神隆(1789)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　　24.40
0
0%		24.40
0
0%		24.20
-0.2
-0.82%		24.20
0
0%		24.15
-0.05
-0.21%		 　24.15
0
0%		24.05
-0.1
-0.41%		24.10
0.05
0.21%		24.15
0.05
0.21%		23.90
-0.25
-1.04%		 　24.00
0.1
0.42%		23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		24.00
0.15
0.63%		23.80
-0.2
-0.83%		 　23.75
-0.05
-0.21%		23.30
-0.45
-1.89%		23.30
0
0%		 23.87
2 月　　　　　　23.40
0.1
0.43%		23.60
0.2
0.85%		23.95
0.35
1.48%		23.95
0
0%		23.65
-0.3
-1.25%		 　23.75
0.1
0.42%		23.40
-0.35
-1.47%		23.55
0.15
0.64%		23.95
0.4
1.7%		23.85
-0.1
-0.42%		 　23.80
-0.05
-0.21%		23.50
-0.3
-1.26%		23.50
0
0%		23.30
-0.2
-0.85%		23.60
0.3
1.29%		 23.65
3 月23.60
0
0%		23.95
0.35
1.48%		23.90
-0.05
-0.21%		 　　23.25
-0.65
-2.72%		23.10
-0.15
-0.65%		23.10
0
0%		23.15
0.05
0.22%		23.20
0.05
0.22%		 　23.10
-0.1
-0.43%		22.95
-0.15
-0.65%		22.75
-0.2
-0.87%		23.30
0.55
2.42%		23.35
0.05
0.21%		 　23.30
-0.05
-0.21%		23.30
0
0%		23.45
0.15
0.64%		23.30
-0.15
-0.64%		23.30
0
0%		 　23.20
-0.1
-0.43%		23.10
-0.1
-0.43%		23.35
0.25
1.08%		23.30
-0.05
-0.21%		23.28
4 月23.15
-0.15
-0.64%		 　　　23.95
0.8
3.46%		24.05
0.1
0.42%		24.25
0.2
0.83%		 　24.40
0.15
0.62%		23.95
-0.45
-1.84%		24.40
0.45
1.88%		24.70
0.3
1.23%		24.55
-0.15
-0.61%		 　27.00
2.45
9.98%		25.85
-1.15
-4.26%		26.65
0.8
3.09%		27.40
0.75
2.81%		26.95
-0.45
-1.64%		 　25.60
-1.35
-5.01%		24.85
-0.75
-2.93%		24.50
-0.35
-1.41%		24.55
0.05
0.2%		24.50
-0.05
-0.2%		 25.01
5 月　　24.50
0
0%		24.20
-0.3
-1.22%		24.20
0
0%		23.90
-0.3
-1.24%		 　23.30
-0.6
-2.51%		23.15
-0.15
-0.64%		23.05
-0.1
-0.43%		22.45
-0.6
-2.6%		22.50
0.05
0.22%		 　22.70
0.2
0.89%		22.85
0.15
0.66%		23.00
0.15
0.66%		22.70
-0.3
-1.3%		22.75
0.05
0.22%		 　22.80
0.05
0.22%		22.55
-0.25
-1.1%		22.95
0.4
1.77%		22.65
-0.3
-1.31%		22.80
0.15
0.66%		 　23.10
0.3
1.32%		22.90
-0.2
-0.87%		23.08
6 月23.05
0.15
0.66%		22.85
-0.2
-0.87%		 　　23.35
0.5
2.19%		23.15
-0.2
-0.86%		23.35
0.2
0.86%		23.55
0.2
0.86%		24.00
0.45
1.91%		 　23.45
-0.55
-2.29%		23.45
0
0%		23.95
0.5
2.13%		24.10
0.15
0.63%		24.80
0.7
2.9%		 　24.95
0.15
0.6%		25.90
0.95
3.81%		25.65
-0.25
-0.97%		25.15
-0.5
-1.95%		25.90
0.75
2.98%		 　25.60
-0.3
-1.16%		25.50
-0.1
-0.39%		26.20
0.7
2.75%		25.75
-0.45
-1.72%		 24.47
7 月25.10
-0.65
-2.52%		 　25.55
0.45
1.79%		25.85
0.3
1.17%		25.60
-0.25
-0.97%		24.70
-0.9
-3.52%		24.20
-0.5
-2.02%		 　25.00
0.8
3.31%		24.50
-0.5
-2%		24.40
-0.1
-0.41%		24.30
-0.1
-0.41%		24.35
0.05
0.21%		 　24.50
0.15
0.62%		25.05
0.55
2.24%		25.60
0.55
2.2%		25.50
-0.1
-0.39%		25.70
0.2
0.78%		 　27.15
1.45
5.64%		28.05
0.9
3.31%		26.15
-1.9
-6.77%		25.80
-0.35
-1.34%		25.55
-0.25
-0.97%		 25.39
8 月25.30
-0.25
-0.98%		24.90
-0.4
-1.58%		24.45
-0.45
-1.81%		24.30
-0.15
-0.61%		24.65
0.35
1.44%		 　25.05
0.4
1.62%		24.90
-0.15
-0.6%		25.50
0.6
2.41%		25.60
0.1
0.39%		26.55
0.95
3.71%		 　26.50
-0.05
-0.19%		26.55
0.05
0.19%		26.50
-0.05
-0.19%		26.85
0.35
1.32%		26.40
-0.45
-1.68%		 　27.05
0.65
2.46%		27.20
0.15
0.55%		27.95
0.75
2.76%		28.20
0.25
0.89%		27.90
-0.3
-1.06%		 　27.35
-0.55
-1.97%		28.60
1.25
4.57%		28.40
-0.2
-0.7%		26.39
9 月28.65
0.25
0.88%		29.15
0.5
1.75%		 　28.30
-0.85
-2.92%		27.70
-0.6
-2.12%		27.50
-0.2
-0.72%		28.15
0.65
2.36%		 　　27.65
-0.5
-1.78%		27.00
-0.65
-2.35%		26.70
-0.3
-1.11%		26.50
-0.2
-0.75%		25.80
-0.7
-2.64%		 　25.65
-0.15
-0.58%		25.50
-0.15
-0.58%		25.15
-0.35
-1.37%		25.70
0.55
2.19%		25.15
-0.55
-2.14%		 　24.60
-0.55
-2.19%		24.95
0.35
1.42%		23.75
-1.2
-4.81%		24.20
0.45
1.89%		24.60
0.4
1.65%		 26.27
10 月　　24.50
-0.1
-0.41%		24.85
0.35
1.43%		24.75
-0.1
-0.4%		24.70
-0.05
-0.2%		24.80
0.1
0.4%		 　　24.00
-0.8
-3.23%		23.85
-0.15
-0.63%		23.20
-0.65
-2.73%		23.90
0.7
3.02%		 　23.75
-0.15
-0.63%		24.00
0.25
1.05%		23.35
-0.65
-2.71%		24.70
1.35
5.78%		23.30
-1.4
-5.67%		 　23.60
0.3
1.29%		23.50
-0.1
-0.42%		23.50
0
0%		24.15
0.65
2.77%		23.65
-0.5
-2.07%		 23.80
0.15
0.63%		23.95
11 月23.90
0.1
0.42%		23.75
-0.15
-0.63%		23.75
0
0%		23.75
0
0%		 　24.05
0.3
1.26%		23.95
-0.1
-0.42%		24.10
0.15
0.63%		23.85
-0.25
-1.04%		24.05
0.2
0.84%		 　24.45
0.4
1.66%		24.20
-0.25
-1.02%		24.25
0.05
0.21%		24.30
0.05
0.21%		24.50
0.2
0.82%		 　24.55
0.05
0.2%		24.30
-0.25
-1.02%		24.50
0.2
0.82%		24.30
-0.2
-0.82%		24.00
-0.3
-1.23%		 　24.10
0.1
0.42%		23.95
-0.15
-0.62%		24.15
0.2
0.84%		 24.15
12 月24.20
0.05
0.21%		24.70
0.5
2.07%		 　24.90
0.2
0.81%		24.20
-0.7
-2.81%		24.60
0.4
1.65%		24.50
-0.1
-0.41%		25.20
0.7
2.86%		 　26.40
1.2
4.76%		35.00
8.6
32.58%		26.00
-9
-25.71%		25.80
-0.2
-0.77%		25.45
-0.35
-1.36%		 23.95
-1.5
-5.89%		27.10
3.15
13.15%		25.65
-1.45
-5.35%		25.70
0.05
0.19%		26.10
0.4
1.56%		25.90
-0.2
-0.77%		 　27.30
1.4
5.41%		26.45
-0.85
-3.11%		25.85
-0.6
-2.27%		25.90
0.05
0.19%		25.45
-0.45
-1.74%		　25.88

說明:最高漲幅:32.58%最低跌幅:-25.71% 最高價:35.00最低價:22.45平均價:24.64,灰色底表示週末,漲142天(66.8)元,跌142天(-62.4)元,平盤26天
33%=1,13%=1,10%=2,6%=3,5%=5,4%=2,3%=14,2%=27,1%=51,0%=62,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=17,-6%=24,-7%=34,-8%=56,

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 1789 347138 201 8508662 24.70 24.70 24.40 24.40 0.25 0% 24.35 8 24.45 3 97.60
2022-01-04 1789 324120 187 7922902 24.40 24.55 24.35 24.40 0.00 0% 24.40 38 24.45 2 97.60
2022-01-05 1789 649392 384 15780676 24.35 24.45 24.20 24.20 0.20 -0.82% 24.20 37 24.25 5 96.80
2022-01-06 1789 337339 231 8189987 24.40 24.45 24.20 24.20 0.00 0% 24.20 10 24.25 6 96.80
2022-01-07 1789 287737 208 6974598 24.30 24.35 24.15 24.15 0.05 -0.21% 24.15 16 24.20 3 96.60
2022-01-10 1789 353409 217 8531028 24.10 24.25 24.00 24.15 0.00 0% 24.15 16 24.20 1 96.60
2022-01-11 1789 429594 402 10341669 24.15 24.15 24.00 24.05 0.10 -0.41% 24.00 60 24.05 1 96.20
2022-01-12 1789 283243 211 6837607 24.20 24.20 24.05 24.10 0.05 0.21% 24.05 80 24.15 5 96.40
2022-01-13 1789 238752 189 5766455 24.10 24.25 24.05 24.15 0.05 0.21% 24.10 14 24.15 20 96.60
2022-01-14 1789 546652 331 13108574 24.20 24.20 23.90 23.90 0.25 -1.04% 23.90 11 23.95 2 95.60
2022-01-17 1789 298818 158 7168719 23.90 24.15 23.90 24.00 0.10 0.42% 24.00 9 24.10 4 96.00
2022-01-18 1789 249381 178 5985420 24.05 24.10 23.95 23.95 0.05 -0.21% 23.90 50 23.95 2 95.80
2022-01-19 1789 369180 294 8815535 23.95 23.95 23.80 23.85 0.10 -0.42% 23.85 23 23.90 1 95.40
2022-01-20 1789 205250 132 4927437 23.90 24.15 23.85 24.00 0.15 0.63% 24.00 8 24.05 3 96.00
2022-01-21 1789 392300 239 9365329 24.00 24.10 23.80 23.80 0.20 -0.83% 23.80 98 23.85 4 95.20
2022-01-24 1789 361487 459 8600010 23.80 24.00 23.70 23.75 0.05 -0.21% 23.70 33 23.75 9 95.00
2022-01-25 1789 758208 603 17718169 23.65 23.65 23.20 23.30 0.45 -1.89% 23.25 30 23.30 13 93.20
2022-01-26 1789 346983 304 8083242 23.25 23.35 23.25 23.30 0.00 0% 23.30 7 23.35 9 93.20
2022-02-07 1789 410094 275 9568155 23.25 23.50 23.15 23.40 0.10 0.43% 23.40 20 23.45 6 93.60
2022-02-08 1789 276954 151 6545763 23.75 23.75 23.55 23.60 0.20 0.85% 23.60 5 23.70 76 94.40
2022-02-09 1789 308254 354 7317846 23.60 24.00 23.60 23.95 0.35 1.48% 23.90 4 24.00 3 95.80
2022-02-10 1789 188871 453 4500505 23.80 23.95 23.75 23.95 0.00 0% 23.90 1 23.95 9 95.80
2022-02-11 1789 398714 473 9475298 23.85 23.90 23.65 23.65 0.30 -1.25% 23.65 13 23.70 3 94.60
2022-02-14 1789 288707 250 6819563 23.65 23.75 23.50 23.75 0.10 0.42% 23.70 6 23.75 5 95.00
2022-02-15 1789 401410 544 9443945 23.75 23.75 23.40 23.40 0.35 -1.47% 23.35 23 23.40 32 93.60
2022-02-16 1789 531743 583 12550648 23.70 23.85 23.40 23.55 0.15 0.64% 23.55 25 23.75 1 94.20
2022-02-17 1789 470117 564 11254843 23.75 24.15 23.70 23.95 0.40 1.7% 23.90 3 23.95 7 95.80
2022-02-18 1789 291103 265 6969148 23.90 24.10 23.75 23.85 0.10 -0.42% 23.80 29 24.00 2 95.40
2022-02-21 1789 425267 850 10110035 23.85 23.85 23.65 23.80 0.05 -0.21% 23.75 10 23.80 12 95.20
2022-02-22 1789 438778 347 10309704 23.80 23.85 23.40 23.50 0.30 -1.26% 23.50 5 23.55 6 94.00
2022-02-23 1789 200573 157 4714269 23.50 23.65 23.45 23.50 0.00 0% 23.50 13 23.55 6 94.00
2022-02-24 1789 452338 305 10529302 23.25 23.55 23.15 23.30 0.20 -0.85% 23.25 1 23.30 28 93.20
2022-02-25 1789 568175 410 13253828 23.30 23.60 23.05 23.60 0.30 1.29% 23.50 9 23.60 9 94.40
2022-03-01 1789 285111 184 6742114 23.65 23.80 23.50 23.60 0.00 0% 23.60 1 23.65 8 94.40
2022-03-02 1789 475559 325 11318726 23.70 24.00 23.55 23.95 0.35 1.48% 23.95 2 24.00 37 77.26
2022-03-03 1789 277000 128 6627850 23.95 24.05 23.80 23.90 0.05 -0.21% 23.85 7 23.90 4 77.10
2022-03-07 1789 554049 346 12915260 23.55 23.55 23.20 23.25 0.35 -2.72% 23.25 4 23.30 7 75.00
2022-03-08 1789 464768 323 10789214 23.15 23.40 23.10 23.10 0.15 -0.65% 23.10 26 23.15 5 74.52
2022-03-09 1789 377149 261 8726684 23.20 23.40 23.10 23.10 0.00 0% 23.05 57 23.10 29 74.52
2022-03-10 1789 462040 198 10713486 23.15 23.30 23.15 23.15 0.05 0.22% 23.10 60 23.15 2 74.68
2022-03-11 1789 314000 200 7326050 23.55 23.55 23.20 23.20 0.05 0.22% 23.20 6 23.25 1 74.84
2022-03-14 1789 315000 166 7279200 23.20 23.20 23.05 23.10 0.10 -0.43% 23.05 93 23.10 11 74.52
2022-03-15 1789 415000 219 9544550 23.10 23.15 22.95 22.95 0.15 -0.65% 22.95 23 23.00 16 74.03
2022-03-16 1789 554000 339 12660550 23.00 23.05 22.70 22.75 0.20 -0.87% 22.75 3 22.85 5 73.39
2022-03-17 1789 430000 252 9953900 22.95 23.30 22.95 23.30 0.55 2.42% 23.20 12 23.30 6 75.16
2022-03-18 1789 347000 187 8103800 23.35 23.50 23.20 23.35 0.05 0.21% 23.30 7 23.35 10 75.32
2022-03-21 1789 216000 124 5046400 23.35 23.40 23.30 23.30 0.05 -0.21% 23.30 22 23.35 1 75.16
2022-03-22 1789 272000 147 6336400 23.50 23.50 23.20 23.30 0.00 0% 23.30 5 23.35 4 75.16
2022-03-23 1789 363000 227 8471750 23.35 23.50 23.25 23.45 0.15 0.64% 23.45 2 23.50 34 75.65
2022-03-24 1789 248000 119 5790850 23.15 23.45 23.15 23.30 0.15 -0.64% 23.30 27 23.45 16 75.16
2022-03-25 1789 299000 176 6961200 23.30 23.35 23.20 23.30 0.00 0% 23.25 24 23.30 3 75.16
2022-03-28 1789 298000 166 6920600 23.10 23.35 23.10 23.20 0.10 -0.43% 23.20 5 23.25 2 74.84
2022-03-29 1789 202801 146 4698897 23.15 23.25 23.10 23.10 0.10 -0.43% 23.10 32 23.15 6 74.52
2022-03-30 1789 345000 248 8031150 23.25 23.45 23.15 23.35 0.25 1.08% 23.35 2 23.40 6 75.32
2022-03-31 1789 174000 76 4060050 23.30 23.40 23.25 23.30 0.05 -0.21% 23.30 4 23.35 1 75.16
2022-04-01 1789 339000 171 7856300 23.30 23.30 23.10 23.15 0.15 -0.64% 23.10 35 23.15 1 74.68
2022-04-06 1789 1647000 791 39308800 23.15 24.15 23.15 23.95 0.80 3.46% 23.90 38 23.95 15 77.26
2022-04-07 1789 1595618 874 38714049 23.95 24.65 23.95 24.05 0.10 0.42% 24.05 18 24.10 5 77.58
2022-04-08 1789 585000 281 14159550 24.20 24.35 24.05 24.25 0.20 0.83% 24.20 13 24.25 24 78.23
2022-04-11 1789 1195000 643 29362800 24.30 24.85 24.30 24.40 0.15 0.62% 24.40 3 24.45 9 78.71
2022-04-12 1789 493000 275 11885700 24.40 24.45 23.95 23.95 0.45 -1.84% 23.95 54 24.00 4 77.26
2022-04-13 1789 378000 224 9117650 24.00 24.40 23.95 24.40 0.45 1.88% 24.25 2 24.40 8 78.71
2022-04-14 1789 867000 491 21343100 24.50 24.80 24.20 24.70 0.30 1.23% 24.65 3 24.70 20 79.68
2022-04-15 1789 1083251 610 26813357 24.85 24.95 24.55 24.55 0.15 -0.61% 24.55 29 24.60 2 79.19
2022-04-18 1789 10078000 4083 268183400 25.00 27.00 25.00 27.00 2.45 9.98% 27.00 8131 0.00 0 87.10
2022-04-19 1789 8870717 4776 233496448 27.20 27.50 25.50 25.85 1.15 -4.26% 25.80 90 25.85 14 83.39
2022-04-20 1789 8432000 4470 224580100 25.85 27.70 25.45 26.65 0.80 3.09% 26.60 20 26.65 3 85.97
2022-04-21 1789 15705841 8087 432465079 27.20 28.20 26.35 27.40 0.75 2.81% 27.35 65 27.40 93 88.39
2022-04-22 1789 5355000 2778 144943500 27.15 27.60 26.60 26.95 0.45 -1.64% 26.90 15 26.95 7 86.94
2022-04-25 1789 3552000 1902 92392550 26.60 26.75 25.50 25.60 1.35 -5.01% 25.55 3 25.60 2 82.58
2022-04-26 1789 2442000 1292 61381800 25.65 25.85 24.80 24.85 0.75 -2.93% 24.85 13 24.90 10 80.16
2022-04-27 1789 2008311 1042 49037778 24.30 24.75 24.10 24.50 0.35 -1.41% 24.50 48 24.60 4 79.03
2022-04-28 1789 984000 468 24317150 24.50 25.00 24.45 24.55 0.05 0.2% 24.55 10 24.60 1 79.19
2022-04-29 1789 1479546 562 36550827 24.60 25.00 24.45 24.50 0.05 -0.2% 24.45 28 24.50 2 79.03
2022-05-03 1789 551000 308 13479550 24.40 24.65 24.30 24.50 0.00 0% 24.50 29 24.55 4 79.03
2022-05-04 1789 693000 399 16886800 24.85 24.85 24.20 24.20 0.30 -1.22% 24.20 34 24.30 2 78.06
2022-05-05 1789 675000 338 16363300 24.25 24.40 24.15 24.20 0.00 0% 24.15 66 24.20 20 78.06
2022-05-06 1789 826000 489 19781300 24.00 24.10 23.85 23.90 0.30 -1.24% 23.90 11 23.95 1 77.10
2022-05-09 1789 1012622 540 23799698 23.80 23.85 23.25 23.30 0.60 -2.51% 23.30 1 23.35 5 80.34
2022-05-10 1789 855563 515 19779362 23.05 23.30 22.95 23.15 0.15 -0.64% 23.15 22 23.20 6 79.83
2022-05-11 1789 517000 339 11968800 23.10 23.30 23.05 23.05 0.10 -0.43% 23.05 12 23.10 3 79.48
2022-05-12 1789 1623000 816 36818400 22.80 23.15 22.40 22.45 0.60 -2.6% 22.45 14 22.50 6 77.41
2022-05-13 1789 832000 478 18712250 22.60 22.60 22.35 22.50 0.05 0.22% 22.50 32 22.55 6 77.59
2022-05-16 1789 626000 337 14191850 22.60 22.90 22.55 22.70 0.20 0.89% 22.70 6 22.75 11 78.28
2022-05-17 1789 524000 352 11942800 22.75 22.90 22.60 22.85 0.15 0.66% 22.80 16 22.85 12 78.79
2022-05-18 1789 510000 368 11709600 22.75 23.15 22.75 23.00 0.15 0.66% 23.00 8 23.05 4 79.31
2022-05-19 1789 459000 269 10422600 22.85 23.00 22.55 22.70 0.30 -1.3% 22.65 12 22.70 2 78.28
2022-05-20 1789 310000 212 7046050 22.80 22.80 22.65 22.75 0.05 0.22% 22.75 4 22.80 11 78.45
2022-05-23 1789 185000 140 4207200 22.75 22.85 22.60 22.80 0.05 0.22% 22.80 11 22.85 6 78.62
2022-05-24 1789 468927 315 10628842 22.80 23.00 22.50 22.55 0.25 -1.1% 22.55 26 22.60 3 77.76
2022-05-25 1789 477000 354 10904500 22.65 23.00 22.60 22.95 0.40 1.77% 22.85 1 22.95 2 79.14
2022-05-26 1789 423000 255 9649850 23.10 23.10 22.65 22.65 0.30 -1.31% 22.65 35 22.70 1 78.10
2022-05-27 1789 179000 109 4093400 22.85 22.95 22.75 22.80 0.15 0.66% 22.80 18 22.85 9 78.62
2022-05-30 1789 526000 271 12126000 23.00 23.15 22.90 23.10 0.30 1.32% 23.05 13 23.10 18 79.66
2022-05-31 1789 382000 268 8802850 23.20 23.55 22.90 22.90 0.20 -0.87% 22.90 40 23.10 4 78.97
2022-06-01 1789 300000 174 6898950 23.20 23.20 22.85 23.05 0.15 0.66% 23.05 3 23.10 3 79.48
2022-06-02 1789 583000 393 13388950 22.95 23.25 22.85 22.85 0.20 -0.87% 22.85 38 22.95 1 78.79
2022-06-06 1789 984000 533 22820750 23.00 23.45 22.85 23.35 0.50 2.19% 23.35 3 23.40 37 80.52
2022-06-07 1789 450000 225 10387400 23.10 23.20 22.95 23.15 0.20 -0.86% 23.10 1 23.15 3 79.83
2022-06-08 1789 493000 304 11470800 23.30 23.45 23.10 23.35 0.20 0.86% 23.35 15 23.40 6 80.52
2022-06-09 1789 471000 329 11068250 23.35 23.65 23.25 23.55 0.20 0.86% 23.55 4 23.60 6 81.21
2022-06-10 1789 926322 523 22070314 23.80 24.00 23.60 24.00 0.45 1.91% 23.95 2 24.00 61 82.76
2022-06-13 1789 1068000 606 25200250 23.60 24.00 23.45 23.45 0.55 -2.29% 23.40 43 23.45 1 80.86
2022-06-14 1789 583000 273 13595550 23.50 23.65 23.10 23.45 0.00 0% 23.45 1 23.50 10 80.86
2022-06-15 1789 932000 533 22244500 23.60 24.10 23.60 23.95 0.50 2.13% 23.95 1 24.00 4 82.59
2022-06-16 1789 1112000 670 27037900 24.50 24.60 24.00 24.10 0.15 0.63% 24.10 5 24.15 5 83.10
2022-06-17 1789 4811000 1886 119210650 24.05 25.20 24.05 24.80 0.70 2.9% 24.75 96 24.80 4 85.52
2022-06-20 1789 5136353 2750 130483499 25.25 25.90 24.70 24.95 0.15 0.6% 24.90 8 24.95 23 86.03
2022-06-21 1789 3432000 1793 87461950 24.95 26.00 24.80 25.90 0.95 3.81% 25.85 21 25.90 15 89.31
2022-06-22 1789 2636000 1350 67538450 25.90 25.90 25.45 25.65 0.25 -0.97% 25.60 43 25.65 11 88.45
2022-06-23 1789 2941011 1789 75107252 26.40 26.50 25.00 25.15 0.50 -1.95% 25.10 8 25.15 12 86.72
2022-06-24 1789 2732604 1647 70849257 25.35 26.30 25.35 25.90 0.75 2.98% 25.85 1 25.95 5 89.31
2022-06-27 1789 1376000 779 35251450 26.15 26.15 25.35 25.60 0.30 -1.16% 25.60 34 25.65 10 88.28
2022-06-28 1789 2573000 1378 66959150 25.65 26.45 25.45 25.50 0.10 -0.39% 25.50 74 25.55 2 87.93
2022-06-29 1789 2521000 1254 65843750 25.50 26.35 25.50 26.20 0.70 2.75% 26.15 5 26.20 15 90.34
2022-06-30 1789 1630000 926 42034600 26.20 26.35 25.50 25.75 0.45 -1.72% 25.70 30 25.75 9 88.79
2022-07-01 1789 1682776 850 42799516 25.90 26.05 24.95 25.10 0.65 -2.52% 25.00 16 25.10 3 86.55
2022-07-04 1789 1535000 780 39478200 25.30 26.10 25.00 25.55 0.45 1.79% 25.55 2 25.70 1 88.10
2022-07-05 1789 1884000 739 48936000 25.80 26.20 25.75 25.85 0.30 1.17% 25.85 57 26.05 5 89.14
2022-07-06 1789 1368163 670 35349525 26.00 26.20 25.50 25.60 0.25 -0.97% 25.55 16 25.60 59 88.28
2022-07-07 1789 878000 593 21930350 25.25 25.45 24.70 24.70 0.00 -3.52% 24.70 10 24.80 6 85.17
2022-07-08 1789 1014000 566 24845550 24.80 25.00 24.20 24.20 0.50 -2.02% 24.20 40 24.30 12 83.45
2022-07-11 1789 857000 523 21239450 24.25 25.15 24.20 25.00 0.80 3.31% 24.95 8 25.00 11 86.21
2022-07-12 1789 689000 370 16916450 24.85 24.95 24.30 24.50 0.50 -2% 24.50 5 24.55 14 84.48
2022-07-13 1789 597000 398 14671550 24.60 24.85 24.30 24.40 0.10 -0.41% 24.40 1 24.65 5 84.14
2022-07-14 1789 363950 259 8867778 24.45 24.55 24.25 24.30 0.10 -0.41% 24.30 30 24.40 3 83.79
2022-07-15 1789 611000 431 14887350 24.30 24.65 24.10 24.35 0.05 0.21% 24.35 27 24.45 1 83.97
2022-07-18 1789 567000 251 13878000 24.80 24.85 24.30 24.50 0.15 0.62% 24.35 9 24.50 4 84.48
2022-07-19 1789 623000 346 15489350 24.45 25.05 24.45 25.05 0.55 2.24% 24.95 1 25.05 1 86.38
2022-07-20 1789 1359000 696 34565350 25.10 25.80 24.95 25.60 0.55 2.2% 25.35 29 25.60 43 88.28
2022-07-21 1789 581000 408 14853650 25.80 25.90 25.35 25.50 0.10 -0.39% 25.45 17 25.50 9 87.93
2022-07-22 1789 624840 390 16002666 25.50 25.90 25.30 25.70 0.20 0.78% 25.70 12 25.75 28 88.62
2022-07-25 1789 8300000 3306 223709150 25.80 27.35 25.80 27.15 1.45 5.64% 27.10 33 27.15 30 93.62
2022-07-26 1789 20048000 6887 557403300 27.30 28.30 27.25 28.05 0.90 3.31% 28.00 194 28.05 91 96.72
2022-07-27 1789 12546000 5744 332348750 27.85 27.85 25.70 26.15 1.90 -6.77% 26.15 8 26.20 22 90.17
2022-07-28 1789 4059000 2191 105848900 26.60 26.70 25.60 25.80 0.35 -1.34% 25.80 25 25.85 14 88.97
2022-07-29 1789 1576000 870 40522050 25.95 26.00 25.50 25.55 0.25 -0.97% 25.55 35 25.60 1 88.10
2022-08-01 1789 1928000 789 49058050 25.75 25.85 25.20 25.30 0.25 -0.98% 25.30 28 25.35 6 87.24
2022-08-02 1789 2883000 1231 72912950 25.35 25.75 24.90 24.90 0.40 -1.58% 24.90 1 24.95 1 85.86
2022-08-03 1789 1672000 853 41129850 24.95 25.20 24.35 24.45 0.45 -1.81% 24.45 11 24.50 63 84.31
2022-08-04 1789 1369000 724 33292300 24.60 24.65 24.00 24.30 0.15 -0.61% 24.30 6 24.35 25 83.79
2022-08-05 1789 737715 540 18235346 24.50 24.95 24.50 24.65 0.35 1.44% 24.65 17 24.70 6 85.00
2022-08-08 1789 952000 622 23761150 24.70 25.20 24.55 25.05 0.40 1.62% 25.05 28 25.10 26 86.38
2022-08-09 1789 792254 490 19904265 25.15 25.40 24.90 24.90 0.15 -0.6% 24.90 49 24.95 7 77.81
2022-08-10 1789 1406686 851 35898644 25.00 25.80 25.00 25.50 0.60 2.41% 25.45 14 25.50 3 79.69
2022-08-11 1789 1061122 601 27204677 25.70 25.85 25.40 25.60 0.10 0.39% 25.60 46 25.65 9 80.00
2022-08-12 1789 2856000 1235 74878750 25.70 26.60 25.70 26.55 0.95 3.71% 26.50 58 26.55 50 82.97
2022-08-15 1789 2181000 941 57957500 26.45 26.85 26.25 26.50 0.05 -0.19% 26.50 16 26.55 13 82.81
2022-08-16 1789 1206000 650 32048400 26.55 26.75 26.45 26.55 0.05 0.19% 26.50 83 26.55 8 82.97
2022-08-17 1789 1545000 871 41029400 26.60 26.95 26.20 26.50 0.05 -0.19% 26.45 8 26.55 15 82.81
2022-08-18 1789 3723000 1861 100383650 26.35 27.30 26.30 26.85 0.35 1.32% 26.85 31 26.90 33 83.91
2022-08-19 1789 3266000 1505 86425200 26.85 26.95 26.15 26.40 0.45 -1.68% 26.40 5 26.45 31 82.50
2022-08-22 1789 6210173 3170 169159705 26.50 27.60 26.50 27.05 0.65 2.46% 27.05 83 27.10 22 84.53
2022-08-23 1789 3394000 1544 91670750 27.05 27.40 26.50 27.20 0.15 0.55% 27.15 60 27.20 19 85.00
2022-08-24 1789 6655000 2990 185136600 27.30 28.10 27.25 27.95 0.75 2.76% 27.95 17 28.00 140 87.34
2022-08-25 1789 5046000 2488 141461450 28.30 28.40 27.50 28.20 0.25 0.89% 28.15 1 28.20 98 88.12
2022-08-26 1789 3548000 1689 100068600 28.35 28.75 27.85 27.90 0.30 -1.06% 27.85 68 27.90 7 87.19
2022-08-29 1789 2269000 1114 61991000 27.30 27.65 27.05 27.35 0.55 -1.97% 27.35 66 27.40 46 85.47
2022-08-30 1789 4380000 2269 124024950 27.55 28.60 27.55 28.60 1.25 4.57% 28.55 39 28.60 52 89.38
2022-08-31 1789 10842000 5118 312612900 28.90 29.65 28.10 28.40 0.20 -0.7% 28.40 32 28.45 34 88.75
2022-09-01 1789 5447016 2832 157228548 28.40 29.40 28.25 28.65 0.25 0.88% 28.60 60 28.65 7 89.53
2022-09-02 1789 4553000 2080 132751350 29.10 29.60 28.70 29.15 0.50 1.75% 29.10 18 29.15 22 91.09
2022-09-05 1789 3053000 1494 88264350 29.50 29.65 28.30 28.30 0.85 -2.92% 28.30 37 28.35 1 88.44
2022-09-06 1789 3558000 1502 98532350 28.70 28.70 27.15 27.70 0.60 -2.12% 27.70 7 27.75 40 86.56
2022-09-07 1789 1246000 713 34472200 27.50 27.90 27.40 27.50 0.20 -0.72% 27.50 20 27.55 11 85.94
2022-09-08 1789 1283000 655 35830200 27.55 28.25 27.50 28.15 0.65 2.36% 28.10 29 28.15 24 87.97
2022-09-12 1789 2177000 1045 59982150 28.20 28.30 27.15 27.65 0.50 -1.78% 27.65 20 27.70 5 86.41
2022-09-13 1789 2141000 1020 58286750 27.65 27.80 26.95 27.00 0.65 -2.35% 26.95 61 27.00 23 84.38
2022-09-14 1789 1371000 823 36746500 26.70 27.35 26.60 26.70 0.30 -1.11% 26.70 11 26.75 2 83.44
2022-09-15 1789 1489000 692 39592600 26.80 26.80 26.50 26.50 0.20 -0.75% 26.50 245 26.55 3 82.81
2022-09-16 1789 2818000 1092 73514100 26.50 26.50 25.80 25.80 0.70 -2.64% 25.80 269 26.05 1 80.62
2022-09-19 1789 1447907 814 36800578 25.80 25.85 25.20 25.65 0.15 -0.58% 25.65 31 25.70 28 80.16
2022-09-20 1789 1108000 572 28283900 25.70 25.75 25.35 25.50 0.15 -0.58% 25.50 104 25.55 29 79.69
2022-09-21 1789 1168000 682 29576650 25.50 25.70 25.15 25.15 0.35 -1.37% 25.15 12 25.20 2 78.59
2022-09-22 1789 1584000 862 40255150 25.20 25.80 24.75 25.70 0.55 2.19% 25.70 13 25.75 22 80.31
2022-09-23 1789 1090000 618 27565850 25.55 25.75 25.00 25.15 0.55 -2.14% 25.10 28 25.15 7 78.59
2022-09-26 1789 1119000 535 27696000 24.80 25.00 24.60 24.60 0.55 -2.19% 24.60 27 24.65 21 76.88
2022-09-27 1789 1446000 677 35749850 24.60 25.05 24.35 24.95 0.35 1.42% 24.90 59 24.95 20 77.97
2022-09-28 1789 1567000 823 37736700 24.90 24.90 23.70 23.75 1.20 -4.81% 23.75 30 23.85 5 74.22
2022-09-29 1789 878000 415 21244300 23.90 24.45 23.90 24.20 0.45 1.89% 24.15 9 24.20 4 75.62
2022-09-30 1789 1483000 703 35711700 23.85 24.60 23.15 24.60 0.40 1.65% 24.45 24 24.60 13 76.88
2022-10-03 1789 766553 421 18760774 24.45 24.90 24.25 24.50 0.10 -0.41% 24.50 41 24.55 8 76.56
2022-10-04 1789 469220 273 11644553 24.80 24.95 24.65 24.85 0.35 1.43% 24.85 4 24.90 25 77.66
2022-10-05 1789 528000 332 13084200 24.95 25.00 24.60 24.75 0.10 -0.4% 24.75 31 24.80 6 77.34
2022-10-06 1789 282000 175 6970900 24.70 24.90 24.65 24.70 0.05 -0.2% 24.65 14 24.70 3 77.19
2022-10-07 1789 498000 309 12397100 24.70 25.15 24.70 24.80 0.10 0.4% 24.75 19 24.80 3 77.50
2022-10-11 1789 846000 415 20329400 24.60 24.60 23.75 24.00 0.80 -3.23% 24.00 13 24.05 7 75.00
2022-10-12 1789 511000 299 12168500 24.00 24.05 23.60 23.85 0.15 -0.62% 23.80 10 23.85 3 74.53
2022-10-13 1789 1285145 683 30005298 23.75 23.80 23.00 23.20 0.65 -2.73% 23.15 3 23.20 35 72.50
2022-10-14 1789 693000 320 16535200 23.70 24.05 23.60 23.90 0.70 3.02% 23.90 4 23.95 31 74.69
2022-10-17 1789 666000 293 15620850 23.75 23.80 23.20 23.75 0.15 -0.63% 23.70 17 23.75 4 74.22
2022-10-18 1789 684000 374 16298750 23.85 24.10 23.55 24.00 0.25 1.05% 23.95 17 24.00 56 75.00
2022-10-19 1789 1093000 506 25902050 24.05 24.20 23.35 23.35 0.65 -2.71% 23.35 24 23.65 2 72.97
2022-10-20 1789 1364657 558 32890979 23.35 24.70 23.05 24.70 1.35 5.78% 24.70 257 24.75 24 77.19
2022-10-21 1789 1884000 974 44401150 24.10 24.20 23.30 23.30 1.40 -5.67% 23.30 42 23.35 31 72.81
2022-10-24 1789 381000 248 9042550 23.60 23.90 23.50 23.60 0.30 1.29% 23.60 3 23.70 3 73.75
2022-10-25 1789 408000 290 9643450 23.75 23.80 23.50 23.50 0.10 -0.42% 23.50 16 23.55 12 73.44
2022-10-26 1789 516000 311 12152600 23.55 23.75 23.30 23.50 0.00 0% 23.50 8 23.60 2 73.44
2022-10-27 1789 690000 354 16513850 23.60 24.15 23.60 24.15 0.65 2.77% 24.05 12 24.15 2 75.47
2022-10-28 1789 400368 242 9511622 23.75 24.15 23.60 23.65 0.50 -2.07% 23.65 1 23.70 14 73.91
2022-10-31 1789 305000 154 7270950 23.95 24.00 23.70 23.80 0.15 0.63% 23.75 30 23.80 2 74.38
2022-11-01 1789 306000 166 7332800 23.75 24.05 23.75 23.90 0.10 0.42% 23.90 1 23.95 7 74.69
2022-11-02 1789 898000 359 21377350 23.85 24.00 23.60 23.75 0.15 -0.63% 23.75 25 23.80 2 74.22
2022-11-03 1789 480000 294 11497000 23.60 24.20 23.60 23.75 0.00 0% 23.75 8 23.80 3 74.22
2022-11-04 1789 442000 253 10490250 23.80 23.90 23.50 23.75 0.00 0% 23.75 27 23.90 4 74.22
2022-11-07 1789 474000 300 11419000 23.85 24.25 23.85 24.05 0.30 1.26% 24.05 18 24.10 26 75.16
2022-11-08 1789 368000 229 8886000 24.35 24.35 23.95 23.95 0.10 -0.42% 23.95 10 24.00 3 74.84
2022-11-09 1789 486000 275 11740750 23.90 24.35 23.90 24.10 0.15 0.63% 24.05 37 24.15 1 61.79
2022-11-10 1789 521360 309 12578481 24.10 24.60 23.85 23.85 0.25 -1.04% 23.85 9 24.00 3 61.15
2022-11-11 1789 585000 310 14127450 24.20 24.35 24.00 24.05 0.20 0.84% 24.05 15 24.10 10 61.67
2022-11-14 1789 698000 418 16972050 24.10 24.45 24.10 24.45 0.40 1.66% 24.40 2 24.45 18 62.69
2022-11-15 1789 644000 316 15590800 24.45 24.45 24.10 24.20 0.25 -1.02% 24.20 1 24.25 1 62.05
2022-11-16 1789 706000 342 17158700 24.30 24.55 24.15 24.25 0.05 0.21% 24.25 58 24.30 3 62.18
2022-11-17 1789 741000 390 18112250 24.50 24.65 24.30 24.30 0.05 0.21% 24.30 19 24.35 1 62.31
2022-11-18 1789 773000 385 18930800 24.40 24.70 24.30 24.50 0.20 0.82% 24.50 10 24.55 28 62.82
2022-11-21 1789 721000 380 17726800 24.70 24.85 24.35 24.55 0.05 0.2% 24.50 6 24.55 3 62.95
2022-11-22 1789 740000 366 18157000 24.60 24.85 24.30 24.30 0.25 -1.02% 24.30 20 24.35 1 62.31
2022-11-23 1789 682000 352 16650650 24.30 24.65 24.25 24.50 0.20 0.82% 24.50 86 24.55 9 62.82
2022-11-24 1789 552000 324 13502050 24.70 24.70 24.30 24.30 0.20 -0.82% 24.30 22 24.40 2 62.31
2022-11-25 1789 803000 406 19389600 24.40 24.50 23.90 24.00 0.30 -1.23% 24.00 25 24.05 2 61.54
2022-11-28 1789 454000 243 10840450 23.85 24.20 23.55 24.10 0.10 0.42% 24.10 6 24.15 8 61.79
2022-11-29 1789 594906 369 14218296 23.85 24.10 23.70 23.95 0.15 -0.62% 23.95 12 24.00 2 61.41
2022-11-30 1789 538000 309 12910050 23.90 24.15 23.90 24.15 0.20 0.84% 24.10 8 24.15 3 61.92
2022-12-01 1789 865000 525 20935400 24.20 24.35 24.05 24.20 0.05 0.21% 24.20 13 24.30 10 62.05
2022-12-02 1789 859000 533 21118550 24.20 24.75 24.20 24.70 0.50 2.07% 24.65 8 24.70 13 63.33
2022-12-05 1789 964000 551 23931050 24.75 25.00 24.65 24.90 0.20 0.81% 24.90 15 24.95 13 63.85
2022-12-06 1789 800000 441 19576150 24.85 24.90 24.20 24.20 0.70 -2.81% 24.20 17 24.25 1 62.05
2022-12-07 1789 1066000 511 26171800 24.20 24.75 24.20 24.60 0.40 1.65% 24.60 17 24.65 5 63.08
2022-12-08 1789 902000 475 22294000 24.85 24.95 24.50 24.50 0.10 -0.41% 24.50 29 24.55 1 62.82
2022-12-09 1789 1621000 787 40534900 24.60 25.30 24.55 25.20 0.70 2.86% 25.15 17 25.20 4 64.62
2022-12-12 1789 10121000 4444 267335200 25.45 26.95 25.00 26.40 1.20 4.76% 26.40 5 26.45 24 67.69
2022-12-13 1789 1140860 651 40104000 35.65 35.65 34.95 35.00 0.60 32.58% 35.00 31 35.05 3 54.69
2022-12-14 1789 5218000 2720 136343150 26.95 26.95 25.55 26.00 1.15 -25.71% 25.95 4 26.00 32 66.67
2022-12-15 1789 2198000 1074 56634250 26.10 26.25 25.50 25.80 0.20 -0.77% 25.70 16 25.80 52 66.15
2022-12-16 1789 2797000 1450 71971350 25.65 26.20 25.20 25.45 0.35 -1.36% 25.45 55 25.50 2 65.26
2022-12-18 1789 249381 178 5985420 24.05 24.10 23.95 23.95 0.05 -5.89% 23.90 50 23.95 2 95.80
2022-12-19 1789 7816000 3927 209052000 26.00 27.30 25.80 27.10 1.65 13.15% 27.05 2 27.15 41 69.49
2022-12-20 1789 4949000 2507 129268400 27.10 27.10 25.40 25.65 1.45 -5.35% 25.60 4 25.65 3 65.77
2022-12-21 1789 1264000 751 32772000 25.85 26.25 25.60 25.70 0.05 0.19% 25.65 37 25.70 6 65.90
2022-12-22 1789 1385000 740 35776750 26.20 26.20 25.50 26.10 0.40 1.56% 26.00 20 26.10 12 66.92
2022-12-23 1789 2057000 1085 53755050 26.05 26.50 25.90 25.90 0.20 -0.77% 25.90 32 25.95 7 66.41
2022-12-26 1789 10912000 5648 297730150 26.30 27.75 26.30 27.30 1.40 5.41% 27.25 21 27.30 42 70.00
2022-12-27 1789 4375000 2227 115311000 27.05 27.05 26.05 26.45 0.85 -3.11% 26.40 1 26.45 4 67.82
2022-12-28 1789 1748000 928 45684150 26.20 26.50 25.80 25.85 0.60 -2.27% 25.85 51 25.90 5 66.28
2022-12-29 1789 1911000 889 48962600 25.55 25.95 25.30 25.90 0.05 0.19% 25.80 21 25.90 20 66.41
2022-12-30 1789 1182000 581 30283100 26.00 26.00 25.45 25.45 0.45 -1.74% 25.45 6 25.55 2 65.26