國建(2501)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　　19.20
0
0%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 　19.10
0
0%		19.15
0.05
0.26%		19.25
0.1
0.52%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		 　19.20
0
0%		19.20
0
0%		19.20
0
0%		19.20
0
0%		19.05
-0.15
-0.78%		 　19.05
0
0%		18.90
-0.15
-0.79%		18.85
-0.05
-0.26%		 19.11
2 月　　　　　　19.00
0.15
0.8%		19.10
0.1
0.53%		19.15
0.05
0.26%		19.15
0
0%		19.00
-0.15
-0.78%		 　18.95
-0.05
-0.26%		19.00
0.05
0.26%		19.00
0
0%		19.15
0.15
0.79%		19.10
-0.05
-0.26%		 　19.05
-0.05
-0.26%		18.90
-0.15
-0.79%		19.00
0.1
0.53%		18.95
-0.05
-0.26%		19.20
0.25
1.32%		 19.04
3 月19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.10
-0.05
-0.26%		 　　18.80
-0.3
-1.57%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		18.85
0.05
0.27%		18.70
-0.15
-0.8%		 　18.80
0.1
0.53%		18.65
-0.15
-0.8%		18.80
0.15
0.8%		18.90
0.1
0.53%		19.05
0.15
0.79%		 　18.90
-0.15
-0.79%		18.90
0
0%		18.85
-0.05
-0.26%		18.80
-0.05
-0.27%		19.00
0.2
1.06%		 　18.85
-0.15
-0.79%		18.90
0.05
0.27%		19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.88
4 月18.85
-0.05
-0.26%		 　　　18.80
-0.05
-0.27%		18.75
-0.05
-0.27%		18.80
0.05
0.27%		 　18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		18.75
0.15
0.81%		18.75
0
0%		18.75
0
0%		 　18.75
0
0%		18.75
0
0%		18.75
0
0%		18.85
0.1
0.53%		18.80
-0.05
-0.27%		 　18.50
-0.3
-1.6%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.50
0.1
0.54%		18.40
-0.1
-0.54%		 18.66
5 月　　18.40
0
0%		18.45
0.05
0.27%		18.45
0
0%		18.25
-0.2
-1.08%		 　18.05
-0.2
-1.1%		18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		17.55
-0.35
-1.96%		17.95
0.4
2.28%		 　18.20
0.25
1.39%		18.25
0.05
0.27%		18.20
-0.05
-0.27%		17.95
-0.25
-1.37%		18.05
0.1
0.56%		 　18.10
0.05
0.28%		18.10
0
0%		17.90
-0.2
-1.1%		17.90
0
0%		17.95
0.05
0.28%		 　18.00
0.05
0.28%		17.90
-0.1
-0.56%		18.07
6 月17.90
0
0%		17.85
-0.05
-0.28%		 　　17.80
-0.05
-0.28%		17.75
-0.05
-0.28%		17.75
0
0%		17.90
0.15
0.85%		17.80
-0.1
-0.56%		 　17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.45
-0.15
-0.85%		 　17.35
-0.1
-0.57%		17.65
0.3
1.73%		17.55
-0.1
-0.57%		17.70
0.15
0.85%		17.75
0.05
0.28%		 　17.70
-0.05
-0.28%		17.35
-0.35
-1.98%		17.35
0
0%		17.35
0
0%		 17.63
7 月17.15
-0.2
-1.15%		 　17.30
0.15
0.87%		17.35
0.05
0.29%		17.15
-0.2
-1.15%		17.20
0.05
0.29%		17.20
0
0%		 　17.00
-0.2
-1.16%		16.70
-0.3
-1.76%		16.75
0.05
0.3%		16.25
-0.5
-2.99%		16.20
-0.05
-0.31%		 　16.40
0.2
1.23%		16.35
-0.05
-0.3%		16.50
0.15
0.92%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		 　16.60
0
0%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.45
0
0%		16.50
0.05
0.3%		 16.73
8 月16.55
0.05
0.3%		16.35
-0.2
-1.21%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		 　16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.25
0
0%		16.55
0.3
1.85%		16.95
0.4
2.42%		 　16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		16.80
0
0%		16.75
-0.05
-0.3%		16.90
0.15
0.9%		 　16.90
0
0%		16.80
-0.1
-0.59%		16.95
0.15
0.89%		17.20
0.25
1.47%		17.25
0.05
0.29%		 　16.90
-0.35
-2.03%		16.95
0.05
0.3%		17.30
0.35
2.06%		16.69
9 月17.05
-0.25
-1.45%		16.90
-0.15
-0.88%		 　16.95
0.05
0.3%		16.85
-0.1
-0.59%		16.70
-0.15
-0.89%		16.85
0.15
0.9%		 　　17.05
0.2
1.19%		16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.70
-0.15
-0.89%		 　16.75
0.05
0.3%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		16.55
-0.1
-0.6%		16.55
0
0%		 　16.30
-0.25
-1.51%		16.35
0.05
0.31%		16.10
-0.25
-1.53%		16.20
0.1
0.62%		16.05
-0.15
-0.93%		 16.65
10 月　　15.90
-0.15
-0.93%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.90
0
0%		15.75
-0.15
-0.94%		 　　15.55
-0.2
-1.27%		15.60
0.05
0.32%		15.25
-0.35
-2.24%		15.50
0.25
1.64%		 　15.40
-0.1
-0.65%		15.35
-0.05
-0.32%		15.20
-0.15
-0.98%		15.00
-0.2
-1.32%		14.80
-0.2
-1.33%		 　14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		14.80
0.2
1.37%		14.90
0.1
0.68%		14.55
-0.35
-2.35%		 14.50
-0.05
-0.34%		15.19
11 月14.55
0.05
0.34%		14.60
0.05
0.34%		14.50
-0.1
-0.68%		14.55
0.05
0.34%		 　14.85
0.3
2.06%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		14.60
-0.3
-2.01%		14.75
0.15
1.03%		 　15.10
0.35
2.37%		15.00
-0.1
-0.66%		14.80
-0.2
-1.33%		14.95
0.15
1.01%		14.95
0
0%		 　15.00
0.05
0.33%		15.45
0.45
3%		15.40
-0.05
-0.32%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		 　15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.50
0.15
0.98%		 15.01
12 月15.45
-0.05
-0.32%		15.45
0
0%		 　15.50
0.05
0.32%		15.30
-0.2
-1.29%		15.30
0
0%		15.25
-0.05
-0.33%		15.25
0
0%		 　15.60
0.35
2.3%		16.70
1.1
7.05%		15.80
-0.9
-5.39%		15.65
-0.15
-0.95%		15.45
-0.2
-1.28%		 19.20
3.75
24.27%		15.45
-3.75
-19.53%		15.25
-0.2
-1.29%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		15.20
0
0%		 　15.20
0
0%		15.40
0.2
1.32%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		　15.7

說明:最高漲幅:24.27%最低跌幅:-19.53% 最高價:19.30最低價:14.50平均價:17.25,灰色底表示週末,漲113天(22.95)元,跌151天(-24.65)元,平盤46天
24%=2,7%=1,3%=1,2%=12,1%=53,0%=90,-0%=1,-1%=1,-2%=1,-3%=15,-4%=46,-5%=87,

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 2501 273914 151 5263406 19.30 19.30 19.20 19.20 0.05 0% 19.20 24 19.25 11 25.26
2022-01-04 2501 463593 175 8893726 19.15 19.25 19.15 19.25 0.05 0.26% 19.20 21 19.25 2 25.33
2022-01-05 2501 476037 233 9115215 19.15 19.25 19.10 19.20 0.05 -0.26% 19.20 1 19.25 41 25.26
2022-01-06 2501 220627 168 4227757 19.25 19.25 19.10 19.15 0.05 -0.26% 19.15 43 19.20 24 25.20
2022-01-07 2501 447041 258 8550694 19.15 19.20 19.05 19.10 0.05 -0.26% 19.10 70 19.15 5 25.13
2022-01-10 2501 316322 176 6054291 19.10 19.20 19.10 19.10 0.00 0% 19.10 147 19.15 3 25.13
2022-01-11 2501 461016 229 8819317 19.10 19.20 19.10 19.15 0.05 0.26% 19.15 21 19.20 20 25.20
2022-01-12 2501 386630 228 7421666 19.15 19.25 19.15 19.25 0.10 0.52% 19.20 1 19.25 15 25.33
2022-01-13 2501 320270 224 6170523 19.25 19.35 19.20 19.30 0.05 0.26% 19.25 24 19.30 19 25.39
2022-01-14 2501 300366 164 5767556 19.30 19.30 19.15 19.20 0.10 -0.52% 19.20 63 19.25 18 25.26
2022-01-17 2501 248336 154 4761830 19.15 19.25 19.15 19.20 0.00 0% 19.15 151 19.20 19 25.26
2022-01-18 2501 373208 148 7162096 19.20 19.25 19.15 19.20 0.00 0% 19.20 16 19.25 45 25.26
2022-01-19 2501 531634 414 10178214 19.25 19.25 19.10 19.20 0.00 0% 19.10 24 19.20 27 25.26
2022-01-20 2501 241861 160 4631878 19.20 19.20 19.10 19.20 0.00 0% 19.15 6 19.20 2 25.26
2022-01-21 2501 597809 359 11402880 19.10 19.15 19.00 19.05 0.15 -0.78% 19.05 63 19.10 17 25.07
2022-01-24 2501 509626 298 9705258 19.05 19.15 19.00 19.05 0.00 0% 19.05 19 19.10 30 25.07
2022-01-25 2501 1566479 721 29608115 19.00 19.05 18.80 18.90 0.15 -0.79% 18.90 5 18.95 21 24.87
2022-01-26 2501 394265 337 7458333 18.90 19.00 18.85 18.85 0.05 -0.26% 18.85 105 18.90 1 24.80
2022-02-07 2501 603281 387 11465122 18.90 19.15 18.90 19.00 0.15 0.8% 19.00 46 19.05 10 25.00
2022-02-08 2501 689299 355 13147107 19.05 19.15 19.00 19.10 0.10 0.53% 19.05 56 19.10 3 25.13
2022-02-09 2501 413522 340 7910981 19.05 19.20 19.05 19.15 0.05 0.26% 19.15 14 19.20 44 25.20
2022-02-10 2501 428376 304 8175854 19.05 19.20 19.05 19.15 0.00 0% 19.10 2 19.15 8 25.20
2022-02-11 2501 589072 356 11197138 19.05 19.10 18.95 19.00 0.15 -0.78% 19.00 3 19.05 37 25.00
2022-02-14 2501 803991 403 15195796 18.95 19.00 18.85 18.95 0.05 -0.26% 18.90 19 18.95 2 24.93
2022-02-15 2501 437342 268 8269986 18.90 19.00 18.85 19.00 0.05 0.26% 18.90 6 19.00 10 25.00
2022-02-16 2501 323879 276 6166142 19.00 19.15 18.95 19.00 0.00 0% 19.00 110 19.05 1 25.00
2022-02-17 2501 245833 172 4690785 19.05 19.15 19.00 19.15 0.15 0.79% 19.10 22 19.15 75 25.20
2022-02-18 2501 293119 141 5590981 19.05 19.15 19.00 19.10 0.05 -0.26% 19.05 66 19.15 63 25.13
2022-02-21 2501 400298 208 7601670 19.00 19.10 18.95 19.05 0.05 -0.26% 19.00 72 19.10 35 25.07
2022-02-22 2501 448119 263 8481129 19.00 19.00 18.90 18.90 0.15 -0.79% 18.90 180 18.95 30 24.87
2022-02-23 2501 350483 181 6674631 18.90 19.10 18.90 19.00 0.10 0.53% 19.00 60 19.05 3 25.00
2022-02-24 2501 649203 584 12304232 18.95 19.05 18.90 18.95 0.05 -0.26% 18.90 185 18.95 1 24.93
2022-02-25 2501 674192 228 12853216 18.95 19.20 18.90 19.20 0.25 1.32% 19.00 13 19.20 98 25.26
2022-03-01 2501 277302 194 5306834 19.20 19.25 19.05 19.05 0.15 -0.78% 19.05 23 19.10 2 25.07
2022-03-02 2501 381000 247 7264400 19.15 19.15 18.95 19.15 0.10 0.52% 19.10 6 19.15 23 25.20
2022-03-03 2501 213000 157 4056150 19.10 19.15 19.00 19.10 0.05 -0.26% 19.05 11 19.10 26 25.13
2022-03-07 2501 902806 514 16971272 18.85 18.90 18.75 18.80 0.25 -1.57% 18.80 8 18.85 4 24.74
2022-03-08 2501 542792 366 10146495 18.80 18.80 18.60 18.70 0.10 -0.53% 18.65 25 18.70 16 24.61
2022-03-09 2501 342514 271 6421855 18.80 18.80 18.70 18.80 0.10 0.53% 18.75 6 18.80 10 24.74
2022-03-10 2501 483587 197 9139020 18.80 18.95 18.80 18.85 0.05 0.27% 18.85 48 18.95 29 24.80
2022-03-11 2501 278000 190 5221800 18.85 18.85 18.70 18.70 0.15 -0.8% 18.70 102 18.75 4 24.61
2022-03-14 2501 184000 123 3456350 18.75 18.85 18.75 18.80 0.10 0.53% 18.75 41 18.80 1 24.74
2022-03-15 2501 286000 170 5349250 18.80 18.80 18.65 18.65 0.15 -0.8% 18.65 14 18.70 5 24.54
2022-03-16 2501 307000 228 5744050 18.70 18.80 18.65 18.80 0.15 0.8% 18.75 1 18.80 21 24.74
2022-03-17 2501 592000 372 11176050 18.80 18.95 18.80 18.90 0.10 0.53% 18.85 4 18.90 22 25.89
2022-03-18 2501 898000 309 17015050 18.90 19.05 18.75 19.05 0.15 0.79% 19.00 145 19.05 26 26.10
2022-03-21 2501 454000 338 8564700 19.05 19.05 18.80 18.90 0.15 -0.79% 18.85 52 18.90 27 25.89
2022-03-22 2501 342000 220 6452400 18.95 18.95 18.80 18.90 0.00 0% 18.85 68 18.90 59 25.89
2022-03-23 2501 526000 315 9925750 18.80 18.95 18.80 18.85 0.05 -0.26% 18.85 14 18.90 16 25.82
2022-03-24 2501 329000 222 6193350 18.80 18.90 18.80 18.80 0.05 -0.27% 18.80 120 18.85 9 25.75
2022-03-25 2501 1035000 336 19594650 18.80 19.05 18.80 19.00 0.20 1.06% 18.95 60 19.00 43 26.03
2022-03-28 2501 972000 220 18321750 18.85 18.95 18.80 18.85 0.15 -0.79% 18.80 134 18.85 4 25.82
2022-03-29 2501 413000 100 7808150 18.80 18.95 18.80 18.90 0.05 0.27% 18.85 135 18.95 103 25.89
2022-03-30 2501 482000 308 9136700 18.90 19.00 18.90 19.00 0.10 0.53% 18.95 27 19.00 45 26.03
2022-03-31 2501 361000 151 6832100 19.00 19.00 18.90 18.90 0.10 -0.53% 18.90 26 18.95 28 25.89
2022-04-01 2501 303000 131 5713700 18.85 18.90 18.80 18.85 0.05 -0.26% 18.80 216 18.85 3 25.82
2022-04-06 2501 673000 327 12637100 18.80 18.80 18.75 18.80 0.05 -0.27% 18.75 66 18.80 97 25.75
2022-04-07 2501 571037 299 10699384 18.75 18.80 18.70 18.75 0.05 -0.27% 18.70 125 18.75 20 25.68
2022-04-08 2501 403000 165 7553700 18.70 18.80 18.70 18.80 0.05 0.27% 18.75 27 18.80 26 25.75
2022-04-11 2501 650000 300 12135950 18.75 18.75 18.65 18.65 0.15 -0.8% 18.65 58 18.70 47 25.55
2022-04-12 2501 355000 144 6607800 18.65 18.65 18.60 18.60 0.05 -0.27% 18.60 39 18.65 42 25.48
2022-04-13 2501 480000 245 8969700 18.65 18.80 18.60 18.75 0.15 0.81% 18.75 5 18.80 42 25.68
2022-04-14 2501 106000 73 1987300 18.75 18.80 18.70 18.75 0.00 0% 18.75 59 18.80 85 25.68
2022-04-15 2501 332000 142 6233900 18.75 18.85 18.75 18.75 0.00 0% 18.75 119 18.80 13 25.68
2022-04-18 2501 241000 120 4514950 18.70 18.80 18.70 18.75 0.00 0% 18.75 9 18.80 35 25.68
2022-04-19 2501 148546 93 2785304 18.75 18.80 18.70 18.75 0.00 0% 18.75 106 18.80 75 25.68
2022-04-20 2501 337000 192 6329400 18.75 18.85 18.70 18.75 0.00 0% 18.75 79 18.80 22 25.68
2022-04-21 2501 620161 225 11714160 18.85 18.90 18.85 18.85 0.10 0.53% 18.85 94 18.90 145 25.82
2022-04-22 2501 215000 109 4028950 18.70 18.80 18.70 18.80 0.05 -0.27% 18.75 55 18.80 25 25.75
2022-04-25 2501 860000 375 15974400 18.65 18.70 18.50 18.50 0.30 -1.6% 18.45 154 18.50 58 25.34
2022-04-26 2501 90000 59 1670600 18.50 18.60 18.50 18.60 0.10 0.54% 18.55 69 18.60 8 25.48
2022-04-27 2501 516638 338 9505775 18.50 18.50 18.35 18.40 0.20 -1.08% 18.35 108 18.40 1 25.21
2022-04-28 2501 204000 120 3753450 18.35 18.50 18.35 18.50 0.10 0.54% 18.40 16 18.50 54 25.34
2022-04-29 2501 180000 101 3319250 18.40 18.50 18.40 18.40 0.10 -0.54% 18.40 88 18.45 3 25.21
2022-05-03 2501 332000 123 6091800 18.40 18.45 18.30 18.40 0.00 0% 18.35 29 18.40 11 25.21
2022-05-04 2501 174000 64 3202200 18.45 18.45 18.35 18.45 0.05 0.27% 18.40 15 18.45 43 25.27
2022-05-05 2501 258000 110 4747350 18.45 18.50 18.35 18.45 0.00 0% 18.40 37 18.45 57 25.27
2022-05-06 2501 408000 196 7432900 18.20 18.25 18.20 18.25 0.20 -1.08% 18.25 2 18.30 42 25.00
2022-05-09 2501 709990 319 12802866 18.05 18.15 17.90 18.05 0.20 -1.1% 18.00 37 18.05 19 24.73
2022-05-10 2501 653000 219 11714200 18.05 18.05 17.85 18.00 0.05 -0.28% 18.00 2 18.05 25 24.66
2022-05-11 2501 395000 143 7057150 17.85 18.00 17.85 17.90 0.10 -0.56% 17.85 3 17.90 59 24.52
2022-05-12 2501 517000 246 9137900 17.95 17.95 17.55 17.55 0.35 -1.96% 17.55 54 17.60 6 24.04
2022-05-13 2501 427000 331 7589100 17.60 17.95 17.55 17.95 0.40 2.28% 17.90 4 17.95 1 24.59
2022-05-16 2501 529000 395 9607600 17.90 18.50 17.80 18.20 0.25 1.39% 18.20 7 18.25 11 33.09
2022-05-17 2501 448000 331 8159550 18.25 18.25 18.15 18.25 0.05 0.27% 18.20 14 18.25 37 33.18
2022-05-18 2501 604000 435 11024300 18.20 18.40 18.15 18.20 0.05 -0.27% 18.15 32 18.20 7 33.09
2022-05-19 2501 178000 117 3201450 18.00 18.05 17.95 17.95 0.25 -1.37% 17.95 32 18.00 18 32.64
2022-05-20 2501 327000 152 5898350 18.00 18.10 17.95 18.05 0.10 0.56% 18.00 12 18.05 7 32.82
2022-05-23 2501 205000 95 3698800 18.00 18.10 18.00 18.10 0.05 0.28% 18.05 26 18.10 23 32.91
2022-05-24 2501 343936 99 6224634 18.00 18.15 18.00 18.10 0.00 0% 18.05 10 18.10 27 32.91
2022-05-25 2501 532000 346 9550000 18.05 18.05 17.90 17.90 0.20 -1.1% 17.90 1 18.00 24 32.55
2022-05-26 2501 181000 107 3244000 18.00 18.05 17.80 17.90 0.00 0% 17.85 3 17.90 30 32.55
2022-05-27 2501 249000 136 4464850 18.00 18.00 17.85 17.95 0.05 0.28% 17.90 22 17.95 14 32.64
2022-05-30 2501 278000 135 4998050 18.00 18.05 17.95 18.00 0.05 0.28% 17.95 8 18.00 63 32.73
2022-05-31 2501 587000 268 10553850 18.00 18.15 17.90 17.90 0.10 -0.56% 17.90 14 18.00 40 32.55
2022-06-01 2501 296000 153 5296000 18.00 18.00 17.85 17.90 0.00 0% 17.85 114 17.90 49 32.55
2022-06-02 2501 206000 87 3676100 17.80 17.90 17.80 17.85 0.05 -0.28% 17.85 25 17.90 5 32.45
2022-06-06 2501 282000 164 5028650 18.00 18.00 17.80 17.80 0.05 -0.28% 17.80 12 17.85 28 32.36
2022-06-07 2501 282000 149 5007950 17.80 17.80 17.75 17.75 0.05 -0.28% 17.75 16 17.80 72 32.27
2022-06-08 2501 181000 152 3226300 17.75 17.90 17.75 17.75 0.00 0% 17.75 111 17.90 59 32.27
2022-06-09 2501 85000 52 1517350 17.75 17.90 17.75 17.90 0.15 0.85% 17.85 14 17.90 19 32.55
2022-06-10 2501 180000 120 3201200 17.75 17.85 17.75 17.80 0.10 -0.56% 17.80 14 17.90 28 32.36
2022-06-13 2501 494000 260 8757850 17.90 17.90 17.65 17.70 0.10 -0.56% 17.70 1 17.75 18 32.18
2022-06-14 2501 306000 178 5382600 17.70 17.70 17.50 17.60 0.10 -0.56% 17.60 10 17.65 54 32.00
2022-06-15 2501 332000 271 5870100 17.60 17.75 17.60 17.70 0.10 0.57% 17.70 3 17.75 20 32.18
2022-06-16 2501 248000 126 4387600 17.75 17.80 17.60 17.60 0.10 -0.56% 17.60 70 17.65 1 32.00
2022-06-17 2501 409000 209 7149900 17.50 17.55 17.40 17.45 0.15 -0.85% 17.40 104 17.45 1 31.73
2022-06-20 2501 198591 137 3455227 17.45 17.55 17.30 17.35 0.10 -0.57% 17.30 28 17.35 2 31.55
2022-06-21 2501 651000 407 11388600 17.25 17.90 17.25 17.65 0.30 1.73% 17.60 7 17.65 11 32.09
2022-06-22 2501 293000 212 5096550 17.70 17.70 17.20 17.55 0.10 -0.57% 17.55 7 17.60 10 31.91
2022-06-23 2501 502966 407 8871969 17.70 17.80 17.35 17.70 0.15 0.85% 17.65 8 17.70 156 32.18
2022-06-24 2501 772000 616 13667850 17.50 17.85 17.45 17.75 0.05 0.28% 17.60 14 17.75 100 32.27
2022-06-27 2501 269000 151 4771950 17.75 17.80 17.60 17.70 0.05 -0.28% 17.65 18 17.70 27 32.18
2022-06-28 2501 230000 176 4024150 17.70 17.70 17.35 17.35 0.35 -1.98% 17.35 24 17.45 1 31.55
2022-06-29 2501 247000 166 4283950 17.25 17.45 17.20 17.35 0.00 0% 17.35 16 17.40 3 31.55
2022-06-30 2501 684000 226 11800400 17.30 17.35 17.05 17.35 0.00 0% 17.20 1 17.35 48 31.55
2022-07-01 2501 354695 250 6116145 17.35 17.40 17.15 17.15 0.20 -1.15% 17.15 3 17.25 17 31.18
2022-07-04 2501 289000 172 5018350 17.20 17.55 17.20 17.30 0.15 0.87% 17.30 1 17.35 4 31.45
2022-07-05 2501 283000 159 4934500 17.50 17.55 17.25 17.35 0.05 0.29% 17.35 1 17.40 5 31.55
2022-07-06 2501 125373 100 2158832 17.45 17.45 17.15 17.15 0.20 -1.15% 17.15 9 17.20 6 31.18
2022-07-07 2501 155000 109 2666750 17.35 17.35 17.15 17.20 0.05 0.29% 17.15 17 17.25 1 31.27
2022-07-08 2501 555000 91 9547250 17.15 17.30 17.15 17.20 0.00 0% 17.20 31 17.25 24 31.27
2022-07-11 2501 441000 138 7524300 17.25 17.25 17.00 17.00 0.20 -1.16% 17.00 47 17.10 5 30.91
2022-07-12 2501 613000 325 10251350 16.85 16.95 16.60 16.70 0.30 -1.76% 16.65 31 16.70 33 30.36
2022-07-13 2501 895000 500 14995650 16.70 16.85 16.70 16.75 0.05 0.3% 16.70 130 16.75 27 30.45
2022-07-14 2501 554000 287 8989150 16.20 16.35 16.10 16.25 0.00 -2.99% 16.25 38 16.30 6 29.55
2022-07-15 2501 667000 339 10783850 16.20 16.30 16.05 16.20 0.05 -0.31% 16.15 4 16.20 6 29.45
2022-07-18 2501 591000 310 9646700 16.30 16.45 16.15 16.40 0.20 1.23% 16.40 7 16.45 9 29.82
2022-07-19 2501 508000 254 8325450 16.25 16.50 16.25 16.35 0.05 -0.3% 16.35 33 16.40 1 29.73
2022-07-20 2501 723000 466 11945050 16.45 16.60 16.40 16.50 0.15 0.92% 16.50 6 16.55 13 30.00
2022-07-21 2501 315000 191 5218300 16.50 16.70 16.45 16.65 0.15 0.91% 16.65 7 16.70 22 30.27
2022-07-22 2501 415413 279 6872881 16.55 16.65 16.45 16.60 0.05 -0.3% 16.55 16 16.60 2 30.18
2022-07-25 2501 389000 188 6466300 16.55 16.70 16.50 16.60 0.00 0% 16.60 9 16.65 29 30.18
2022-07-26 2501 136000 97 2250250 16.65 16.65 16.50 16.50 0.10 -0.6% 16.50 3 16.55 1 30.00
2022-07-27 2501 164000 125 2697800 16.65 16.65 16.40 16.45 0.05 -0.3% 16.45 3 16.50 11 29.91
2022-07-28 2501 51000 42 840500 16.60 16.60 16.45 16.45 0.00 0% 16.45 11 16.50 7 29.91
2022-07-29 2501 127000 79 2093850 16.50 16.50 16.45 16.50 0.05 0.3% 16.45 69 16.50 3 30.00
2022-08-01 2501 234000 153 3850750 16.50 16.55 16.40 16.55 0.05 0.3% 16.50 17 16.60 10 30.09
2022-08-02 2501 344000 196 5637300 16.40 16.45 16.35 16.35 0.20 -1.21% 16.35 3 16.40 2 29.73
2022-08-03 2501 213000 153 3467700 16.35 16.40 16.25 16.25 0.10 -0.61% 16.20 115 16.25 2 29.55
2022-08-04 2501 522000 303 8406450 16.25 16.25 15.90 16.10 0.15 -0.92% 16.10 22 16.15 7 29.27
2022-08-05 2501 349968 195 5655326 16.10 16.30 16.10 16.20 0.10 0.62% 16.15 19 16.20 11 29.45
2022-08-08 2501 237000 148 3829650 16.20 16.20 16.10 16.15 0.05 -0.31% 16.15 6 16.20 6 29.36
2022-08-09 2501 266000 183 4304800 16.05 16.25 16.05 16.25 0.10 0.62% 16.20 10 16.25 21 29.55
2022-08-10 2501 279314 220 4523030 16.10 16.25 16.10 16.25 0.00 0% 16.20 5 16.25 13 29.55
2022-08-11 2501 1038000 483 17148950 16.50 16.65 16.40 16.55 0.30 1.85% 16.50 73 16.60 164 30.09
2022-08-12 2501 1161000 585 19631400 16.60 17.05 16.60 16.95 0.40 2.42% 16.90 72 16.95 9 30.82
2022-08-15 2501 523000 282 8841050 17.00 17.00 16.85 16.85 0.10 -0.59% 16.85 21 16.90 9 23.40
2022-08-16 2501 512000 272 8593300 16.90 16.90 16.70 16.80 0.05 -0.3% 16.80 19 16.85 64 23.33
2022-08-17 2501 914000 479 15364000 16.85 16.90 16.70 16.80 0.00 0% 16.80 52 16.85 15 23.33
2022-08-18 2501 351000 228 5887450 16.85 16.85 16.75 16.75 0.05 -0.3% 16.75 51 16.80 10 23.26
2022-08-19 2501 362000 196 6077850 16.80 16.90 16.70 16.90 0.15 0.9% 16.85 12 16.90 24 23.47
2022-08-22 2501 579731 306 9696846 16.80 16.90 16.65 16.90 0.00 0% 16.85 2 16.90 26 23.47
2022-08-23 2501 260000 146 4371300 16.80 16.85 16.70 16.80 0.10 -0.59% 16.80 52 16.85 5 23.33
2022-08-24 2501 402000 196 6788600 16.85 17.00 16.80 16.95 0.15 0.89% 16.95 1 17.00 39 23.54
2022-08-25 2501 844000 399 14483250 16.80 17.30 16.80 17.20 0.25 1.47% 17.20 39 17.25 19 23.89
2022-08-26 2501 459000 249 7918100 17.20 17.40 17.20 17.25 0.05 0.29% 17.20 67 17.25 11 23.96
2022-08-29 2501 539000 355 9145250 17.05 17.10 16.90 16.90 0.35 -2.03% 16.90 154 16.95 6 23.47
2022-08-30 2501 202000 134 3408650 16.80 16.95 16.80 16.95 0.05 0.3% 16.90 35 16.95 17 23.54
2022-08-31 2501 719000 417 12336650 16.90 17.40 16.85 17.30 0.35 2.06% 17.25 3 17.30 16 24.03
2022-09-01 2501 857337 387 14588916 17.10 17.10 16.90 17.05 0.25 -1.45% 17.00 26 17.05 10 23.68
2022-09-02 2501 222000 143 3769400 17.05 17.05 16.90 16.90 0.15 -0.88% 16.90 63 16.95 2 23.47
2022-09-05 2501 434000 259 7311900 16.90 17.00 16.75 16.95 0.05 0.3% 16.90 20 16.95 2 23.54
2022-09-06 2501 286000 153 4836150 16.95 17.00 16.85 16.85 0.10 -0.59% 16.85 35 16.90 2 23.40
2022-09-07 2501 504000 381 8426750 16.80 16.95 16.60 16.70 0.15 -0.89% 16.70 5 16.80 1 23.19
2022-09-08 2501 178000 95 2990950 16.75 16.90 16.75 16.85 0.15 0.9% 16.80 31 16.85 13 23.40
2022-09-12 2501 462000 175 7873850 17.00 17.10 16.90 17.05 0.20 1.19% 17.00 9 17.05 44 23.68
2022-09-13 2501 276000 142 4687250 17.10 17.10 16.90 16.90 0.15 -0.88% 16.90 25 17.00 4 23.47
2022-09-14 2501 341000 273 5721900 16.70 16.85 16.70 16.80 0.10 -0.59% 16.75 27 16.80 7 23.33
2022-09-15 2501 196000 110 3292450 16.70 16.90 16.70 16.85 0.05 0.3% 16.80 32 16.85 2 23.40
2022-09-16 2501 420000 214 7027900 16.70 16.85 16.70 16.70 0.15 -0.89% 16.70 175 16.85 4 23.19
2022-09-19 2501 161940 124 2710164 16.75 16.80 16.70 16.75 0.05 0.3% 16.75 4 16.80 8 23.26
2022-09-20 2501 92000 62 1543850 16.85 16.85 16.70 16.80 0.05 0.3% 16.80 1 16.85 7 23.33
2022-09-21 2501 494000 415 8214050 16.75 16.80 16.50 16.65 0.15 -0.89% 16.65 8 16.70 4 23.12
2022-09-22 2501 347000 257 5724050 16.50 16.60 16.40 16.55 0.10 -0.6% 16.50 24 16.60 1 22.99
2022-09-23 2501 166000 128 2746200 16.50 16.70 16.50 16.55 0.00 0% 16.50 23 16.55 4 22.99
2022-09-26 2501 478000 332 7783600 16.35 16.50 16.15 16.30 0.25 -1.51% 16.30 5 16.35 19 22.64
2022-09-27 2501 126000 87 2054550 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 15 16.35 4 22.71
2022-09-28 2501 472000 251 7619150 16.35 16.35 16.00 16.10 0.25 -1.53% 16.05 45 16.10 53 22.36
2022-09-29 2501 290000 159 4687550 16.20 16.25 16.10 16.20 0.10 0.62% 16.15 5 16.20 18 22.50
2022-09-30 2501 637000 281 10220200 16.10 16.20 15.95 16.05 0.15 -0.93% 16.00 31 16.05 6 22.29
2022-10-03 2501 493000 299 7861600 16.00 16.05 15.90 15.90 0.15 -0.93% 15.90 84 15.95 11 22.08
2022-10-04 2501 452758 378 7196410 15.90 16.00 15.85 15.95 0.05 0.31% 15.90 29 15.95 32 22.15
2022-10-05 2501 629000 403 10051200 15.95 16.05 15.90 15.90 0.05 -0.31% 15.90 79 15.95 32 22.08
2022-10-06 2501 396000 283 6301350 15.95 16.05 15.85 15.90 0.00 0% 15.85 130 15.90 4 22.08
2022-10-07 2501 1102000 588 17362500 15.85 15.85 15.70 15.75 0.15 -0.94% 15.75 16 15.80 105 21.88
2022-10-11 2501 646000 350 10015700 15.70 15.70 15.40 15.55 0.20 -1.27% 15.50 3 15.55 9 21.60
2022-10-12 2501 335000 187 5190400 15.50 15.60 15.40 15.60 0.05 0.32% 15.55 1 15.60 2 21.67
2022-10-13 2501 1040000 406 15940250 15.55 15.55 15.15 15.25 0.35 -2.24% 15.20 3 15.25 6 21.18
2022-10-14 2501 398000 268 6128350 15.30 15.55 15.25 15.50 0.25 1.64% 15.45 6 15.50 2 21.53
2022-10-17 2501 435000 222 6631600 15.25 15.45 15.15 15.40 0.10 -0.65% 15.40 2 15.45 18 21.39
2022-10-18 2501 594000 377 9093400 15.40 15.45 15.20 15.35 0.05 -0.32% 15.35 3 15.40 34 21.32
2022-10-19 2501 543000 398 8281400 15.30 15.45 15.15 15.20 0.15 -0.98% 15.20 5 15.25 1 21.11
2022-10-20 2501 4205000 1253 62328950 15.25 15.25 14.50 15.00 0.20 -1.32% 14.95 289 15.00 16 20.83
2022-10-21 2501 464000 297 6873950 15.00 15.05 14.75 14.80 0.20 -1.33% 14.80 16 14.85 6 20.56
2022-10-24 2501 612000 370 9029900 14.85 14.90 14.65 14.70 0.10 -0.68% 14.70 7 14.75 18 20.42
2022-10-25 2501 825000 399 12045800 14.85 14.85 14.50 14.60 0.10 -0.68% 14.55 1 14.60 4 20.28
2022-10-26 2501 512000 317 7557300 14.70 14.90 14.55 14.80 0.20 1.37% 14.75 47 14.80 5 20.56
2022-10-27 2501 629000 405 9337000 14.90 15.05 14.75 14.90 0.10 0.68% 14.90 9 14.95 24 20.69
2022-10-28 2501 517530 400 7583018 14.90 14.90 14.55 14.55 0.35 -2.35% 14.55 50 14.60 2 20.21
2022-10-31 2501 607000 302 8826450 14.60 14.65 14.50 14.50 0.05 -0.34% 14.50 108 14.60 5 20.14
2022-11-01 2501 439000 308 6394750 14.55 14.65 14.50 14.55 0.05 0.34% 14.50 85 14.55 6 20.21
2022-11-02 2501 610000 398 8868900 14.55 14.65 14.50 14.60 0.05 0.34% 14.60 16 14.65 18 20.28
2022-11-03 2501 580000 436 8423350 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 15 14.60 2 20.14
2022-11-04 2501 504000 281 7303400 14.50 14.60 14.45 14.55 0.05 0.34% 14.50 3 14.60 36 20.21
2022-11-07 2501 687000 437 10094250 14.55 14.85 14.50 14.85 0.30 2.06% 14.80 6 14.85 5 20.62
2022-11-08 2501 599000 402 8883400 14.90 14.95 14.70 14.80 0.05 -0.34% 14.80 5 14.85 120 20.56
2022-11-09 2501 588000 270 8729950 14.90 14.90 14.75 14.90 0.10 0.68% 14.85 25 14.90 42 20.69
2022-11-10 2501 1081441 625 15749466 14.55 14.65 14.50 14.60 0.30 -2.01% 14.60 1 14.65 39 20.28
2022-11-11 2501 894000 508 13155250 14.85 14.85 14.60 14.75 0.15 1.03% 14.75 48 14.80 77 20.49
2022-11-14 2501 1499000 675 22484150 14.85 15.20 14.85 15.10 0.35 2.37% 15.05 33 15.10 15 20.97
2022-11-15 2501 752000 470 11268850 15.10 15.10 14.90 15.00 0.10 -0.66% 15.00 39 15.05 25 14.71
2022-11-16 2501 1155000 580 17164800 15.00 15.05 14.75 14.80 0.20 -1.33% 14.75 110 14.80 27 14.51
2022-11-17 2501 530000 213 7903400 14.85 15.00 14.80 14.95 0.15 1.01% 14.95 11 15.00 28 14.66
2022-11-18 2501 345000 157 5155400 14.90 15.10 14.85 14.95 0.00 0% 14.90 71 14.95 8 14.66
2022-11-21 2501 403000 208 6043050 15.05 15.10 14.95 15.00 0.05 0.33% 14.95 16 15.00 3 14.71
2022-11-22 2501 1358000 580 20806100 15.10 15.50 15.05 15.45 0.45 3% 15.40 88 15.45 14 15.15
2022-11-23 2501 713000 349 11008250 15.50 15.55 15.35 15.40 0.05 -0.32% 15.40 1 15.45 49 15.10
2022-11-24 2501 456000 243 7027200 15.40 15.50 15.35 15.45 0.05 0.32% 15.40 12 15.45 2 15.15
2022-11-25 2501 526000 269 8127900 15.50 15.60 15.35 15.35 0.10 -0.65% 15.35 5 15.40 2 15.05
2022-11-28 2501 535000 308 8141850 15.30 15.35 15.15 15.25 0.10 -0.65% 15.25 1 15.30 17 14.95
2022-11-29 2501 405000 240 6177150 15.15 15.35 15.15 15.35 0.10 0.66% 15.35 3 15.40 7 15.05
2022-11-30 2501 777000 440 11999450 15.35 15.60 15.30 15.50 0.15 0.98% 15.45 13 15.50 3 15.20
2022-12-01 2501 775000 422 12001150 15.60 15.65 15.40 15.45 0.05 -0.32% 15.40 93 15.45 9 15.15
2022-12-02 2501 467000 306 7202350 15.50 15.50 15.35 15.45 0.00 0% 15.40 40 15.45 6 15.15
2022-12-05 2501 447000 269 6923900 15.45 15.55 15.35 15.50 0.05 0.32% 15.45 95 15.50 14 15.20
2022-12-06 2501 455000 251 6996400 15.40 15.50 15.30 15.30 0.20 -1.29% 15.30 54 15.40 34 15.00
2022-12-07 2501 328000 167 5028200 15.30 15.40 15.30 15.30 0.00 0% 15.30 4 15.35 1 15.00
2022-12-08 2501 443000 186 6761900 15.30 15.35 15.20 15.25 0.05 -0.33% 15.25 59 15.30 4 14.95
2022-12-09 2501 320000 171 4895650 15.25 15.35 15.25 15.25 0.00 0% 15.25 36 15.30 2 14.95
2022-12-12 2501 3839000 1255 60362000 15.55 16.25 15.50 15.60 0.35 2.3% 15.55 75 15.60 94 15.29
2022-12-13 2501 845869 281 14152358 16.75 16.80 16.60 16.70 0.20 7.05% 16.70 97 16.80 2 9.49
2022-12-14 2501 1045000 375 16379800 15.75 15.85 15.55 15.80 0.20 -5.39% 15.75 11 15.80 3 15.49
2022-12-15 2501 713000 295 11157200 15.70 15.75 15.60 15.65 0.15 -0.95% 15.65 59 15.70 64 15.34
2022-12-16 2501 1207000 486 18683200 15.55 15.55 15.40 15.45 0.20 -1.28% 15.45 81 15.55 37 15.15
2022-12-18 2501 373208 148 7162096 19.20 19.25 19.15 19.20 0.00 24.27% 19.20 16 19.25 45 25.26
2022-12-19 2501 720000 287 11116400 15.40 15.50 15.40 15.45 0.00 -19.53% 15.45 1 15.50 3 15.15
2022-12-20 2501 805000 422 12356450 15.55 15.55 15.25 15.25 0.20 -1.29% 15.25 17 15.30 6 14.95
2022-12-21 2501 1433000 487 21765100 15.30 15.30 15.15 15.15 0.10 -0.66% 15.15 35 15.25 19 14.85
2022-12-22 2501 660000 336 10033250 15.25 15.25 15.15 15.20 0.05 0.33% 15.15 109 15.20 11 14.90
2022-12-23 2501 692000 260 10519900 15.20 15.25 15.15 15.20 0.00 0% 15.15 150 15.20 40 14.90
2022-12-26 2501 493000 200 7493800 15.20 15.25 15.15 15.20 0.00 0% 15.20 41 15.25 1 14.90
2022-12-27 2501 439000 229 6735150 15.35 15.40 15.25 15.40 0.20 1.32% 15.35 13 15.40 19 15.10
2022-12-28 2501 665000 408 10148000 15.30 15.35 15.20 15.25 0.15 -0.97% 15.25 8 15.30 41 14.95
2022-12-29 2501 518000 247 7852950 15.25 15.25 15.10 15.20 0.05 -0.33% 15.15 45 15.20 3 14.90
2022-12-30 2501 362000 155 5513100 15.25 15.30 15.15 15.25 0.05 0.33% 15.25 20 15.30 8 14.95