鈺德(3050)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　　18.65
0
0%		19.00
0.35
1.88%		18.95
-0.05
-0.26%		18.50
-0.45
-2.37%		18.10
-0.4
-2.16%		 　18.00
-0.1
-0.55%		18.30
0.3
1.67%		18.10
-0.2
-1.09%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		 　18.00
0.1
0.56%		18.25
0.25
1.39%		18.10
-0.15
-0.82%		18.10
0
0%		18.05
-0.05
-0.28%		 　18.10
0.05
0.28%		18.10
0
0%		18.05
-0.05
-0.28%		 18.23
2 月　　　　　　18.30
0.25
1.39%		18.80
0.5
2.73%		18.80
0
0%		18.85
0.05
0.27%		19.40
0.55
2.92%		 　18.20
-1.2
-6.19%		18.20
0
0%		18.80
0.6
3.3%		18.30
-0.5
-2.66%		18.75
0.45
2.46%		 　18.75
0
0%		18.35
-0.4
-2.13%		18.65
0.3
1.63%		18.15
-0.5
-2.68%		18.40
0.25
1.38%		 18.54
3 月18.45
0.05
0.27%		18.50
0.05
0.27%		18.60
0.1
0.54%		 　　18.00
-0.6
-3.23%		17.75
-0.25
-1.39%		18.20
0.45
2.54%		18.25
0.05
0.27%		18.05
-0.2
-1.1%		 　17.90
-0.15
-0.83%		17.60
-0.3
-1.68%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.60
-0.1
-0.56%		 　17.70
0.1
0.57%		17.75
0.05
0.28%		17.60
-0.15
-0.85%		17.40
-0.2
-1.14%		17.35
-0.05
-0.29%		 　17.40
0.05
0.29%		17.60
0.2
1.15%		17.75
0.15
0.85%		18.20
0.45
2.54%		17.84
4 月18.20
0
0%		 　　　18.25
0.05
0.27%		18.25
0
0%		18.20
-0.05
-0.27%		 　17.95
-0.25
-1.37%		17.75
-0.2
-1.11%		18.40
0.65
3.66%		18.40
0
0%		18.45
0.05
0.27%		 　18.50
0.05
0.27%		19.00
0.5
2.7%		18.80
-0.2
-1.05%		18.85
0.05
0.27%		19.25
0.4
2.12%		 　18.20
-1.05
-5.45%		18.75
0.55
3.02%		18.45
-0.3
-1.6%		18.30
-0.15
-0.81%		18.45
0.15
0.82%		 18.39
5 月　　18.20
-0.25
-1.36%		18.15
-0.05
-0.27%		18.80
0.65
3.58%		18.55
-0.25
-1.33%		 　18.50
-0.05
-0.27%		18.30
-0.2
-1.08%		18.25
-0.05
-0.27%		17.40
-0.85
-4.66%		17.35
-0.05
-0.29%		 　17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.35
0
0%		17.50
0.15
0.86%		17.40
-0.1
-0.57%		 　17.25
-0.15
-0.86%		16.75
-0.5
-2.9%		16.75
0
0%		16.20
-0.55
-3.28%		16.10
-0.1
-0.62%		 　16.40
0.3
1.86%		16.35
-0.05
-0.3%		17.43
6 月16.75
0.4
2.45%		16.75
0
0%		 　　16.90
0.15
0.9%		16.85
-0.05
-0.3%		17.20
0.35
2.08%		17.45
0.25
1.45%		17.15
-0.3
-1.72%		 　17.35
0.2
1.17%		17.30
-0.05
-0.29%		16.85
-0.45
-2.6%		16.95
0.1
0.59%		16.70
-0.25
-1.47%		 　16.80
0.1
0.6%		16.90
0.1
0.6%		16.75
-0.15
-0.89%		16.45
-0.3
-1.79%		16.90
0.45
2.74%		 　17.70
0.8
4.73%		17.55
-0.15
-0.85%		17.90
0.35
1.99%		17.05
-0.85
-4.75%		 17.05
7 月16.35
-0.7
-4.11%		 　15.70
-0.65
-3.98%		15.30
-0.4
-2.55%		14.95
-0.35
-2.29%		15.35
0.4
2.68%		15.80
0.45
2.93%		 　15.10
-0.7
-4.43%		15.05
-0.05
-0.33%		15.60
0.55
3.65%		15.40
-0.2
-1.28%		15.80
0.4
2.6%		 　15.95
0.15
0.95%		15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		16.00
0.3
1.91%		16.10
0.1
0.63%		 　16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		15.80
-0.2
-1.25%		16.40
0.6
3.8%		 15.78
8 月16.30
-0.1
-0.61%		16.20
-0.1
-0.61%		15.65
-0.55
-3.4%		15.65
0
0%		15.90
0.25
1.6%		 　15.95
0.05
0.31%		16.40
0.45
2.82%		16.30
-0.1
-0.61%		16.45
0.15
0.92%		16.40
-0.05
-0.3%		 　16.15
-0.25
-1.52%		16.15
0
0%		16.20
0.05
0.31%		16.20
0
0%		16.05
-0.15
-0.93%		 　16.35
0.3
1.87%		16.25
-0.1
-0.61%		16.25
0
0%		16.30
0.05
0.31%		16.60
0.3
1.84%		 　16.10
-0.5
-3.01%		16.20
0.1
0.62%		16.20
0
0%		16.18
9 月16.20
0
0%		16.20
0
0%		 　16.20
0
0%		15.55
-0.65
-4.01%		15.60
0.05
0.32%		15.85
0.25
1.6%		 　　16.00
0.15
0.95%		17.00
1
6.25%		17.00
0
0%		16.80
-0.2
-1.18%		17.40
0.6
3.57%		 　17.45
0.05
0.29%		16.90
-0.55
-3.15%		16.70
-0.2
-1.18%		17.45
0.75
4.49%		17.50
0.05
0.29%		 　17.10
-0.4
-2.29%		16.55
-0.55
-3.22%		15.35
-1.2
-7.25%		15.40
0.05
0.33%		15.55
0.15
0.97%		 16.45
10 月　　15.20
-0.35
-2.25%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.90
0.55
3.58%		15.75
-0.15
-0.94%		 　　15.55
-0.2
-1.27%		15.65
0.1
0.64%		15.10
-0.55
-3.51%		15.45
0.35
2.32%		 　15.60
0.15
0.97%		15.60
0
0%		15.10
-0.5
-3.21%		15.20
0.1
0.66%		15.40
0.2
1.32%		 　15.75
0.35
2.27%		15.55
-0.2
-1.27%		15.70
0.15
0.96%		15.50
-0.2
-1.27%		15.45
-0.05
-0.32%		 15.25
-0.2
-1.29%		15.47
11 月15.70
0.45
2.95%		15.90
0.2
1.27%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		 　16.15
0.4
2.54%		16.05
-0.1
-0.62%		16.05
0
0%		15.90
-0.15
-0.93%		15.80
-0.1
-0.63%		 　16.05
0.25
1.58%		16.10
0.05
0.31%		15.90
-0.2
-1.24%		16.45
0.55
3.46%		16.10
-0.35
-2.13%		 　16.10
0
0%		15.75
-0.35
-2.17%		15.75
0
0%		15.90
0.15
0.95%		15.90
0
0%		 　16.25
0.35
2.2%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		 16.02
12 月16.20
0
0%		16.60
0.4
2.47%		 　16.60
0
0%		16.95
0.35
2.11%		16.60
-0.35
-2.06%		16.50
-0.1
-0.6%		17.20
0.7
4.24%		 　17.20
0
0%		11.15
-6.05
-35.17%		17.25
6.1
54.71%		17.60
0.35
2.03%		17.70
0.1
0.57%		 18.25
0.55
3.11%		17.30
-0.95
-5.21%		16.95
-0.35
-2.02%		17.15
0.2
1.18%		17.20
0.05
0.29%		17.00
-0.2
-1.16%		 　17.35
0.35
2.06%		17.25
-0.1
-0.58%		17.00
-0.25
-1.45%		16.95
-0.05
-0.29%		17.05
0.1
0.59%		　16.9

說明:最高漲幅:54.71%最低跌幅:-35.17% 最高價:19.40最低價:11.15平均價:17,灰色底表示週末,漲143天(41.05)元,跌132天(-44.45)元,平盤35天
55%=1,6%=1,5%=2,4%=8,3%=18,2%=28,1%=48,0%=72,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=14,-6%=18,-7%=22,-8%=61,

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 3050 4442774 1321 81761412 18.50 18.75 18.00 18.65 0.25 0% 18.65 13 18.70 60 20.49
2022-01-04 3050 5637715 2353 106582965 18.60 19.10 18.55 19.00 0.35 1.88% 19.00 41 19.05 104 20.88
2022-01-05 3050 8594784 2768 165196921 19.00 19.70 18.75 18.95 0.05 -0.26% 18.95 66 19.00 14 20.82
2022-01-06 3050 1486454 829 27778629 18.85 19.00 18.50 18.50 0.45 -2.37% 18.50 145 18.55 1 20.33
2022-01-07 3050 1584492 780 28949135 18.70 18.85 18.10 18.10 0.40 -2.16% 18.10 64 18.20 1 19.89
2022-01-10 3050 677572 409 12262207 18.20 18.30 17.95 18.00 0.10 -0.55% 18.00 37 18.15 9 19.78
2022-01-11 3050 3699772 1098 68243229 18.05 18.80 18.00 18.30 0.30 1.67% 18.30 3 18.35 14 20.11
2022-01-12 3050 980632 560 17802202 18.25 18.45 18.05 18.10 0.20 -1.09% 18.05 27 18.10 5 19.89
2022-01-13 3050 678959 350 12283947 18.25 18.35 17.95 18.05 0.05 -0.28% 18.00 33 18.10 18 19.84
2022-01-14 3050 1680962 718 29783643 18.10 18.10 17.45 17.90 0.15 -0.83% 17.90 7 17.95 26 19.67
2022-01-17 3050 1219951 378 21908025 17.85 18.15 17.80 18.00 0.10 0.56% 18.00 43 18.05 6 19.78
2022-01-18 3050 4020452 1151 74312688 18.00 18.85 18.00 18.25 0.25 1.39% 18.25 36 18.30 1 20.05
2022-01-19 3050 436763 302 7957968 18.10 18.45 18.10 18.10 0.15 -0.82% 18.05 31 18.10 2 19.89
2022-01-20 3050 3031306 871 55684441 18.20 18.60 18.05 18.10 0.00 0% 18.10 9 18.15 7 19.89
2022-01-21 3050 767375 464 13704284 18.00 18.05 17.70 18.05 0.05 -0.28% 17.95 6 18.05 10 19.84
2022-01-24 3050 1767033 538 31457235 17.60 18.10 17.45 18.10 0.05 0.28% 17.95 34 18.10 26 19.89
2022-01-25 3050 3198232 676 57707460 17.85 18.35 17.70 18.10 0.00 0% 18.10 80 18.15 44 19.89
2022-01-26 3050 933529 400 16791350 18.15 18.30 17.75 18.05 0.05 -0.28% 18.00 4 18.05 21 19.84
2022-02-07 3050 2040856 610 37380131 18.15 18.55 17.95 18.30 0.25 1.39% 18.25 38 18.30 36 20.11
2022-02-08 3050 1614459 709 30193610 18.40 18.85 18.40 18.80 0.50 2.73% 18.75 6 18.80 4 20.66
2022-02-09 3050 1207010 902 22781295 18.95 19.00 18.65 18.80 0.00 0% 18.80 20 18.90 7 20.66
2022-02-10 3050 2128873 1058 40486852 19.00 19.40 18.75 18.85 0.05 0.27% 18.85 31 18.90 7 20.71
2022-02-11 3050 5481457 2567 106458220 18.85 19.60 18.80 19.40 0.55 2.92% 19.40 54 19.45 84 21.32
2022-02-14 3050 4396841 2170 80857699 19.25 19.25 17.90 18.20 1.20 -6.19% 18.20 28 18.25 21 20.00
2022-02-15 3050 2886836 1004 52923035 18.25 18.60 18.10 18.20 0.00 0% 18.20 30 18.25 2 20.00
2022-02-16 3050 2601117 1005 48498244 18.50 18.95 18.40 18.80 0.60 3.3% 18.75 37 18.85 50 20.66
2022-02-17 3050 7325908 3217 139726387 18.85 19.80 18.25 18.30 0.50 -2.66% 18.30 73 18.35 1 20.11
2022-02-18 3050 2814558 862 52429949 18.30 18.90 18.25 18.75 0.45 2.46% 18.70 40 18.75 27 20.60
2022-02-21 3050 545584 876 10203199 18.60 18.85 18.60 18.75 0.00 0% 18.75 10 18.80 41 20.60
2022-02-22 3050 1932314 1102 35233782 18.90 18.90 18.00 18.35 0.40 -2.13% 18.35 7 18.40 29 20.16
2022-02-23 3050 3193601 1359 59459521 18.35 18.80 18.25 18.65 0.30 1.63% 18.65 8 18.70 53 20.49
2022-02-24 3050 3174149 1086 57885205 18.50 18.55 18.05 18.15 0.50 -2.68% 18.15 28 18.20 9 19.95
2022-02-25 3050 3319625 730 60825932 18.25 18.50 18.10 18.40 0.25 1.38% 18.35 20 18.40 40 20.22
2022-03-01 3050 985794 367 18198961 18.30 18.60 18.25 18.45 0.05 0.27% 18.40 69 18.45 34 20.27
2022-03-02 3050 475000 236 8812900 18.55 18.65 18.45 18.50 0.05 0.27% 18.50 14 18.55 23 20.33
2022-03-03 3050 2476000 780 46546900 18.65 19.05 18.60 18.60 0.10 0.54% 18.55 32 18.60 35 20.44
2022-03-07 3050 2038522 776 36356958 18.25 18.25 17.65 18.00 0.30 -3.23% 17.90 55 18.00 3 19.78
2022-03-08 3050 1334871 726 23725868 17.70 18.20 17.50 17.75 0.25 -1.39% 17.70 39 17.75 3 19.51
2022-03-09 3050 2209352 811 40190666 17.85 18.45 17.85 18.20 0.45 2.54% 18.20 2 18.25 46 20.00
2022-03-10 3050 715742 310 13170096 18.40 18.55 18.25 18.25 0.05 0.27% 18.25 15 18.30 12 20.05
2022-03-11 3050 932000 343 16780050 18.15 18.30 17.85 18.05 0.20 -1.1% 18.05 4 18.10 11 19.84
2022-03-14 3050 632000 310 11317750 18.05 18.10 17.80 17.90 0.15 -0.83% 17.85 4 17.90 2 19.67
2022-03-15 3050 3210000 848 57299100 17.85 18.15 17.60 17.60 0.30 -1.68% 17.60 32 17.65 4 19.34
2022-03-16 3050 639000 297 11276400 17.95 17.95 17.50 17.55 0.05 -0.28% 17.55 14 17.60 10 19.29
2022-03-17 3050 528000 256 9391600 17.80 17.90 17.65 17.70 0.15 0.85% 17.70 24 17.75 11 19.45
2022-03-18 3050 839000 307 14876600 17.80 17.95 17.60 17.60 0.10 -0.56% 17.60 41 17.70 16 19.34
2022-03-21 3050 2394000 554 42777150 17.70 18.00 17.60 17.70 0.10 0.57% 17.70 20 17.75 19 19.45
2022-03-22 3050 356000 166 6339450 17.70 17.90 17.70 17.75 0.05 0.28% 17.75 20 17.80 4 19.51
2022-03-23 3050 683000 311 12089650 17.80 17.90 17.60 17.60 0.15 -0.85% 17.60 29 17.65 60 19.34
2022-03-24 3050 865000 446 15130600 17.70 17.70 17.40 17.40 0.20 -1.14% 17.40 75 17.45 1 19.12
2022-03-25 3050 1228000 449 21255500 17.45 17.45 17.20 17.35 0.05 -0.29% 17.30 26 17.35 13 19.07
2022-03-28 3050 722000 254 12568550 17.40 17.55 17.25 17.40 0.05 0.29% 17.40 16 17.45 1 19.12
2022-03-29 3050 448000 229 7884050 17.45 17.65 17.45 17.60 0.20 1.15% 17.60 38 17.65 4 19.34
2022-03-30 3050 494000 247 8787000 17.80 17.90 17.65 17.75 0.15 0.85% 17.75 1 17.80 2 19.51
2022-03-31 3050 2853000 1018 52015500 17.75 18.60 17.75 18.20 0.45 2.54% 18.15 74 18.20 45 20.22
2022-04-01 3050 489000 242 8893250 18.20 18.25 18.05 18.20 0.00 0% 18.20 1 18.25 25 20.22
2022-04-06 3050 716000 289 13117950 18.20 18.45 18.15 18.25 0.05 0.27% 18.25 1 18.30 7 20.28
2022-04-07 3050 3097340 867 57191643 18.20 18.65 18.20 18.25 0.00 0% 18.20 18 18.25 27 20.28
2022-04-08 3050 413000 192 7544400 18.40 18.45 18.20 18.20 0.05 -0.27% 18.20 18 18.25 4 20.22
2022-04-11 3050 1616000 406 29563500 18.20 18.55 17.95 17.95 0.25 -1.37% 17.95 16 18.00 12 19.94
2022-04-12 3050 558000 226 9914750 17.90 17.90 17.60 17.75 0.20 -1.11% 17.75 21 17.80 10 19.72
2022-04-13 3050 1978000 533 35991050 17.80 18.50 17.75 18.40 0.65 3.66% 18.40 10 18.45 43 20.44
2022-04-14 3050 592000 300 10956450 18.50 18.65 18.40 18.40 0.00 0% 18.40 28 18.45 10 20.44
2022-04-15 3050 342000 180 6298750 18.25 18.50 18.25 18.45 0.05 0.27% 18.40 15 18.45 4 20.50
2022-04-18 3050 2420000 1035 45365700 18.80 19.05 18.50 18.50 0.05 0.27% 18.45 103 18.50 7 20.56
2022-04-19 3050 2744713 975 51943879 18.75 19.20 18.60 19.00 0.50 2.7% 19.00 73 19.05 12 21.11
2022-04-20 3050 1215000 557 22977650 19.00 19.40 18.70 18.80 0.20 -1.05% 18.80 5 18.85 14 20.89
2022-04-21 3050 839940 396 15899889 18.80 19.10 18.80 18.85 0.05 0.27% 18.85 3 18.90 17 20.94
2022-04-22 3050 1783000 746 34116950 18.75 19.30 18.60 19.25 0.40 2.12% 19.20 6 19.25 85 21.39
2022-04-25 3050 1847000 641 33955050 18.85 19.05 17.95 18.20 1.05 -5.45% 18.15 10 18.20 2 20.22
2022-04-26 3050 2385000 1036 45096950 18.30 19.45 18.30 18.75 0.55 3.02% 18.75 31 18.80 41 20.83
2022-04-27 3050 1011637 508 18574981 18.40 18.75 18.10 18.45 0.30 -1.6% 18.45 20 18.50 19 20.50
2022-04-28 3050 633000 299 11652700 18.45 18.65 18.25 18.30 0.15 -0.81% 18.30 24 18.35 7 20.33
2022-04-29 3050 2105000 629 39176650 18.45 18.90 18.40 18.45 0.15 0.82% 18.45 4 18.50 22 20.50
2022-05-03 3050 1847000 687 33333300 18.40 18.40 17.85 18.20 0.25 -1.36% 18.15 26 18.20 24 20.22
2022-05-04 3050 568000 216 10333450 18.35 18.40 18.00 18.15 0.05 -0.27% 18.15 52 18.20 5 20.17
2022-05-05 3050 2800000 1007 52501750 18.35 19.10 18.30 18.80 0.65 3.58% 18.75 14 18.80 2 20.89
2022-05-06 3050 1036000 424 19099850 18.40 18.65 18.25 18.55 0.25 -1.33% 18.50 37 18.55 3 20.61
2022-05-09 3050 2420809 702 44589447 18.45 18.70 18.10 18.50 0.05 -0.27% 18.45 59 18.50 22 20.56
2022-05-10 3050 1519000 476 27629650 18.35 18.50 18.00 18.30 0.20 -1.08% 18.25 18 18.30 28 20.33
2022-05-11 3050 2647000 815 48796750 18.35 18.80 18.10 18.25 0.05 -0.27% 18.20 55 18.25 22 20.28
2022-05-12 3050 4664000 1196 84663450 18.10 18.60 17.40 17.40 0.85 -4.66% 17.35 29 17.40 32 19.33
2022-05-13 3050 2085000 806 35794350 17.35 17.50 16.80 17.35 0.05 -0.29% 17.35 47 17.40 9 21.69
2022-05-16 3050 1374000 363 23993350 17.60 17.80 17.10 17.30 0.05 -0.29% 17.30 37 17.35 8 21.62
2022-05-17 3050 225000 137 3910900 17.40 17.50 17.30 17.35 0.05 0.29% 17.35 6 17.40 2 21.69
2022-05-18 3050 496000 248 8599150 17.50 17.50 17.25 17.35 0.00 0% 17.35 10 17.40 21 21.69
2022-05-19 3050 1274000 396 22067700 17.10 17.60 16.90 17.50 0.15 0.86% 17.45 15 17.50 2 21.88
2022-05-20 3050 659000 216 11462100 17.35 17.55 17.30 17.40 0.10 -0.57% 17.40 10 17.45 18 21.75
2022-05-23 3050 522000 221 9013950 17.40 17.50 17.15 17.25 0.15 -0.86% 17.25 59 17.30 5 21.56
2022-05-24 3050 918858 446 15595896 17.25 17.30 16.70 16.75 0.50 -2.9% 16.75 6 16.80 17 20.94
2022-05-25 3050 1355000 406 22844550 16.80 17.05 16.70 16.75 0.00 0% 16.75 1 16.80 6 20.94
2022-05-26 3050 843000 427 13923850 16.85 16.90 16.15 16.20 0.55 -3.28% 16.20 5 16.25 8 20.25
2022-05-27 3050 533000 272 8632950 16.15 16.40 16.10 16.10 0.10 -0.62% 16.10 10 16.15 12 20.12
2022-05-30 3050 344000 161 5623800 16.25 16.40 16.20 16.40 0.30 1.86% 16.40 5 16.45 23 20.50
2022-05-31 3050 871000 276 14286750 16.40 16.55 16.25 16.35 0.05 -0.3% 16.30 26 16.35 13 20.44
2022-06-01 3050 683000 270 11389000 16.50 16.80 16.45 16.75 0.40 2.45% 16.75 34 16.80 16 20.94
2022-06-02 3050 255000 139 4269100 16.70 16.80 16.65 16.75 0.00 0% 16.75 3 16.80 20 20.94
2022-06-06 3050 562000 232 9543050 16.75 17.15 16.75 16.90 0.15 0.9% 16.90 47 16.95 8 21.12
2022-06-07 3050 1678000 311 28469450 16.85 17.15 16.70 16.85 0.05 -0.3% 16.85 20 16.90 9 21.06
2022-06-08 3050 1572000 362 26941250 16.90 17.35 16.85 17.20 0.35 2.08% 17.20 63 17.25 24 21.50
2022-06-09 3050 835000 251 14545950 17.20 17.60 17.15 17.45 0.25 1.45% 17.45 18 17.50 23 21.81
2022-06-10 3050 357000 174 6112600 17.25 17.25 17.05 17.15 0.30 -1.72% 17.10 18 17.15 2 21.44
2022-06-13 3050 2841000 556 48674400 17.10 17.45 16.15 17.35 0.20 1.17% 17.30 32 17.35 39 21.69
2022-06-14 3050 1189000 381 20467550 17.15 17.45 16.90 17.30 0.05 -0.29% 17.30 50 17.35 10 21.62
2022-06-15 3050 1275000 431 21548900 17.25 17.40 16.70 16.85 0.45 -2.6% 16.85 29 16.90 1 21.06
2022-06-16 3050 2449000 515 41989800 16.90 17.35 16.85 16.95 0.10 0.59% 16.95 6 17.00 3 21.19
2022-06-17 3050 506000 284 8459950 16.75 17.00 16.45 16.70 0.25 -1.47% 16.70 9 16.75 2 20.88
2022-06-20 3050 3404847 638 57396336 16.70 17.20 16.45 16.80 0.10 0.6% 16.75 31 16.80 58 21.00
2022-06-21 3050 1719000 546 29321200 16.85 17.25 16.85 16.90 0.10 0.6% 16.90 9 17.00 14 21.12
2022-06-22 3050 1115000 329 18758800 17.05 17.20 16.60 16.75 0.15 -0.89% 16.70 114 16.75 5 20.94
2022-06-23 3050 937014 343 15474328 16.90 16.95 16.20 16.45 0.30 -1.79% 16.45 60 16.50 16 20.56
2022-06-24 3050 1039000 310 17487250 16.65 17.00 16.55 16.90 0.45 2.74% 16.90 13 16.95 5 21.12
2022-06-27 3050 3274000 944 57021850 17.05 17.70 17.00 17.70 0.80 4.73% 17.65 10 17.70 91 22.12
2022-06-28 3050 3387000 846 60099350 17.50 18.15 17.45 17.55 0.15 -0.85% 17.55 41 17.60 12 21.94
2022-06-29 3050 3458000 916 61093250 17.35 18.00 17.15 17.90 0.35 1.99% 17.90 45 17.95 30 22.38
2022-06-30 3050 2985000 894 52208250 17.65 17.80 17.00 17.05 0.85 -4.75% 17.05 21 17.10 28 21.31
2022-07-01 3050 1478896 517 24667608 17.20 17.35 16.35 16.35 0.70 -4.11% 16.35 57 16.40 26 20.44
2022-07-04 3050 1184000 470 18950050 16.45 16.45 15.70 15.70 0.65 -3.98% 15.70 34 15.75 10 19.62
2022-07-05 3050 1048000 434 16193350 16.10 16.10 15.15 15.30 0.40 -2.55% 15.30 20 15.35 12 19.12
2022-07-06 3050 1210425 546 18164186 15.45 15.45 14.80 14.95 0.35 -2.29% 14.90 25 14.95 3 18.69
2022-07-07 3050 666000 198 10055900 15.25 15.35 14.85 15.35 0.40 2.68% 15.30 2 15.35 2 19.19
2022-07-08 3050 1389000 465 21891800 15.25 16.15 15.25 15.80 0.45 2.93% 15.80 17 15.85 41 19.75
2022-07-11 3050 285000 114 4337650 15.25 15.45 15.10 15.10 0.00 -4.43% 15.10 43 15.15 2 18.88
2022-07-12 3050 625000 220 9337100 15.05 15.05 14.85 15.05 0.05 -0.33% 15.05 21 15.10 10 18.81
2022-07-13 3050 1911000 451 29567100 15.20 15.75 15.15 15.60 0.55 3.65% 15.55 22 15.60 4 19.50
2022-07-14 3050 391000 177 6021200 15.45 15.60 15.30 15.40 0.20 -1.28% 15.35 23 15.40 11 19.25
2022-07-15 3050 2654000 560 41658450 15.35 15.95 15.35 15.80 0.40 2.6% 15.75 104 15.80 15 19.75
2022-07-18 3050 197000 87 3141800 15.90 16.10 15.85 15.95 0.15 0.95% 15.95 1 16.00 8 19.94
2022-07-19 3050 269000 91 4280050 15.85 16.00 15.85 15.85 0.10 -0.63% 15.85 9 15.90 2 19.81
2022-07-20 3050 1939000 426 31209150 16.00 16.30 15.70 15.70 0.15 -0.95% 15.70 6 15.75 22 19.62
2022-07-21 3050 107000 69 1698450 15.75 16.00 15.75 16.00 0.30 1.91% 16.00 22 16.05 2 20.00
2022-07-22 3050 271186 105 4355693 16.25 16.25 16.00 16.10 0.10 0.63% 16.05 6 16.10 18 20.12
2022-07-25 3050 261000 102 4217450 16.05 16.25 16.05 16.15 0.05 0.31% 16.15 5 16.25 15 20.19
2022-07-26 3050 379000 106 6077300 16.15 16.20 15.95 16.10 0.05 -0.31% 16.05 17 16.10 3 20.12
2022-07-27 3050 1488000 481 24164950 16.00 16.50 15.95 16.00 0.10 -0.62% 16.00 50 16.05 28 20.00
2022-07-28 3050 1068000 231 16961750 16.15 16.15 15.75 15.80 0.20 -1.25% 15.75 60 15.80 26 19.75
2022-07-29 3050 2535000 645 41178650 15.95 16.50 15.80 16.40 0.60 3.8% 16.40 94 16.45 5 20.50
2022-08-01 3050 766000 226 12512300 16.05 16.55 16.05 16.30 0.10 -0.61% 16.20 57 16.30 4 20.38
2022-08-02 3050 1618000 303 26133600 16.20 16.35 15.90 16.20 0.10 -0.61% 16.20 49 16.30 12 20.25
2022-08-03 3050 1401000 333 22140000 16.20 16.30 15.55 15.65 0.55 -3.4% 15.65 8 15.75 9 19.56
2022-08-04 3050 573000 175 8924700 15.70 15.80 15.45 15.65 0.00 0% 15.60 54 15.65 1 19.56
2022-08-05 3050 232916 102 3701834 15.80 15.95 15.80 15.90 0.25 1.6% 15.90 5 15.95 9 19.88
2022-08-08 3050 143000 55 2270850 15.80 15.95 15.70 15.95 0.05 0.31% 15.90 14 15.95 13 19.94
2022-08-09 3050 2324000 526 37922350 15.95 16.55 15.95 16.40 0.45 2.82% 16.40 26 16.45 19 20.50
2022-08-10 3050 107346 76 1750913 16.25 16.50 16.25 16.30 0.10 -0.61% 16.25 21 16.30 2 20.38
2022-08-11 3050 148000 73 2430900 16.50 16.50 16.35 16.45 0.15 0.92% 16.40 4 16.45 12 20.56
2022-08-12 3050 1525000 259 25181750 16.45 16.65 16.35 16.40 0.05 -0.3% 16.35 7 16.40 22 20.50
2022-08-15 3050 1945000 380 31641350 16.50 16.60 16.05 16.15 0.25 -1.52% 16.10 17 16.20 30 28.84
2022-08-16 3050 270000 123 4374250 16.15 16.30 16.15 16.15 0.00 0% 16.15 6 16.25 6 28.84
2022-08-17 3050 484000 221 7881750 16.30 16.45 16.15 16.20 0.05 0.31% 16.20 1 16.25 3 28.93
2022-08-18 3050 202000 100 3265050 16.25 16.30 16.10 16.20 0.00 0% 16.20 1 16.25 25 28.93
2022-08-19 3050 248000 119 3985700 16.25 16.30 15.95 16.05 0.15 -0.93% 16.05 7 16.10 4 28.66
2022-08-22 3050 1362154 385 22177887 16.15 16.50 16.00 16.35 0.30 1.87% 16.35 12 16.40 3 29.20
2022-08-23 3050 207000 110 3362950 16.35 16.35 16.20 16.25 0.10 -0.61% 16.25 2 16.30 10 29.02
2022-08-24 3050 181000 80 2945300 16.40 16.40 16.15 16.25 0.00 0% 16.25 4 16.30 12 29.02
2022-08-25 3050 145000 66 2361900 16.35 16.35 16.25 16.30 0.05 0.31% 16.30 3 16.35 47 29.11
2022-08-26 3050 2399000 700 39738900 16.45 16.75 16.30 16.60 0.30 1.84% 16.55 17 16.60 3 29.64
2022-08-29 3050 532000 222 8614000 16.40 16.40 16.05 16.10 0.50 -3.01% 16.10 32 16.15 1 28.75
2022-08-30 3050 147000 75 2388000 16.15 16.35 16.15 16.20 0.10 0.62% 16.15 29 16.25 3 28.93
2022-08-31 3050 115000 72 1870100 16.15 16.40 16.15 16.20 0.00 0% 16.20 25 16.30 28 28.93
2022-09-01 3050 160703 116 2597166 16.15 16.20 16.10 16.20 0.00 0% 16.20 4 16.25 17 28.93
2022-09-02 3050 952000 139 15500700 16.20 16.40 16.15 16.20 0.00 0% 16.20 20 16.25 10 28.93
2022-09-05 3050 411000 140 6630450 16.25 16.25 16.05 16.20 0.00 0% 16.15 2 16.20 5 28.93
2022-09-06 3050 3932000 835 63718000 16.20 16.65 15.55 15.55 0.65 -4.01% 15.50 77 15.55 6 27.77
2022-09-07 3050 631000 179 9780850 15.60 15.70 15.35 15.60 0.05 0.32% 15.60 104 15.65 15 27.86
2022-09-08 3050 119000 68 1878750 15.70 15.95 15.70 15.85 0.25 1.6% 15.80 42 15.90 16 28.30
2022-09-12 3050 827000 137 13314200 16.15 16.20 16.00 16.00 0.15 0.95% 16.00 35 16.10 13 28.57
2022-09-13 3050 4361000 1085 73236200 16.10 17.10 16.10 17.00 1.00 6.25% 17.00 37 17.05 30 30.36
2022-09-14 3050 762000 354 12923700 16.55 17.20 16.45 17.00 0.00 0% 17.00 4 17.05 1 30.36
2022-09-15 3050 1811000 513 30860100 17.00 17.30 16.80 16.80 0.20 -1.18% 16.80 66 16.85 1 30.00
2022-09-16 3050 3436000 832 59136150 16.80 17.50 16.80 17.40 0.60 3.57% 17.35 67 17.40 20 31.07
2022-09-19 3050 2059416 664 35931682 17.45 17.65 17.15 17.45 0.05 0.29% 17.45 11 17.50 3 31.16
2022-09-20 3050 2182000 496 36851100 17.20 17.35 16.65 16.90 0.55 -3.15% 16.85 10 16.90 10 30.18
2022-09-21 3050 214000 110 3604100 16.85 17.05 16.70 16.70 0.20 -1.18% 16.70 5 16.75 2 29.82
2022-09-22 3050 4441000 830 76421450 16.80 17.50 16.65 17.45 0.75 4.49% 17.45 59 17.50 63 31.16
2022-09-23 3050 2014000 517 35082400 17.65 17.65 17.20 17.50 0.05 0.29% 17.45 22 17.50 24 31.25
2022-09-26 3050 4164000 1153 72834850 17.15 17.80 17.00 17.10 0.40 -2.29% 17.05 2 17.10 29 30.54
2022-09-27 3050 1291000 429 21567350 17.00 17.15 16.35 16.55 0.55 -3.22% 16.55 18 16.60 1 29.55
2022-09-28 3050 1790000 565 28809800 16.55 16.60 15.35 15.35 1.20 -7.25% 15.35 18 15.45 10 27.41
2022-09-29 3050 687000 241 10678450 15.80 15.80 15.40 15.40 0.05 0.33% 15.40 2 15.45 4 27.50
2022-09-30 3050 414000 196 6333000 15.35 15.55 15.05 15.55 0.15 0.97% 15.50 17 15.55 3 27.77
2022-10-03 3050 2596000 660 40693550 15.50 16.10 15.20 15.20 0.35 -2.25% 15.20 29 15.25 10 27.14
2022-10-04 3050 1980088 447 30371740 15.30 15.70 15.05 15.30 0.10 0.66% 15.30 57 15.35 12 27.32
2022-10-05 3050 1621000 402 25225350 15.45 15.90 15.30 15.35 0.05 0.33% 15.35 21 15.40 18 27.41
2022-10-06 3050 1992000 495 31336300 15.40 16.00 15.35 15.90 0.55 3.58% 15.90 2 15.95 20 28.39
2022-10-07 3050 937000 285 14952500 15.85 16.20 15.65 15.75 0.15 -0.94% 15.70 16 15.75 5 28.12
2022-10-11 3050 2360000 398 36744300 15.50 15.85 15.35 15.55 0.20 -1.27% 15.50 20 15.55 29 27.77
2022-10-12 3050 1190000 334 18639100 15.60 15.95 15.35 15.65 0.10 0.64% 15.65 17 15.70 22 27.95
2022-10-13 3050 4194000 682 65319200 15.55 15.85 15.00 15.10 0.55 -3.51% 15.10 46 15.20 4 26.96
2022-10-14 3050 368000 139 5677500 15.25 15.60 15.25 15.45 0.35 2.32% 15.45 1 15.50 17 27.59
2022-10-17 3050 1642000 331 25299400 15.25 15.80 15.15 15.60 0.15 0.97% 15.60 5 15.65 32 27.86
2022-10-18 3050 3005000 565 47088250 15.75 15.95 15.35 15.60 0.00 0% 15.60 8 15.65 15 27.86
2022-10-19 3050 3598000 685 55154300 15.65 15.80 15.05 15.10 0.50 -3.21% 15.10 27 15.15 45 26.96
2022-10-20 3050 1655000 449 25101200 15.10 15.45 14.80 15.20 0.10 0.66% 15.20 113 15.30 26 27.14
2022-10-21 3050 896000 255 13725350 15.20 15.45 15.10 15.40 0.20 1.32% 15.35 21 15.40 5 27.50
2022-10-24 3050 1879000 556 29453500 15.45 15.90 15.40 15.75 0.35 2.27% 15.75 24 15.80 40 28.12
2022-10-25 3050 950000 225 14801350 15.75 15.75 15.40 15.55 0.20 -1.27% 15.50 43 15.55 3 27.77
2022-10-26 3050 2086000 518 32874750 15.50 16.00 15.50 15.70 0.15 0.96% 15.65 30 15.70 7 28.04
2022-10-27 3050 5073000 1087 79301500 15.70 16.00 15.40 15.50 0.20 -1.27% 15.45 61 15.50 73 27.68
2022-10-28 3050 155004 103 2402418 15.45 15.55 15.45 15.45 0.05 -0.32% 15.45 14 15.50 6 27.59
2022-10-31 3050 1988000 443 30425800 15.50 15.65 15.15 15.25 0.20 -1.29% 15.20 75 15.25 9 27.23
2022-11-01 3050 1596000 468 24950900 15.25 15.90 15.25 15.70 0.45 2.95% 15.65 22 15.70 1 28.04
2022-11-02 3050 1914000 401 30330800 15.95 16.00 15.70 15.90 0.20 1.27% 15.85 11 15.90 19 28.39
2022-11-03 3050 1244000 301 19893300 15.80 16.20 15.75 15.95 0.05 0.31% 15.90 9 15.95 12 28.48
2022-11-04 3050 2579000 507 40565350 15.95 16.20 15.50 15.75 0.20 -1.25% 15.70 54 15.75 47 28.12
2022-11-07 3050 3551000 752 57168600 15.75 16.45 15.75 16.15 0.40 2.54% 16.10 35 16.15 57 28.84
2022-11-08 3050 1428000 391 23312600 16.15 16.60 16.00 16.05 0.10 -0.62% 16.05 1 16.10 17 28.66
2022-11-09 3050 273000 135 4403550 16.25 16.25 16.05 16.05 0.00 0% 16.05 35 16.10 13 28.66
2022-11-10 3050 232199 117 3706062 16.00 16.10 15.85 15.90 0.15 -0.93% 15.90 1 15.95 8 28.39
2022-11-11 3050 607000 229 9632300 16.15 16.20 15.75 15.80 0.10 -0.63% 15.80 9 15.85 6 28.21
2022-11-14 3050 2016000 370 32460950 15.85 16.35 15.75 16.05 0.25 1.58% 16.00 210 16.05 22 28.66
2022-11-15 3050 1933000 315 31344500 15.85 16.50 15.85 16.10 0.05 0.31% 16.10 19 16.15 3 35.00
2022-11-16 3050 470000 186 7489000 16.15 16.25 15.80 15.90 0.20 -1.24% 15.85 32 15.90 21 34.57
2022-11-17 3050 2101000 379 34197300 15.90 16.45 15.90 16.45 0.55 3.46% 16.40 83 16.45 16 35.76
2022-11-18 3050 347000 144 5646300 16.45 16.45 16.10 16.10 0.35 -2.13% 16.10 46 16.25 10 35.00
2022-11-21 3050 1204000 196 19506650 16.10 16.35 16.05 16.10 0.00 0% 16.10 11 16.25 1 35.00
2022-11-22 3050 3251000 610 51546000 16.20 16.25 15.60 15.75 0.35 -2.17% 15.75 16 15.80 2 34.24
2022-11-23 3050 147000 70 2322950 15.75 15.85 15.75 15.75 0.00 0% 15.75 46 15.80 3 34.24
2022-11-24 3050 297000 126 4722750 15.85 16.00 15.75 15.90 0.15 0.95% 15.90 23 15.95 3 34.57
2022-11-25 3050 211000 70 3363400 16.00 16.00 15.85 15.90 0.00 0% 15.90 20 16.00 6 34.57
2022-11-28 3050 2414000 336 39172900 15.90 16.45 15.85 16.25 0.35 2.2% 16.20 38 16.25 5 35.33
2022-11-29 3050 2226000 425 35794950 16.25 16.40 15.85 16.10 0.15 -0.92% 16.10 19 16.20 30 35.00
2022-11-30 3050 162000 78 2622100 16.15 16.30 16.15 16.20 0.10 0.62% 16.20 2 16.25 41 35.22
2022-12-01 3050 720000 283 11704900 16.35 16.45 16.10 16.20 0.00 0% 16.20 19 16.25 12 35.22
2022-12-02 3050 766000 333 12672050 16.40 16.60 16.40 16.60 0.40 2.47% 16.55 15 16.60 12 36.09
2022-12-05 3050 293000 149 4866150 16.80 16.80 16.50 16.60 0.00 0% 16.50 53 16.60 1 36.09
2022-12-06 3050 4629000 805 77950600 16.60 17.10 16.40 16.95 0.35 2.11% 16.90 128 16.95 54 36.85
2022-12-07 3050 1164000 362 19269200 16.80 16.80 16.45 16.60 0.35 -2.06% 16.55 10 16.60 12 36.09
2022-12-08 3050 146000 68 2406150 16.50 16.55 16.35 16.50 0.10 -0.6% 16.50 11 16.55 1 35.87
2022-12-09 3050 3918000 1451 67937150 16.60 17.95 16.55 17.20 0.70 4.24% 17.20 20 17.25 65 37.39
2022-12-12 3050 1965000 710 34383100 17.80 17.85 17.20 17.20 0.00 0% 17.20 51 17.25 3 37.39
2022-12-13 3050 122755 75 1373014 11.10 11.25 11.10 11.15 0.05 -35.17% 11.15 54 11.20 8 11.26
2022-12-14 3050 2982000 661 52178600 17.35 17.80 17.20 17.25 0.05 54.71% 17.25 5 17.30 28 37.50
2022-12-15 3050 1818000 708 31827850 17.25 17.75 17.10 17.60 0.35 2.03% 17.55 23 17.60 11 38.26
2022-12-16 3050 5385000 1174 95586600 17.45 18.15 17.20 17.70 0.10 0.57% 17.70 133 17.75 2 38.48
2022-12-18 3050 4020452 1151 74312688 18.00 18.85 18.00 18.25 0.25 3.11% 18.25 36 18.30 1 20.05
2022-12-19 3050 2810000 724 48852650 18.20 18.20 17.10 17.30 0.40 -5.21% 17.25 12 17.30 11 37.61
2022-12-20 3050 639000 272 10897200 17.25 17.40 16.70 16.95 0.35 -2.02% 16.95 32 17.00 10 36.85
2022-12-21 3050 335000 144 5775700 17.05 17.50 17.00 17.15 0.20 1.18% 17.15 24 17.20 6 37.28
2022-12-22 3050 1404000 281 24400000 17.25 17.65 17.10 17.20 0.05 0.29% 17.15 36 17.20 1 37.39
2022-12-23 3050 376000 154 6392850 17.10 17.15 16.95 17.00 0.20 -1.16% 17.00 16 17.05 3 36.96
2022-12-26 3050 2047000 371 35517050 17.25 17.60 17.05 17.35 0.35 2.06% 17.35 14 17.40 9 37.72
2022-12-27 3050 248000 84 4287100 17.25 17.35 17.20 17.25 0.10 -0.58% 17.25 49 17.30 2 37.50
2022-12-28 3050 2419000 336 41109000 17.25 17.50 16.75 17.00 0.25 -1.45% 17.00 28 17.05 46 36.96
2022-12-29 3050 1168000 137 19949750 16.90 17.30 16.85 16.95 0.05 -0.29% 16.95 31 17.00 22 36.85
2022-12-30 3050 1998000 296 34387150 17.05 17.45 17.00 17.05 0.10 0.59% 17.05 63 17.10 21 37.07