官田鋼(2017)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　　19.95
0
0%		19.80
-0.15
-0.75%		19.65
-0.15
-0.76%		19.30
-0.35
-1.78%		19.05
-0.25
-1.3%		 　18.70
-0.35
-1.84%		18.30
-0.4
-2.14%		18.15
-0.15
-0.82%		18.55
0.4
2.2%		18.20
-0.35
-1.89%		 　18.20
0
0%		18.15
-0.05
-0.27%		17.95
-0.2
-1.1%		18.20
0.25
1.39%		18.00
-0.2
-1.1%		 　17.35
-0.65
-3.61%		17.10
-0.25
-1.44%		17.30
0.2
1.17%		 18.36
2 月　　　　　　18.25
0.95
5.49%		18.75
0.5
2.74%		19.40
0.65
3.47%		19.10
-0.3
-1.55%		18.95
-0.15
-0.79%		 　18.50
-0.45
-2.37%		18.30
-0.2
-1.08%		18.40
0.1
0.55%		18.30
-0.1
-0.54%		18.35
0.05
0.27%		 　19.15
0.8
4.36%		18.95
-0.2
-1.04%		18.95
0
0%		18.25
-0.7
-3.69%		19.15
0.9
4.93%		 18.92
3 月19.45
0.3
1.57%		20.05
0.6
3.08%		19.90
-0.15
-0.75%		 　　19.80
-0.1
-0.5%		18.45
-1.35
-6.82%		18.80
0.35
1.9%		19.35
0.55
2.93%		19.70
0.35
1.81%		 　19.80
0.1
0.51%		19.10
-0.7
-3.54%		18.80
-0.3
-1.57%		19.05
0.25
1.33%		19.25
0.2
1.05%		 　19.95
0.7
3.64%		20.00
0.05
0.25%		19.80
-0.2
-1%		19.95
0.15
0.76%		19.85
-0.1
-0.5%		 　19.30
-0.55
-2.77%		19.00
-0.3
-1.55%		19.60
0.6
3.16%		19.35
-0.25
-1.28%		19.51
4 月19.30
-0.05
-0.26%		 　　　19.20
-0.1
-0.52%		18.85
-0.35
-1.82%		19.20
0.35
1.86%		 　19.20
0
0%		19.55
0.35
1.82%		20.50
0.95
4.86%		20.40
-0.1
-0.49%		20.00
-0.4
-1.96%		 　19.05
-0.95
-4.75%		19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		18.60
-0.25
-1.33%		18.55
-0.05
-0.27%		 　17.60
-0.95
-5.12%		17.20
-0.4
-2.27%		16.90
-0.3
-1.74%		16.95
0.05
0.3%		16.85
-0.1
-0.59%		 18.58
5 月　　16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.85
0.1
0.6%		16.40
-0.45
-2.67%		 　15.45
-0.95
-5.79%		15.70
0.25
1.62%		15.60
-0.1
-0.64%		14.95
-0.65
-4.17%		15.30
0.35
2.34%		 　15.40
0.1
0.65%		15.65
0.25
1.62%		15.95
0.3
1.92%		15.60
-0.35
-2.19%		15.75
0.15
0.96%		 　15.90
0.15
0.95%		15.60
-0.3
-1.89%		15.80
0.2
1.28%		15.80
0
0%		15.85
0.05
0.32%		 　16.00
0.15
0.95%		15.80
-0.2
-1.25%		15.83
6 月15.85
0.05
0.32%		15.75
-0.1
-0.63%		 　　15.90
0.15
0.95%		15.75
-0.15
-0.94%		15.85
0.1
0.63%		15.75
-0.1
-0.63%		15.55
-0.2
-1.27%		 　15.05
-0.5
-3.22%		14.90
-0.15
-1%		15.05
0.15
1.01%		14.70
-0.35
-2.33%		14.45
-0.25
-1.7%		 　13.45
-1
-6.92%		13.90
0.45
3.35%		13.45
-0.45
-3.24%		13.50
0.05
0.37%		13.70
0.2
1.48%		 　14.00
0.3
2.19%		13.80
-0.2
-1.43%		13.60
-0.2
-1.45%		13.20
-0.4
-2.94%		 14.54
7 月12.55
-0.65
-4.92%		 　12.75
0.2
1.59%		13.25
0.5
3.92%		12.65
-0.6
-4.53%		12.95
0.3
2.37%		13.25
0.3
2.32%		 　13.30
0.05
0.38%		12.75
-0.55
-4.14%		13.45
0.7
5.49%		11.95
-1.5
-11.15%		11.65
-0.3
-2.51%		 　11.80
0.15
1.29%		12.05
0.25
2.12%		12.15
0.1
0.83%		12.15
0
0%		12.20
0.05
0.41%		 　12.30
0.1
0.82%		12.10
-0.2
-1.63%		12.00
-0.1
-0.83%		11.80
-0.2
-1.67%		11.95
0.15
1.27%		 12.49
8 月13.10
1.15
9.62%		12.45
-0.65
-4.96%		12.30
-0.15
-1.2%		12.10
-0.2
-1.63%		12.35
0.25
2.07%		 　12.10
-0.25
-2.02%		12.05
-0.05
-0.41%		12.20
0.15
1.24%		12.40
0.2
1.64%		12.70
0.3
2.42%		 　13.95
1.25
9.84%		13.55
-0.4
-2.87%		14.15
0.6
4.43%		14.35
0.2
1.41%		14.30
-0.05
-0.35%		 　13.85
-0.45
-3.15%		14.00
0.15
1.08%		14.00
0
0%		14.00
0
0%		13.95
-0.05
-0.36%		 　13.55
-0.4
-2.87%		13.70
0.15
1.11%		13.85
0.15
1.09%		13.27
9 月13.45
-0.4
-2.89%		13.40
-0.05
-0.37%		 　13.05
-0.35
-2.61%		13.20
0.15
1.15%		13.20
0
0%		14.05
0.85
6.44%		 　　14.10
0.05
0.36%		14.05
-0.05
-0.35%		13.70
-0.35
-2.49%		14.05
0.35
2.55%		13.80
-0.25
-1.78%		 　13.80
0
0%		13.75
-0.05
-0.36%		13.50
-0.25
-1.82%		13.25
-0.25
-1.85%		13.40
0.15
1.13%		 　12.80
-0.6
-4.48%		12.85
0.05
0.39%		12.20
-0.65
-5.06%		12.60
0.4
3.28%		12.70
0.1
0.79%		 13.36
10 月　　12.70
0
0%		13.00
0.3
2.36%		13.10
0.1
0.77%		13.15
0.05
0.38%		12.95
-0.2
-1.52%		 　　12.60
-0.35
-2.7%		12.30
-0.3
-2.38%		11.55
-0.75
-6.1%		12.00
0.45
3.9%		 　11.95
-0.05
-0.42%		12.15
0.2
1.67%		12.20
0.05
0.41%		12.00
-0.2
-1.64%		11.85
-0.15
-1.25%		 　12.10
0.25
2.11%		12.10
0
0%		12.00
-0.1
-0.83%		12.20
0.2
1.67%		11.95
-0.25
-2.05%		 12.05
0.1
0.84%		12.27
11 月12.20
0.15
1.24%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		 　12.55
0.25
2.03%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.40
-0.15
-1.2%		12.40
0
0%		 　12.85
0.45
3.63%		13.20
0.35
2.72%		12.90
-0.3
-2.27%		13.00
0.1
0.78%		12.75
-0.25
-1.92%		 　12.75
0
0%		12.75
0
0%		12.85
0.1
0.78%		12.95
0.1
0.78%		12.90
-0.05
-0.39%		 　12.85
-0.05
-0.39%		13.15
0.3
2.33%		13.35
0.2
1.52%		 12.74
12 月13.40
0.05
0.37%		13.50
0.1
0.75%		 　13.55
0.05
0.37%		13.35
-0.2
-1.48%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		13.35
0.15
1.14%		 　13.15
-0.2
-1.5%		9.45
-3.7
-28.14%		13.75
4.3
45.5%		14.15
0.4
2.91%		13.80
-0.35
-2.47%		 18.15
4.35
31.52%		13.55
-4.6
-25.34%		13.35
-0.2
-1.48%		14.40
1.05
7.87%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		 　14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		13.90
-0.15
-1.07%		14.10
0.2
1.44%		13.85
-0.25
-1.77%		　13.88

說明:最高漲幅:45.5%最低跌幅:-28.14% 最高價:20.50最低價:9.45平均價:15.25,灰色底表示週末,漲141天(56.95)元,跌149天(-54.45)元,平盤20天
46%=1,32%=2,10%=5,8%=1,6%=1,5%=9,4%=9,3%=10,2%=35,1%=48,0%=40,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=8,-6%=9,-7%=18,-8%=25,-9%=37,-10%=43,

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 2017 806873 397 16084904 20.05 20.10 19.85 19.95 0.00 0% 19.90 15 19.95 16 10.67
2022-01-04 2017 718075 500 14217181 20.00 20.00 19.70 19.80 0.15 -0.75% 19.80 3 19.85 23 10.59
2022-01-05 2017 924628 553 18302647 19.80 20.05 19.65 19.65 0.15 -0.76% 19.65 36 19.70 10 10.51
2022-01-06 2017 1304463 720 25315033 19.50 19.60 19.30 19.30 0.35 -1.78% 19.30 45 19.35 5 10.32
2022-01-07 2017 1364883 730 26091467 19.30 19.40 19.00 19.05 0.25 -1.3% 19.00 289 19.05 1 10.19
2022-01-10 2017 1340660 810 25138692 18.90 18.95 18.60 18.70 0.35 -1.84% 18.70 34 18.75 46 10.00
2022-01-11 2017 1205274 716 22219650 18.70 18.70 18.30 18.30 0.40 -2.14% 18.30 47 18.35 21 9.79
2022-01-12 2017 1204419 640 21905213 18.30 18.50 18.00 18.15 0.15 -0.82% 18.15 28 18.20 5 9.71
2022-01-13 2017 2098915 1130 39086387 18.30 18.90 18.15 18.55 0.40 2.2% 18.55 1 18.60 16 9.92
2022-01-14 2017 1028956 703 18683345 18.55 18.55 18.00 18.20 0.35 -1.89% 18.20 35 18.25 3 9.73
2022-01-17 2017 567239 345 10256870 18.20 18.20 18.00 18.20 0.00 0% 18.15 10 18.20 5 9.73
2022-01-18 2017 655339 480 11996469 18.30 18.55 18.10 18.15 0.05 -0.27% 18.15 5 18.20 11 9.71
2022-01-19 2017 673480 394 12122017 18.10 18.15 17.90 17.95 0.20 -1.1% 17.90 112 17.95 2 9.60
2022-01-20 2017 887137 512 16125626 17.95 18.35 17.95 18.20 0.25 1.39% 18.20 7 18.30 9 9.73
2022-01-21 2017 930956 492 16903566 18.15 18.40 18.00 18.00 0.20 -1.1% 18.00 121 18.05 4 9.63
2022-01-24 2017 1048264 749 18203004 17.90 17.90 17.10 17.35 0.65 -3.61% 17.35 11 17.40 8 9.28
2022-01-25 2017 708517 463 12234867 17.45 17.55 17.05 17.10 0.25 -1.44% 17.10 15 17.15 13 9.14
2022-01-26 2017 822340 476 14170932 17.10 17.40 17.05 17.30 0.20 1.17% 17.25 4 17.30 44 9.25
2022-02-07 2017 1583909 829 28515037 17.40 18.35 17.40 18.25 0.95 5.49% 18.20 8 18.25 1 9.76
2022-02-08 2017 1045711 706 19411300 18.25 18.80 18.20 18.75 0.50 2.74% 18.75 1 18.80 77 10.03
2022-02-09 2017 4888900 2346 95359237 19.70 20.05 19.15 19.40 0.65 3.47% 19.35 6 19.40 8 10.37
2022-02-10 2017 2095147 1215 40058598 19.25 19.60 18.80 19.10 0.30 -1.55% 19.05 48 19.10 2 10.21
2022-02-11 2017 950775 557 18182006 18.85 19.35 18.85 18.95 0.15 -0.79% 18.95 82 19.05 1 10.13
2022-02-14 2017 706118 433 13102788 18.70 18.75 18.40 18.50 0.45 -2.37% 18.50 41 18.55 1 9.89
2022-02-15 2017 706128 445 13042096 18.70 18.70 18.30 18.30 0.20 -1.08% 18.30 55 18.35 3 9.79
2022-02-16 2017 451066 301 8334712 18.55 18.65 18.35 18.40 0.10 0.55% 18.40 11 18.45 23 9.84
2022-02-17 2017 679212 439 12441671 18.45 18.55 18.20 18.30 0.10 -0.54% 18.25 16 18.30 59 9.79
2022-02-18 2017 762336 318 13943047 18.20 18.35 18.10 18.35 0.05 0.27% 18.30 36 18.35 41 9.81
2022-02-21 2017 4354554 2464 84015508 18.30 19.65 18.30 19.15 0.80 4.36% 19.15 61 19.20 2 10.24
2022-02-22 2017 1600369 1338 30170428 19.00 19.30 18.50 18.95 0.20 -1.04% 18.95 17 19.00 101 10.13
2022-02-23 2017 820286 584 15605015 18.85 19.25 18.80 18.95 0.00 0% 18.95 52 19.00 26 10.13
2022-02-24 2017 979586 913 18081687 18.60 18.80 18.10 18.25 0.70 -3.69% 18.25 7 18.30 7 9.76
2022-02-25 2017 2277044 1178 43174566 18.45 19.20 18.45 19.15 0.90 4.93% 19.10 16 19.15 34 10.24
2022-03-01 2017 4300650 1965 85023336 19.70 20.35 19.45 19.45 0.30 1.57% 19.45 49 19.50 46 10.40
2022-03-02 2017 4843645 2327 96811159 19.40 20.25 19.30 20.05 0.60 3.08% 20.05 73 20.10 113 10.72
2022-03-03 2017 2326000 1112 46587900 20.35 20.35 19.85 19.90 0.15 -0.75% 19.90 60 19.95 3 10.64
2022-03-07 2017 4127439 2001 81664582 19.50 20.10 19.30 19.80 0.20 -0.5% 19.80 24 19.85 16 10.59
2022-03-08 2017 6190472 3289 121276255 20.20 20.40 18.45 18.45 1.35 -6.82% 18.40 20 18.45 19 9.87
2022-03-09 2017 1524604 815 28396079 18.80 18.90 18.25 18.80 0.35 1.9% 18.80 1 18.85 7 10.05
2022-03-10 2017 1470355 847 28079264 19.00 19.40 18.75 19.35 0.55 2.93% 19.30 3 19.35 6 10.35
2022-03-11 2017 1718000 972 33666050 19.20 19.80 19.15 19.70 0.35 1.81% 19.65 28 19.70 86 10.53
2022-03-14 2017 1868000 989 37157250 20.00 20.15 19.60 19.80 0.10 0.51% 19.75 28 19.80 1 10.59
2022-03-15 2017 1542000 834 29917500 19.95 20.05 19.05 19.10 0.70 -3.54% 19.10 10 19.15 18 10.21
2022-03-16 2017 1094000 624 20765400 19.35 19.40 18.70 18.80 0.30 -1.57% 18.80 6 18.85 4 10.05
2022-03-17 2017 618000 334 11758500 19.20 19.20 18.90 19.05 0.25 1.33% 19.00 27 19.05 17 10.19
2022-03-18 2017 831000 396 15926600 19.10 19.30 19.05 19.25 0.20 1.05% 19.20 16 19.25 74 10.29
2022-03-21 2017 3516000 1599 70026100 19.45 20.10 19.45 19.95 0.70 3.64% 19.95 22 20.00 128 10.67
2022-03-22 2017 2992000 1388 60112800 20.15 20.35 19.80 20.00 0.05 0.25% 19.95 29 20.00 10 10.70
2022-03-23 2017 1092000 612 21707700 20.30 20.30 19.75 19.80 0.20 -1% 19.80 32 19.85 1 10.59
2022-03-24 2017 1449000 755 28999000 20.00 20.25 19.85 19.95 0.15 0.76% 19.90 110 19.95 7 10.67
2022-03-25 2017 1435000 624 28640900 20.05 20.15 19.80 19.85 0.10 -0.5% 19.85 33 19.90 12 10.62
2022-03-28 2017 1371000 888 26432850 19.80 19.80 19.15 19.30 0.55 -2.77% 19.25 28 19.30 13 10.32
2022-03-29 2017 1062249 639 20268817 19.30 19.50 18.95 19.00 0.30 -1.55% 18.95 55 19.00 8 10.16
2022-03-30 2017 2014000 1070 39184050 19.40 19.70 19.15 19.60 0.60 3.16% 19.55 40 19.60 14 10.48
2022-03-31 2017 676000 384 13169950 19.60 19.70 19.35 19.35 0.25 -1.28% 19.35 20 19.40 17 9.72
2022-04-01 2017 573000 296 11057450 19.35 19.45 19.05 19.30 0.05 -0.26% 19.30 11 19.35 2 9.70
2022-04-06 2017 514000 268 9839600 19.20 19.25 19.05 19.20 0.10 -0.52% 19.15 48 19.20 2 9.65
2022-04-07 2017 1595883 862 30452427 19.35 19.55 18.80 18.85 0.35 -1.82% 18.80 20 18.85 27 9.47
2022-04-08 2017 1463000 676 28039200 19.05 19.35 18.90 19.20 0.35 1.86% 19.20 1 19.25 7 9.65
2022-04-11 2017 1855000 936 35896250 19.35 19.70 19.00 19.20 0.00 0% 19.15 5 19.20 10 9.65
2022-04-12 2017 2538000 1130 49414300 19.45 19.75 19.00 19.55 0.35 1.82% 19.50 17 19.55 31 9.82
2022-04-13 2017 6283000 2572 126481700 19.80 20.50 19.55 20.50 0.95 4.86% 20.45 61 20.50 176 10.30
2022-04-14 2017 15127000 6078 312796100 20.85 21.15 20.20 20.40 0.10 -0.49% 20.35 191 20.40 26 10.25
2022-04-15 2017 4084936 1840 83025461 20.25 20.65 20.00 20.00 0.40 -1.96% 20.00 144 20.05 28 10.05
2022-04-18 2017 3154000 1621 60898750 20.00 20.00 19.05 19.05 0.95 -4.75% 19.05 126 19.15 28 9.57
2022-04-19 2017 2233957 1025 42598353 19.15 19.20 18.95 19.00 0.05 -0.26% 19.00 172 19.05 10 9.55
2022-04-20 2017 2293000 1063 43226400 19.15 19.20 18.60 18.85 0.15 -0.79% 18.85 4 18.90 6 9.47
2022-04-21 2017 1480066 845 27731919 18.85 19.00 18.60 18.60 0.25 -1.33% 18.60 67 18.65 1 9.35
2022-04-22 2017 1755000 853 32632000 18.50 18.85 18.35 18.55 0.05 -0.27% 18.55 35 18.60 14 9.32
2022-04-25 2017 2361000 1262 41781550 18.35 18.35 17.50 17.60 0.95 -5.12% 17.55 31 17.60 16 8.84
2022-04-26 2017 1821000 903 31617300 17.70 17.75 17.15 17.20 0.40 -2.27% 17.20 22 17.25 17 8.64
2022-04-27 2017 2402566 1493 39878195 16.65 16.90 16.25 16.90 0.30 -1.74% 16.90 7 16.95 13 8.49
2022-04-28 2017 1221000 549 20682550 17.00 17.10 16.75 16.95 0.05 0.3% 16.95 3 17.00 5 8.52
2022-04-29 2017 921806 678 15664988 17.10 17.20 16.80 16.85 0.10 -0.59% 16.85 39 16.90 10 8.47
2022-05-03 2017 850000 515 14059300 16.75 16.80 16.35 16.80 0.05 -0.3% 16.75 10 16.80 17 8.44
2022-05-04 2017 529000 344 8842950 16.85 16.95 16.60 16.75 0.05 -0.3% 16.70 22 16.75 6 8.42
2022-05-05 2017 791000 438 13394850 16.95 17.15 16.80 16.85 0.10 0.6% 16.85 15 16.90 2 8.47
2022-05-06 2017 1186000 599 19275650 16.40 16.40 16.15 16.40 0.45 -2.67% 16.35 3 16.40 4 8.24
2022-05-09 2017 2853649 1545 44268021 16.20 16.20 14.85 15.45 0.95 -5.79% 15.45 3 15.50 25 7.76
2022-05-10 2017 1144928 600 17739999 15.15 15.75 15.10 15.70 0.25 1.62% 15.70 11 15.75 23 7.89
2022-05-11 2017 819000 414 12705550 15.80 15.85 15.35 15.60 0.10 -0.64% 15.55 14 15.60 14 7.84
2022-05-12 2017 1124000 552 17131600 15.50 15.65 14.90 14.95 0.65 -4.17% 14.90 22 14.95 4 7.51
2022-05-13 2017 699000 427 10684600 15.05 15.40 15.05 15.30 0.35 2.34% 15.30 1 15.35 42 9.39
2022-05-16 2017 669000 384 10363350 15.65 15.65 15.35 15.40 0.10 0.65% 15.40 5 15.45 14 9.45
2022-05-17 2017 529000 308 8247550 15.55 15.75 15.45 15.65 0.25 1.62% 15.60 50 15.65 19 9.60
2022-05-18 2017 853000 480 13530100 15.75 16.00 15.70 15.95 0.30 1.92% 15.95 4 16.00 54 9.79
2022-05-19 2017 796000 451 12254450 15.50 15.60 15.20 15.60 0.35 -2.19% 15.55 42 15.60 11 9.57
2022-05-20 2017 692000 344 10899750 15.70 15.85 15.60 15.75 0.15 0.96% 15.75 26 15.80 43 9.66
2022-05-23 2017 356000 213 5655450 15.85 15.95 15.80 15.90 0.15 0.95% 15.85 6 15.90 29 9.75
2022-05-24 2017 506806 329 8009885 16.05 16.05 15.55 15.60 0.30 -1.89% 15.60 5 15.65 18 9.57
2022-05-25 2017 398000 221 6238350 15.65 15.85 15.50 15.80 0.20 1.28% 15.75 6 15.80 1 9.69
2022-05-26 2017 330000 182 5231950 16.05 16.05 15.65 15.80 0.00 0% 15.70 4 15.80 13 9.69
2022-05-27 2017 283000 184 4485300 15.95 15.95 15.80 15.85 0.05 0.32% 15.85 1 15.90 18 9.72
2022-05-30 2017 613000 282 9815750 15.95 16.10 15.90 16.00 0.15 0.95% 16.00 4 16.05 21 9.82
2022-05-31 2017 298000 181 4720950 16.00 16.05 15.75 15.80 0.20 -1.25% 15.80 24 15.90 4 9.69
2022-06-01 2017 335000 233 5302000 15.80 15.95 15.70 15.85 0.05 0.32% 15.85 2 15.90 14 9.72
2022-06-02 2017 305000 191 4791250 15.80 15.80 15.65 15.75 0.10 -0.63% 15.70 1 15.75 2 9.66
2022-06-06 2017 381000 208 6039000 15.85 15.95 15.75 15.90 0.15 0.95% 15.90 11 15.95 56 9.75
2022-06-07 2017 263000 176 4165900 15.90 15.95 15.75 15.75 0.15 -0.94% 15.75 33 15.80 1 9.66
2022-06-08 2017 261000 167 4126250 15.90 15.90 15.75 15.85 0.10 0.63% 15.80 6 15.85 12 9.72
2022-06-09 2017 218000 125 3427950 15.80 15.80 15.70 15.75 0.10 -0.63% 15.70 15 15.75 450 9.66
2022-06-10 2017 363373 297 5634476 15.55 15.55 15.45 15.55 0.20 -1.27% 15.50 12 15.55 8 9.54
2022-06-13 2017 824000 562 12366900 15.10 15.10 14.85 15.05 0.50 -3.22% 15.00 56 15.10 11 9.23
2022-06-14 2017 718000 471 10657300 15.00 15.00 14.70 14.90 0.15 -1% 14.90 7 14.95 4 9.14
2022-06-15 2017 545000 370 8236500 15.00 15.30 14.90 15.05 0.15 1.01% 15.00 11 15.05 7 9.23
2022-06-16 2017 566000 379 8427850 15.20 15.20 14.70 14.70 0.35 -2.33% 14.70 68 14.75 10 9.02
2022-06-17 2017 787000 448 11306900 14.20 14.55 14.20 14.45 0.25 -1.7% 14.35 17 14.45 23 8.86
2022-06-20 2017 1340672 1076 18476467 14.45 14.45 13.40 13.45 1.00 -6.92% 13.45 8 13.50 46 8.25
2022-06-21 2017 794000 441 10912000 13.45 13.90 13.45 13.90 0.45 3.35% 13.85 37 13.90 84 8.53
2022-06-22 2017 885000 387 12013450 13.95 13.95 13.35 13.45 0.45 -3.24% 13.40 17 13.50 12 8.25
2022-06-23 2017 1223262 646 16366126 13.60 13.70 13.00 13.50 0.05 0.37% 13.45 6 13.50 23 8.28
2022-06-24 2017 714000 393 9775500 13.55 13.85 13.45 13.70 0.20 1.48% 13.70 3 13.75 26 8.40
2022-06-27 2017 643000 308 8995600 13.90 14.10 13.65 14.00 0.30 2.19% 14.00 2 14.05 19 8.59
2022-06-28 2017 499000 271 6880800 13.85 13.90 13.65 13.80 0.20 -1.43% 13.80 5 13.85 16 8.47
2022-06-29 2017 422000 234 5738600 13.55 13.70 13.50 13.60 0.20 -1.45% 13.60 6 13.65 4 8.34
2022-06-30 2017 1027000 439 13562150 13.60 13.60 13.00 13.20 0.40 -2.94% 13.15 21 13.20 32 8.10
2022-07-01 2017 1066833 716 13771579 13.20 13.40 12.55 12.55 0.65 -4.92% 12.55 5 12.60 7 7.70
2022-07-04 2017 1052000 403 13361050 12.65 12.90 12.55 12.75 0.20 1.59% 12.75 2 12.80 6 7.82
2022-07-05 2017 882000 414 11552150 12.85 13.30 12.85 13.25 0.50 3.92% 13.25 3 13.30 45 8.13
2022-07-06 2017 598980 451 7684184 13.25 13.25 12.60 12.65 0.60 -4.53% 12.60 23 12.65 1 7.76
2022-07-07 2017 633000 351 8104500 12.85 13.00 12.50 12.95 0.30 2.37% 12.95 32 13.00 12 7.94
2022-07-08 2017 580000 285 7667600 13.05 13.30 13.05 13.25 0.30 2.32% 13.20 14 13.30 17 8.13
2022-07-11 2017 250000 130 3313850 13.20 13.35 13.15 13.30 0.05 0.38% 13.30 13 13.35 18 8.16
2022-07-12 2017 687000 362 8818000 13.20 13.20 12.70 12.75 0.55 -4.14% 12.75 32 12.80 2 7.82
2022-07-13 2017 1288000 578 17277350 13.05 13.60 13.05 13.45 0.70 5.49% 13.40 45 13.45 8 8.25
2022-07-14 2017 1189475 779 14165672 12.05 12.10 11.75 11.95 0.00 -11.15% 11.95 7 12.00 46 7.33
2022-07-15 2017 771000 425 9003400 12.00 12.00 11.60 11.65 0.30 -2.51% 11.65 13 11.70 16 7.15
2022-07-18 2017 573000 300 6700100 11.70 11.80 11.50 11.80 0.15 1.29% 11.75 29 11.80 26 7.24
2022-07-19 2017 522000 297 6249300 11.80 12.15 11.65 12.05 0.25 2.12% 12.05 5 12.10 8 7.39
2022-07-20 2017 362000 192 4412450 12.25 12.30 12.05 12.15 0.10 0.83% 12.10 7 12.15 12 7.45
2022-07-21 2017 224000 131 2709050 12.05 12.15 12.05 12.15 0.00 0% 12.10 44 12.20 8 7.45
2022-07-22 2017 321626 212 3933051 12.20 12.35 12.15 12.20 0.05 0.41% 12.15 40 12.20 8 7.48
2022-07-25 2017 211000 142 2589800 12.20 12.35 12.10 12.30 0.10 0.82% 12.30 3 12.35 4 7.55
2022-07-26 2017 303000 169 3667550 12.30 12.30 12.00 12.10 0.20 -1.63% 12.05 5 12.10 10 7.42
2022-07-27 2017 265000 155 3176150 12.15 12.15 11.90 12.00 0.10 -0.83% 12.00 8 12.05 37 7.36
2022-07-28 2017 370000 225 4403000 12.05 12.10 11.80 11.80 0.20 -1.67% 11.80 16 11.85 11 7.24
2022-07-29 2017 240000 129 2858450 11.95 11.95 11.85 11.95 0.15 1.27% 11.90 68 11.95 31 7.33
2022-08-01 2017 2611000 1090 33373750 12.10 13.10 12.05 13.10 1.15 9.62% 13.10 160 0.00 0 8.04
2022-08-02 2017 3407000 1762 43637650 13.05 13.40 12.45 12.45 0.65 -4.96% 12.45 62 12.50 24 7.64
2022-08-03 2017 823000 396 10185150 12.35 12.65 12.25 12.30 0.15 -1.2% 12.25 38 12.30 1 7.55
2022-08-04 2017 904000 438 11005000 12.40 12.45 11.95 12.10 0.20 -1.63% 12.10 10 12.15 12 7.42
2022-08-05 2017 457563 274 5642004 12.20 12.50 12.20 12.35 0.25 2.07% 12.35 7 12.40 30 7.58
2022-08-08 2017 500000 282 6041500 12.30 12.30 12.00 12.10 0.25 -2.02% 12.05 57 12.10 8 7.42
2022-08-09 2017 460000 250 5524200 12.20 12.20 11.90 12.05 0.05 -0.41% 12.05 10 12.10 17 7.39
2022-08-10 2017 370522 257 4497176 12.05 12.25 11.95 12.20 0.15 1.24% 12.15 20 12.20 13 7.48
2022-08-11 2017 528000 242 6532400 12.30 12.45 12.30 12.40 0.20 1.64% 12.35 16 12.40 20 7.61
2022-08-12 2017 2521000 1190 32393950 12.50 13.15 12.50 12.70 0.30 2.42% 12.70 25 12.75 6 7.79
2022-08-15 2017 5145000 2401 69843350 12.80 13.95 12.70 13.95 1.25 9.84% 13.90 121 13.95 153 10.73
2022-08-16 2017 2583000 1216 35139200 13.85 13.85 13.40 13.55 0.40 -2.87% 13.50 5 13.55 1 10.42
2022-08-17 2017 4172000 1990 59324600 13.50 14.50 13.50 14.15 0.60 4.43% 14.10 80 14.15 17 10.88
2022-08-18 2017 2845000 1347 41103900 14.15 14.70 13.95 14.35 0.20 1.41% 14.30 31 14.35 7 11.04
2022-08-19 2017 1161000 525 16464450 14.35 14.35 13.95 14.30 0.05 -0.35% 14.25 3 14.30 35 11.00
2022-08-22 2017 767052 466 10688070 14.05 14.05 13.80 13.85 0.45 -3.15% 13.85 1 13.90 41 10.65
2022-08-23 2017 602000 297 8379600 13.90 14.05 13.75 14.00 0.15 1.08% 13.95 5 14.00 17 10.77
2022-08-24 2017 1004000 578 14253450 14.00 14.50 14.00 14.00 0.00 0% 14.00 35 14.05 1 10.77
2022-08-25 2017 501000 221 7031300 14.10 14.20 13.95 14.00 0.00 0% 14.00 16 14.05 9 10.77
2022-08-26 2017 484000 253 6813450 14.15 14.30 13.95 13.95 0.05 -0.36% 13.95 23 14.00 40 10.73
2022-08-29 2017 742000 329 10047500 13.75 13.75 13.45 13.55 0.40 -2.87% 13.55 6 13.60 43 10.42
2022-08-30 2017 273000 173 3736900 13.60 13.80 13.60 13.70 0.15 1.11% 13.65 5 13.70 1 10.54
2022-08-31 2017 427000 194 5869150 13.75 13.90 13.65 13.85 0.15 1.09% 13.80 11 13.85 5 10.65
2022-09-01 2017 675251 394 9111441 13.75 13.85 13.40 13.45 0.40 -2.89% 13.40 59 13.45 2 10.35
2022-09-02 2017 259000 153 3502300 13.50 13.70 13.40 13.40 0.05 -0.37% 13.40 9 13.45 1 10.31
2022-09-05 2017 469000 237 6196350 13.45 13.45 13.05 13.05 0.35 -2.61% 13.05 17 13.20 4 10.04
2022-09-06 2017 447000 248 5945550 13.20 13.55 13.10 13.20 0.15 1.15% 13.15 11 13.20 7 10.15
2022-09-07 2017 974000 499 13045100 13.30 13.70 13.15 13.20 0.00 0% 13.20 4 13.25 7 10.15
2022-09-08 2017 1880000 951 26083750 13.45 14.20 13.30 14.05 0.85 6.44% 14.05 12 14.10 17 10.81
2022-09-12 2017 989000 561 13900950 14.30 14.35 13.90 14.10 0.05 0.36% 14.05 3 14.10 14 10.85
2022-09-13 2017 620000 407 8685550 14.10 14.10 13.85 14.05 0.05 -0.35% 14.05 11 14.10 151 10.81
2022-09-14 2017 627000 412 8610900 13.60 13.85 13.60 13.70 0.35 -2.49% 13.70 34 13.75 1 10.54
2022-09-15 2017 1086000 587 15257000 13.80 14.20 13.75 14.05 0.35 2.55% 14.05 21 14.10 40 10.81
2022-09-16 2017 581000 370 8010100 14.00 14.00 13.70 13.80 0.25 -1.78% 13.80 2 13.85 31 10.62
2022-09-19 2017 1516674 843 21353890 14.00 14.40 13.80 13.80 0.00 0% 13.80 52 13.85 8 10.62
2022-09-20 2017 411000 236 5654950 14.00 14.00 13.65 13.75 0.05 -0.36% 13.75 3 13.80 12 10.58
2022-09-21 2017 506000 277 6848200 13.75 13.85 13.35 13.50 0.25 -1.82% 13.45 11 13.50 8 10.38
2022-09-22 2017 423000 220 5614850 13.30 13.50 13.15 13.25 0.25 -1.85% 13.25 31 13.30 1 10.19
2022-09-23 2017 303000 186 4056450 13.25 13.55 13.25 13.40 0.15 1.13% 13.30 4 13.40 5 10.31
2022-09-26 2017 687000 347 8822200 13.25 13.25 12.65 12.80 0.60 -4.48% 12.80 5 12.85 6 9.85
2022-09-27 2017 398000 205 5054950 12.80 12.85 12.50 12.85 0.05 0.39% 12.85 3 12.90 3 9.88
2022-09-28 2017 590000 327 7315850 12.85 13.05 12.15 12.20 0.65 -5.06% 12.20 16 12.25 2 9.38
2022-09-29 2017 418000 232 5224600 12.40 12.70 12.35 12.60 0.40 3.28% 12.50 20 12.60 12 9.69
2022-09-30 2017 401000 199 5010500 12.55 12.70 12.20 12.70 0.10 0.79% 12.65 7 12.70 24 9.77
2022-10-03 2017 420011 245 5326754 12.30 12.85 12.30 12.70 0.00 0% 12.65 8 12.70 33 9.77
2022-10-04 2017 601689 341 7821211 12.90 13.15 12.85 13.00 0.30 2.36% 13.00 13 13.05 10 10.00
2022-10-05 2017 515000 275 6771750 13.20 13.30 13.05 13.10 0.10 0.77% 13.10 6 13.15 18 10.08
2022-10-06 2017 438000 335 5713100 13.15 13.20 12.85 13.15 0.05 0.38% 13.05 10 13.15 4 10.12
2022-10-07 2017 314000 265 4112800 13.10 13.25 12.95 12.95 0.20 -1.52% 12.95 11 13.05 1 9.96
2022-10-11 2017 364000 220 4603150 12.75 12.80 12.55 12.60 0.35 -2.7% 12.55 31 12.60 5 9.69
2022-10-12 2017 420000 241 5197450 12.60 12.60 12.20 12.30 0.30 -2.38% 12.30 25 12.40 30 9.46
2022-10-13 2017 905358 552 10716042 12.30 12.35 11.55 11.55 0.75 -6.1% 11.55 5 11.60 3 8.88
2022-10-14 2017 477000 239 5723100 11.80 12.15 11.80 12.00 0.45 3.9% 12.00 8 12.05 12 9.23
2022-10-17 2017 373000 208 4366750 12.00 12.05 11.50 11.95 0.05 -0.42% 11.90 5 11.95 3 9.19
2022-10-18 2017 410000 208 4984050 12.15 12.30 12.00 12.15 0.20 1.67% 12.15 8 12.20 10 9.35
2022-10-19 2017 530000 212 6482900 12.25 12.40 12.00 12.20 0.05 0.41% 12.15 2 12.20 2 9.38
2022-10-20 2017 417222 323 4936767 12.05 12.10 11.60 12.00 0.20 -1.64% 11.95 7 12.00 5 9.23
2022-10-21 2017 306000 144 3625200 11.90 11.95 11.75 11.85 0.15 -1.25% 11.80 7 11.85 13 9.12
2022-10-24 2017 391000 218 4757750 12.05 12.30 12.05 12.10 0.25 2.11% 12.10 3 12.15 3 9.31
2022-10-25 2017 293000 162 3553600 12.10 12.25 12.00 12.10 0.00 0% 12.10 1 12.15 2 9.31
2022-10-26 2017 229000 142 2754300 12.20 12.20 11.95 12.00 0.10 -0.83% 12.00 3 12.05 7 9.23
2022-10-27 2017 188000 91 2289550 12.05 12.25 12.05 12.20 0.20 1.67% 12.20 2 12.25 39 9.38
2022-10-28 2017 168961 152 2034724 12.10 12.25 11.95 11.95 0.25 -2.05% 11.95 5 12.00 3 9.19
2022-10-31 2017 183000 92 2202500 12.05 12.15 11.95 12.05 0.10 0.84% 12.00 14 12.05 2 9.27
2022-11-01 2017 336000 169 4103350 12.15 12.30 12.05 12.20 0.15 1.24% 12.20 2 12.25 18 9.38
2022-11-02 2017 299000 142 3665450 12.20 12.40 12.15 12.25 0.05 0.41% 12.20 8 12.25 10 9.42
2022-11-03 2017 147000 86 1791050 12.20 12.25 12.05 12.20 0.05 -0.41% 12.15 30 12.20 17 9.38
2022-11-04 2017 154000 102 1876600 12.15 12.30 12.05 12.30 0.10 0.82% 12.25 19 12.30 3 9.46
2022-11-07 2017 318000 195 3974300 12.40 12.60 12.35 12.55 0.25 2.03% 12.50 7 12.55 9 9.65
2022-11-08 2017 583000 246 7308800 12.65 12.70 12.45 12.50 0.05 -0.4% 12.50 5 12.55 3 9.62
2022-11-09 2017 455000 225 5683900 12.60 12.60 12.40 12.55 0.05 0.4% 12.50 19 12.55 21 9.65
2022-11-10 2017 148158 149 1834879 12.45 12.50 12.30 12.40 0.15 -1.2% 12.35 10 12.40 7 9.54
2022-11-11 2017 357000 192 4473650 12.60 12.70 12.40 12.40 0.00 0% 12.40 17 12.45 4 9.54
2022-11-14 2017 1361000 547 17413150 12.50 12.95 12.50 12.85 0.45 3.63% 12.85 1 12.90 5 11.79
2022-11-15 2017 821000 450 10715150 13.05 13.20 12.85 13.20 0.35 2.72% 13.15 15 13.20 59 12.11
2022-11-16 2017 705000 371 9227900 13.30 13.40 12.90 12.90 0.30 -2.27% 12.90 37 12.95 9 11.83
2022-11-17 2017 342000 174 4439850 12.85 13.10 12.80 13.00 0.10 0.78% 12.95 8 13.00 2 11.93
2022-11-18 2017 273000 161 3512500 13.05 13.10 12.75 12.75 0.25 -1.92% 12.75 21 12.85 2 11.70
2022-11-21 2017 172000 84 2195450 12.80 12.85 12.70 12.75 0.00 0% 12.75 10 12.80 4 11.70
2022-11-22 2017 224000 121 2850350 12.85 12.85 12.60 12.75 0.00 0% 12.75 2 12.80 7 11.70
2022-11-23 2017 186000 91 2385500 12.85 12.90 12.75 12.85 0.10 0.78% 12.80 10 12.85 21 11.79
2022-11-24 2017 218000 118 2807050 12.85 12.95 12.80 12.95 0.10 0.78% 12.90 2 12.95 20 11.88
2022-11-25 2017 223000 146 2903850 12.95 13.15 12.85 12.90 0.05 -0.39% 12.90 10 12.95 7 11.83
2022-11-28 2017 209000 127 2677450 12.80 12.90 12.70 12.85 0.05 -0.39% 12.85 3 12.90 33 11.79
2022-11-29 2017 427617 278 5594193 13.00 13.20 12.85 13.15 0.30 2.33% 13.10 28 13.15 33 12.06
2022-11-30 2017 436000 261 5798950 13.25 13.45 13.15 13.35 0.20 1.52% 13.30 33 13.35 3 12.25
2022-12-01 2017 437000 232 5876450 13.50 13.60 13.35 13.40 0.05 0.37% 13.40 1 13.45 27 12.29
2022-12-02 2017 369000 191 4958150 13.40 13.50 13.35 13.50 0.10 0.75% 13.45 1 13.50 43 12.39
2022-12-05 2017 558000 280 7597900 13.70 13.75 13.45 13.55 0.05 0.37% 13.55 2 13.60 4 12.43
2022-12-06 2017 348000 202 4657200 13.60 13.60 13.20 13.35 0.20 -1.48% 13.35 11 13.40 10 12.25
2022-12-07 2017 313000 171 4163400 13.35 13.50 13.15 13.25 0.10 -0.75% 13.20 5 13.30 7 12.16
2022-12-08 2017 104000 81 1375750 13.35 13.35 13.15 13.20 0.05 -0.38% 13.20 8 13.25 7 12.11
2022-12-09 2017 164000 96 2183200 13.40 13.40 13.20 13.35 0.15 1.14% 13.30 3 13.35 13 12.25
2022-12-12 2017 234000 131 3077800 13.35 13.35 13.10 13.15 0.20 -1.5% 13.15 2 13.20 4 12.06
2022-12-13 2017 282100 100 2669388 9.40 9.49 9.40 9.45 0.05 -28.14% 9.45 22 9.48 20 10.86
2022-12-14 2017 1133000 551 15621150 14.00 14.05 13.55 13.75 0.00 45.5% 13.65 11 13.75 34 12.61
2022-12-15 2017 2665000 1242 38097550 13.90 14.60 13.85 14.15 0.40 2.91% 14.10 50 14.20 102 12.98
2022-12-16 2017 709000 411 9882400 13.95 14.15 13.75 13.80 0.35 -2.47% 13.80 13 13.90 11 12.66
2022-12-18 2017 655339 480 11996469 18.30 18.55 18.10 18.15 0.05 31.52% 18.15 5 18.20 11 9.71
2022-12-19 2017 437000 223 5982000 13.80 13.95 13.55 13.55 0.25 -25.34% 13.55 5 13.60 5 12.43
2022-12-20 2017 672000 383 9154150 13.60 13.85 13.35 13.35 0.20 -1.48% 13.35 16 13.45 2 12.25
2022-12-21 2017 4434000 1995 64078800 13.55 14.65 13.55 14.40 1.05 7.87% 14.35 13 14.40 7 13.21
2022-12-22 2017 1641000 805 23534950 14.50 14.60 14.15 14.35 0.05 -0.35% 14.30 29 14.35 3 13.17
2022-12-23 2017 646000 381 9212700 14.30 14.35 14.10 14.20 0.15 -1.05% 14.15 36 14.20 9 13.03
2022-12-26 2017 406000 203 5759450 14.35 14.40 14.10 14.10 0.10 -0.7% 14.10 23 14.20 25 12.94
2022-12-27 2017 593000 221 8376400 14.25 14.35 14.00 14.05 0.05 -0.35% 14.05 11 14.10 3 12.89
2022-12-28 2017 708000 327 9989100 14.30 14.35 13.90 13.90 0.15 -1.07% 13.90 34 13.95 1 12.75
2022-12-29 2017 357000 220 4967450 14.00 14.10 13.80 14.10 0.20 1.44% 14.05 8 14.10 7 12.94
2022-12-30 2017 1189000 604 16753250 14.10 14.50 13.85 13.85 0.25 -1.77% 13.85 17 13.90 2 12.71