 352379 176 6425577 18.25 18.45 18.10 18.40 0.00 0% 18.35 5 18.45 19 20.44
2022-05-11 1457 194000 107 3539050 18.20 18.40 18.15 18.40 0.00 0% 18.35 1 18.40 2 20.44
2022-05-12 1457 867000 229 15661000 18.25 18.25 18.00 18.05 0.35 -1.9% 18.00 9 18.10 20 20.06
2022-05-13 1457 476000 178 8667750 18.15 18.40 18.10 18.30 0.25 1.39% 18.30 24 18.35 25 20.33
2022-05-16 1457 2154000 690 40038450 18.50 18.95 18.40 18.65 0.35 1.91% 18.60 14 18.65 32 3.81
2022-05-17 1457 1998000 1147 37912700 18.70 19.20 18.65 19.15 0.50 2.68% 19.10 4 19.15 49 3.91
2022-05-18 1457 1165000 489 22372150 19.25 19.30 19.10 19.20 0.05 0.26% 19.15 8 19.20 33 3.92
2022-05-19 1457 468000 259 8854050 18.80 19.05 18.75 19.00 0.20 -1.04% 18.95 13 19.00 16 3.88
2022-05-20 1457 532000 303 10126850 19.00 19.10 18.95 19.00 0.00 0% 18.95 52 19.00 14 3.88
2022-05-23 1457 345000 176 6572150 19.00 19.20 18.90 18.95 0.05 -0.26% 18.95 6 19.00 6 3.87
2022-05-24 1457 341163 241 6452285 19.05 19.05 18.80 18.80 0.15 -0.79% 18.80 6 18.90 25 3.84
2022-05-25 1457 534069 209 10136488 18.90 19.10 18.80 18.95 0.15 0.8% 18.95 4 19.00 17 3.87
2022-05-26 1457 434000 198 8285900 19.05 19.25 19.00 19.05 0.10 0.53% 19.00 11 19.05 13 3.89
2022-05-27 1457 366000 149 6982250 19.15 19.20 18.85 19.05 0.00 0% 19.05 73 19.10 6 3.89
2022-05-30 1457 533429 247 10224701 19.25 19.25 19.05 19.15 0.10 0.52% 19.15 30 19.20 72 3.91
2022-05-31 1457 989000 324 19085350 19.15 19.40 19.15 19.30 0.15 0.78% 19.30 56 19.35 10 3.94
2022-06-01 1457 913000 354 17756450 19.30 19.55 19.30 19.45 0.15 0.78% 19.45 5 19.50 1 3.97
2022-06-02 1457 611025 243 11889572 19.50 19.55 19.40 19.55 0.10 0.51% 19.50 9 19.55 70 3.99
2022-06-06 1457 699000 275 13648600 19.60 19.60 19.40 19.45 0.10 -0.51% 19.40 49 19.45 4 3.97
2022-06-07 1457 551000 265 10767000 19.60 19.60 19.45 19.50 0.05 0.26% 19.50 35 19.55 12 3.98
2022-06-08 1457 424084 241 8299310 19.65 19.65 19.50 19.60 0.10 0.51% 19.55 8 19.60 13 4.00
2022-06-09 1457 2628000 846 52180700 19.65 20.10 19.55 19.80 0.20 1.02% 19.80 12 19.85 25 4.04
2022-06-10 1457 742862 341 14725058 19.75 19.90 19.65 19.80 0.00 0% 19.80 28 19.85 5 4.04
2022-06-13 1457 1080000 440 21004500 19.65 19.65 19.30 19.35 0.45 -2.27% 19.35 5 19.40 122 3.95
2022-06-14 1457 807000 451 15509050 19.25 19.35 19.15 19.25 0.10 -0.52% 19.25 9 19.30 13 3.93
2022-06-15 1457 659000 381 12707400 19.25 19.40 19.20 19.25 0.00 0% 19.25 43 19.30 14 3.93
2022-06-16 1457 725000 376 13902600 19.45 19.50 18.90 18.95 0.30 -1.56% 18.90 17 18.95 38 3.87
2022-06-17 1457 399000 212 7527950 18.80 19.10 18.70 18.95 0.00 0% 18.90 7 18.95 30 3.87
2022-06-20 1457 771420 484 14305247 19.05 19.05 18.30 18.40 0.55 -2.9% 18.30 27 18.40 32 3.76
2022-06-21 1457 483000 208 8967850 18.60 18.70 18.35 18.70 0.30 1.63% 18.65 25 18.70 6 3.82
2022-06-22 1457 457000 176 8446950 18.70 18.75 18.35 18.40 0.30 -1.6% 18.40 17 18.45 6 3.76
2022-06-23 1457 435497 321 8001578 18.55 18.65 18.25 18.30 0.10 -0.54% 18.30 10 18.35 3 3.73
2022-06-24 1457 412499 199 7591797 18.35 18.60 18.30 18.45 0.15 0.82% 18.40 1 18.45 22 3.77
2022-06-27 1457 391000 174 7247950 18.65 18.70 18.45 18.50 0.05 0.27% 18.45 56 18.55 22 3.78
2022-06-28 1457 333000 144 6150600 18.55 18.55 18.40 18.55 0.05 0.27% 18.55 4 18.60 37 3.79
2022-06-29 1457 252000 144 4626550 18.35 18.40 18.30 18.35 0.20 -1.08% 18.35 45 18.40 26 3.74
2022-06-30 1457 800000 265 14563800 18.30 18.35 18.10 18.20 0.15 -0.82% 18.20 13 18.25 27 3.71
2022-07-01 1457 1109468 349 19946955 18.20 18.20 17.80 17.80 0.40 -2.2% 17.80 15 17.85 4 3.63
2022-07-04 1457 428000 156 7711700 17.90 18.20 17.90 18.05 0.25 1.4% 18.00 11 18.05 7 3.68
2022-07-05 1457 324000 149 5876450 18.25 18.30 17.95 18.20 0.15 0.83% 18.10 2 18.20 48 3.71
2022-07-06 1457 449714 215 8039802 18.20 18.20 17.70 17.70 0.50 -2.75% 17.70 33 17.80 3 3.61
2022-07-07 1457 584000 197 10391100 17.80 18.00 17.55 17.75 0.05 0.28% 17.75 13 17.80 28 3.62
2022-07-08 1457 946000 290 16844750 17.95 17.95 17.70 17.75 0.00 0% 17.70 58 17.75 10 3.62
2022-07-11 1457 334000 179 5622850 16.75 16.90 16.75 16.80 0.00 -5.35% 16.80 2 16.85 18 3.43
2022-07-12 1457 843000 267 13961400 16.80 16.80 16.20 16.25 0.55 -3.27% 16.25 11 16.30 24 3.32
2022-07-13 1457 285000 143 4667450 16.65 16.75 16.30 16.35 0.10 0.62% 16.35 2 16.40 20 3.34
2022-07-14 1457 229838 120 3770226 16.35 16.50 16.20 16.40 0.05 0.31% 16.40 23 16.45 14 3.35
2022-07-15 1457 169000 93 2770050 16.30 16.45 16.30 16.35 0.05 -0.3% 16.35 18 16.40 2 3.34
2022-07-18 1457 125000 71 2051950 16.35 16.50 16.30 16.45 0.10 0.61% 16.45 3 16.50 11 3.36
2022-07-19 1457 93000 54 1543500 16.50 16.70 16.45 16.65 0.20 1.22% 16.60 15 16.65 17 3.40
2022-07-20 1457 279000 149 4694450 16.80 16.90 16.70 16.75 0.10 0.6% 16.75 3 16.80 4 3.42
2022-07-21 1457 103000 61 1731150 16.75 16.90 16.75 16.90 0.15 0.9% 16.90 4 16.95 29 3.45
2022-07-22 1457 190004 105 3225630 16.90 17.10 16.80 17.05 0.15 0.89% 17.00 37 17.05 17 3.48
2022-07-25 1457 152000 65 2590450 16.95 17.15 16.90 17.10 0.05 0.29% 17.05 12 17.10 3 3.49
2022-07-26 1457 408000 146 6900600 17.00 17.10 16.55 17.10 0.00 0% 17.05 6 17.10 8 3.49
2022-07-27 1457 93644 81 1589515 17.05 17.10 16.90 17.00 0.10 -0.58% 17.00 1 17.05 4 3.47
2022-07-28 1457 221000 120 3783700 17.25 17.25 17.00 17.05 0.05 0.29% 17.00 17 17.05 2 3.48
2022-07-29 1457 118000 56 2010800 17.00 17.15 17.00 17.10 0.05 0.29% 17.05 3 17.10 11 3.49
2022-08-01 1457 184000 107 3155950 17.10 17.20 17.00 17.20 0.10 0.58% 17.15 13 17.20 30 3.51
2022-08-02 1457 234000 109 3985750 17.20 17.20 16.95 17.10 0.10 -0.58% 17.05 13 17.10 6 3.49
2022-08-03 1457 230000 127 3927700 17.00 17.15 17.00 17.05 0.05 -0.29% 17.05 9 17.10 2 3.48
2022-08-04 1457 349000 160 5893300 17.00 17.05 16.65 17.05 0.00 0% 17.00 8 17.05 19 3.48
2022-08-05 1457 297026 163 5113247 17.00 17.35 17.00 17.15 0.10 0.59% 17.15 5 17.20 30 3.50
2022-08-08 1457 118000 50 2016350 17.15 17.20 17.00 17.10 0.05 -0.29% 17.10 7 17.15 6 3.49
2022-08-09 1457 234229 103 4043143 17.20 17.35 17.15 17.35 0.25 1.46% 17.30 4 17.35 100 3.54
2022-08-10 1457 170271 110 2955190 17.15 17.45 17.15 17.45 0.10 0.58% 17.35 1 17.45 29 3.56
2022-08-11 1457 539371 293 9469662 17.50 17.65 17.35 17.60 0.15 0.86% 17.55 15 17.60 24 3.59
2022-08-12 1457 863000 651 15166800 17.70 17.90 17.40 17.60 0.00 0% 17.55 8 17.60 3 3.97
2022-08-15 1457 475000 233 8379700 17.80 17.80 17.45 17.60 0.00 0% 17.55 11 17.65 7 3.97
2022-08-16 1457 184000 87 3259650 17.60 17.80 17.60 17.75 0.15 0.85% 17.70 1 17.75 25 4.01
2022-08-17 1457 180000 92 3194150 17.75 17.80 17.70 17.75 0.00 0% 17.75 1 17.80 50 4.01
2022-08-18 1457 188550 82 3342968 17.75 17.80 17.70 17.75 0.00 0% 17.70 30 17.75 2 4.01
2022-08-19 1457 408236 163 7282147 17.70 17.95 17.70 17.90 0.15 0.85% 17.85 27 17.90 8 4.04
2022-08-22 1457 443708 210 7992885 17.75 18.15 17.75 18.10 0.20 1.12% 18.05 15 18.15 10 4.09
2022-08-23 1457 353000 100 6374350 18.10 18.15 17.95 18.00 0.10 -0.55% 18.00 17 18.05 49 4.06
2022-08-24 1457 304000 83 5502300 17.95 18.20 17.95 18.10 0.10 0.56% 18.05 13 18.10 6 4.09
2022-08-25 1457 559000 125 10149400 18.10 18.20 18.00 18.20 0.10 0.55% 18.20 20 18.25 32 4.11
2022-08-26 1457 435000 184 7989100 18.20 18.50 18.20 18.40 0.20 1.1% 18.35 10 18.40 1 4.15
2022-08-29 1457 250000 95 4523800 18.00 18.20 18.00 18.10 0.30 -1.63% 18.10 14 18.15 27 4.09
2022-08-30 1457 207000 86 3777350 18.00 18.40 18.00 18.35 0.25 1.38% 18.30 17 18.35 1 4.14
2022-08-31 1457 130000 60 2382150 18.35 18.40 18.25 18.30 0.05 -0.27% 18.25 10 18.30 1 4.13
2022-09-01 1457 306311 260 5536950 18.10 18.20 18.00 18.20 0.10 -0.55% 18.10 6 18.25 23 4.11
2022-09-02 1457 145000 74 2617400 18.20 18.20 18.00 18.00 0.20 -1.1% 18.00 32 18.05 4 4.06
2022-09-05 1457 207000 88 3728950 18.00 18.15 17.90 18.10 0.10 0.56% 18.00 28 18.10 8 4.09
2022-09-06 1457 211000 78 3807350 18.10 18.10 17.95 18.10 0.00 0% 18.05 6 18.10 1 4.09
2022-09-07 1457 233000 109 4171700 18.05 18.05 17.85 17.85 0.25 -1.38% 17.85 21 17.90 2 4.03
2022-09-08 1457 140000 36 2519500 17.90 18.05 17.90 18.00 0.15 0.84% 18.00 8 18.05 2 4.06
2022-09-12 1457 208000 70 3783700 18.05 18.25 18.05 18.15 0.15 0.83% 18.15 12 18.20 2 4.10
2022-09-13 1457 291000 78 5327200 18.25 18.35 18.20 18.25 0.10 0.55% 18.20 1 18.25 6 4.12
2022-09-14 1457 532000 125 9580550 17.95 18.20 17.90 18.20 0.05 -0.27% 18.15 8 18.20 3 4.11
2022-09-15 1457 445000 119 8130350 18.25 18.40 18.10 18.25 0.05 0.27% 18.25 33 18.30 20 4.12
2022-09-16 1457 293000 107 5323700 18.05 18.25 18.05 18.25 0.00 0% 18.15 23 18.25 8 4.12
2022-09-19 1457 246155 148 4499045 18.25 18.35 18.20 18.25 0.00 0% 18.20 28 18.25 1 4.12
2022-09-20 1457 165000 85 3021850 18.35 18.40 18.25 18.25 0.00 0% 18.25 15 18.30 2 4.12
2022-09-21 1457 84000 63 1528650 18.35 18.35 18.15 18.15 0.10 -0.55% 18.15 24 18.20 3 4.10
2022-09-22 1457 132000 53 2391050 18.15 18.20 18.05 18.15 0.00 0% 18.10 53 18.15 2 4.10
2022-09-23 1457 117000 53 2121300 18.20 18.20 18.10 18.15 0.00 0% 18.10 60 18.15 6 4.10
2022-09-26 1457 630000 176 11255800 18.15 18.15 17.75 17.80 0.35 -1.93% 17.80 1 17.85 44 4.02
2022-09-27 1457 172000 92 3071950 17.80 17.95 17.70 17.95 0.15 0.84% 17.90 6 17.95 15 4.05
2022-09-28 1457 328000 146 5806450 17.90 17.90 17.50 17.65 0.30 -1.67% 17.60 6 17.65 17 3.98
2022-09-29 1457 221000 78 3938200 17.90 17.90 17.70 17.75 0.10 0.57% 17.75 6 17.80 5 4.01
2022-09-30 1457 116000 61 2062550 17.75 17.90 17.65 17.90 0.15 0.85% 17.85 6 17.90 6 4.04
2022-10-03 1457 112528 68 2003536 17.85 17.90 17.70 17.75 0.15 -0.84% 17.70 11 17.80 30 4.01
2022-10-04 1457 207849 98 3721403 17.95 18.00 17.75 18.00 0.25 1.41% 17.95 3 18.00 12 4.06
2022-10-05 1457 125000 87 2248650 17.95 18.10 17.90 18.00 0.00 0% 17.95 3 18.05 17 4.06
2022-10-06 1457 118000 62 2114300 18.00 18.00 17.85 18.00 0.00 0% 17.95 4 18.00 32 4.06
2022-10-07 1457 232000 95 4184700 17.85 18.10 17.85 18.05 0.05 0.28% 18.00 11 18.05 11 4.07
2022-10-11 1457 381000 131 6845900 18.00 18.05 17.65 18.05 0.00 0% 18.00 35 18.05 6 4.07
2022-10-12 1457 174000 91 3142350 18.05 18.15 18.00 18.00 0.05 -0.28% 18.00 32 18.10 7 4.06
2022-10-13 1457 528700 256 9511649 18.05 18.15 17.85 17.95 0.05 -0.28% 17.95 7 18.00 9 4.05
2022-10-14 1457 551000 202 10038200 18.05 18.35 18.05 18.20 0.25 1.39% 18.15 16 18.20 6 4.11
2022-10-17 1457 212000 96 3837600 18.10 18.20 18.00 18.20 0.00 0% 18.15 8 18.20 26 4.11
2022-10-18 1457 826000 260 15239200 18.30 18.60 18.20 18.50 0.30 1.65% 18.45 14 18.50 61 4.18
2022-10-19 1457 740000 251 13814150 18.60 18.75 18.50 18.50 0.00 0% 18.50 5 18.55 12 4.18
2022-10-20 1457 296254 186 5459959 18.50 18.50 18.35 18.50 0.00 0% 18.45 15 18.50 5 4.18
2022-10-21 1457 210000 91 3846450 18.40 18.50 18.20 18.25 0.25 -1.35% 18.25 7 18.35 1 4.12
2022-10-24 1457 243000 108 4428800 18.35 18.35 18.10 18.25 0.00 0% 18.20 5 18.25 14 4.12
2022-10-25 1457 159000 83 2890300 18.35 18.35 18.05 18.25 0.00 0% 18.20 5 18.25 14 4.12
2022-10-26 1457 126000 71 2295050 18.25 18.30 18.10 18.15 0.10 -0.55% 18.15 1 18.25 27 4.10
2022-10-27 1457 133000 52 2430950 18.30 18.35 18.20 18.30 0.15 0.83% 18.25 16 18.30 18 4.13
2022-10-28 1457 165398 78 3011830 18.30 18.35 18.10 18.20 0.10 -0.55% 18.20 3 18.25 22 4.11
2022-10-31 1457 73000 43 1328800 18.30 18.30 18.10 18.20 0.00 0% 18.15 2 18.20 27 4.11
2022-11-01 1457 106000 60 1930200 18.30 18.30 18.15 18.25 0.05 0.27% 18.20 3 18.25 6 4.12
2022-11-02 1457 172000 67 3135150 18.25 18.30 18.15 18.30 0.05 0.27% 18.25 4 18.30 28 4.13
2022-11-03 1457 169000 58 3080550 18.20 18.30 18.15 18.30 0.00 0% 18.25 6 18.30 28 4.13
2022-11-04 1457 306000 94 5570850 18.30 18.30 18.15 18.25 0.05 -0.27% 18.20 9 18.25 10 4.12
2022-11-07 1457 255000 98 4661600 18.30 18.35 18.25 18.35 0.10 0.55% 18.30 5 18.35 24 4.14
2022-11-08 1457 449000 124 8285100 18.50 18.50 18.35 18.45 0.10 0.54% 18.40 8 18.45 11 4.16
2022-11-09 1457 358000 116 6619100 18.55 18.55 18.30 18.55 0.10 0.54% 18.50 7 18.55 82 4.19
2022-11-10 1457 145437 89 2688575 18.40 18.55 18.40 18.50 0.05 -0.27% 18.45 25 18.50 16 4.18
2022-11-11 1457 379000 134 7012800 18.60 18.60 18.35 18.50 0.00 0% 18.50 3 18.55 67 4.18
2022-11-14 1457 329000 120 6104100 18.55 18.65 18.50 18.65 0.15 0.81% 18.60 13 18.65 71 4.19
2022-11-15 1457 313183 163 5844286 18.80 18.80 18.55 18.70 0.05 0.27% 18.65 6 18.70 12 4.20
2022-11-16 1457 190000 87 3523450 18.60 18.65 18.50 18.50 0.20 -1.07% 18.50 74 18.55 3 4.16
2022-11-17 1457 120000 66 2223450 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 6 18.55 16 4.17
2022-11-18 1457 205801 87 3823664 18.50 18.65 18.50 18.55 0.00 0% 18.50 1 18.55 25 4.17
2022-11-21 1457 178000 63 3292600 18.55 18.55 18.45 18.50 0.05 -0.27% 18.45 16 18.50 1 4.16
2022-11-22 1457 109000 67 2014950 18.50 18.55 18.40 18.55 0.05 0.27% 18.50 2 18.55 38 4.17
2022-11-23 1457 195000 65 3616600 18.65 18.65 18.50 18.50 0.05 -0.27% 18.50 46 18.55 9 4.16
2022-11-24 1457 221000 78 4102350 18.60 18.60 18.50 18.60 0.10 0.54% 18.55 10 18.60 66 4.18
2022-11-25 1457 207228 109 3848790 18.65 18.65 18.50 18.55 0.05 -0.27% 18.50 47 18.55 4 4.17
2022-11-28 1457 84000 48 1554700 18.50 18.55 18.45 18.55 0.00 0% 18.50 16 18.55 26 4.17
2022-11-29 1457 151459 54 2810204 18.55 18.60 18.50 18.55 0.00 0% 18.55 22 18.60 45 4.17
2022-11-30 1457 318000 115 5930550 18.55 18.70 18.55 18.70 0.15 0.81% 18.65 9 18.70 35 4.20
2022-12-01 1457 456000 168 8590700 18.90 18.90 18.75 18.90 0.20 1.07% 18.85 3 18.90 189 4.25
2022-12-02 1457 1044000 326 19903700 18.90 19.30 18.80 19.25 0.35 1.85% 19.20 29 19.25 35 4.33
2022-12-05 1457 379000 175 7257950 19.30 19.30 19.05 19.20 0.05 -0.26% 19.15 59 19.20 34 4.31
2022-12-06 1457 459000 176 8691100 19.10 19.15 18.75 18.75 0.45 -2.34% 18.75 37 18.80 11 4.21
2022-12-07 1457 825000 143 15558400 18.70 18.90 18.65 18.90 0.15 0.8% 18.75 6 18.90 34 4.25
2022-12-08 1457 226897 146 4277105 19.00 19.00 18.70 18.90 0.00 0% 18.90 3 18.95 23 4.25
2022-12-09 1457 229000 93 4325250 19.00 19.00 18.80 18.90 0.00 0% 18.85 4 18.90 11 4.25
2022-12-12 1457 164000 96 3083650 19.00 19.00 18.65 18.80 0.10 -0.53% 18.80 4 18.85 1 4.22
2022-12-13 1457 1696063 609 23895831 14.20 14.25 14.05 14.05 0.10 -25.27% 14.05 63 14.10 80 16.15
2022-12-14 1457 200000 88 3779100 18.95 19.00 18.80 18.85 0.05 34.16% 18.85 2 18.90 4 4.24
2022-12-15 1457 234000 83 4412550 18.95 18.95 18.80 18.90 0.05 0.27% 18.85 1 18.95 43 4.25
2022-12-16 1457 260000 113 4924100 18.80 19.00 18.80 19.00 0.10 0.53% 18.95 2 19.00 32 4.27
2022-12-18 1457 395879 199 7411961 18.70 18.90 18.65 18.65 0.00 -1.84% 18.65 18 18.70 2 23.91
2022-12-19 1457 171000 73 3219400 19.00 19.00 18.75 18.85 0.15 1.07% 18.80 5 18.85 34 4.24
2022-12-20 1457 308000 125 5768000 18.85 18.95 18.55 18.55 0.30 -1.59% 18.50 48 18.70 15 4.17
2022-12-21 1457 205000 83 3837550 18.65 18.80 18.65 18.65 0.10 0.54% 18.65 9 18.70 8 4.19
2022-12-22 1457 87000 50 1630550 18.75 18.80 18.65 18.80 0.15 0.8% 18.70 4 18.80 20 4.22
2022-12-23 1457 209000 121 3889450 18.65 18.75 18.50 18.70 0.10 -0.53% 18.65 2 18.70 18 4.20
2022-12-26 1457 173327 145 3227719 18.70 18.70 18.55 18.60 0.10 -0.53% 18.60 12 18.65 28 4.18
2022-12-27 1457 94000 47 1756700 18.65 18.75 18.65 18.75 0.15 0.81% 18.70 1 18.75 22 4.21
2022-12-28 1457 115000 59 2140650 18.70 18.75 18.55 18.60 0.15 -0.8% 18.60 1 18.65 18 4.18
2022-12-29 1457 206000 83 3819100 18.50 18.60 18.45 18.60 0.00 0% 18.55 4 18.60 8 4.18
2022-12-30 1457 229000 76 4269900 18.60 18.70 18.60 18.70 0.10 0.54% 18.70 4 18.75 26 4.20