宜進(1457)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　18.65
0
0%		18.55
-0.1
-0.54%		18.65
0.1
0.54%		18.65
0
0%		 　18.70
0.05
0.27%		18.60
-0.1
-0.53%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.70
0
0%		 　18.70
0
0%		18.75
0.05
0.27%		 　　　　　　　　　　　18.85
0.1
0.53%		18.90
0.05
0.27%		18.71
2 月18.90
0
0%		18.90
0
0%		18.95
0.05
0.26%		 　19.05
0.1
0.53%		19.05
0
0%		19.10
0.05
0.26%		19.00
-0.1
-0.52%		19.00
0
0%		 　18.90
-0.1
-0.53%		18.95
0.05
0.26%		19.00
0.05
0.26%		19.00
0
0%		18.90
-0.1
-0.53%		 　19.05
0.15
0.79%		19.10
0.05
0.26%		19.10
0
0%		19.15
0.05
0.26%		19.15
0
0%		 19.03
3 月19.10
-0.05
-0.26%		19.10
0
0%		19.70
0.6
3.14%		 　19.75
0.05
0.25%		19.80
0.05
0.25%		19.75
-0.05
-0.25%		19.70
-0.05
-0.25%		19.45
-0.25
-1.27%		 　19.35
-0.1
-0.51%		18.70
-0.65
-3.36%		18.70
0
0%		18.50
-0.2
-1.07%		18.60
0.1
0.54%		 　18.70
0.1
0.54%		18.70
0
0%		18.70
0
0%		18.65
-0.05
-0.27%		18.65
0
0%		 　18.60
-0.05
-0.27%		18.60
0
0%		18.70
0.1
0.54%		18.75
0.05
0.27%		18.80
0.05
0.27%		19.02
4 月 　　　　18.75
-0.05
-0.27%		18.70
-0.05
-0.27%		 　18.70
0
0%		18.70
0
0%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		18.75
0.15
0.81%		 　18.75
0
0%		18.70
-0.05
-0.27%		18.70
0
0%		18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		 　18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.50
0
0%		18.60
0.1
0.54%		18.65
0.05
0.27%		 18.66
5 月　18.70
0.05
0.27%		18.65
-0.05
-0.27%		18.65
0
0%		18.70
0.05
0.27%		 　18.70
0
0%		18.60
-0.1
-0.53%		18.45
-0.15
-0.81%		18.35
-0.1
-0.54%		18.45
0.1
0.54%		 　18.60
0.15
0.81%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.70
0
0%		18.70
0
0%		 　18.70
0
0%		18.70
0
0%		18.70
0
0%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		 　18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.55
-0.1
-0.54%		18.63
6 月18.60
0.05
0.27%		18.70
0.1
0.54%		 　18.70
0
0%		18.75
0.05
0.27%		18.80
0.05
0.27%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		 　18.75
-0.05
-0.27%		18.75
0
0%		18.75
0
0%		18.80
0.05
0.27%		18.80
0
0%		 　17.80
-1
-5.32%		17.80
0
0%		17.80
0
0%		 　　　17.80
0
0%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.60
0.05
0.28%		17.50
-0.1
-0.57%		 18.28
7 月　　17.60
0.1
0.57%		17.65
0.05
0.28%		17.70
0.05
0.28%		17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		 　17.35
-0.15
-0.86%		17.50
0.15
0.86%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.55
0.05
0.29%		 　　17.50
-0.05
-0.28%		17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.40
0
0%		 　17.30
-0.1
-0.57%		17.40
0.1
0.58%		 17.50
0.1
0.57%		17.40
-0.1
-0.57%		 17.40
0
0%		17.46
8 月17.50
0.1
0.57%		17.35
-0.15
-0.86%		 17.35
0
0%		 　17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		 　17.30
0
0%		17.30
0
0%		17.25
-0.05
-0.29%		17.35
0.1
0.58%		17.30
-0.05
-0.29%		 　17.50
0.2
1.16%		17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.50
0.1
0.57%		17.55
0.05
0.29%		 　17.60
0.05
0.28%		17.70
0.1
0.57%		17.75
0.05
0.28%		17.75
0
0%		17.44
9 月17.75
0
0%		 　17.80
0.05
0.28%		17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		17.55
-0.05
-0.28%		17.55
0
0%		 　17.55
0
0%		17.70
0.15
0.85%		17.70
0
0%		17.70
0
0%		17.55
-0.15
-0.85%		 　17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.70
0.1
0.57%		17.50
-0.2
-1.13%		17.60
0.1
0.57%		 　17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		 17.64
10 月　17.70
0.05
0.28%		17.55
-0.15
-0.85%		17.50
-0.05
-0.28%		17.50
0
0%		17.50
0
0%		 　　　17.45
-0.05
-0.29%		17.50
0.05
0.29%		17.60
0.1
0.57%		 　17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		 　17.25
-0.25
-1.43%		17.40
0.15
0.87%		17.40
0
0%		17.50
0.1
0.57%		17.45
-0.05
-0.29%		 　17.45
0
0%		17.40
-0.05
-0.29%		17.5
11 月17.45
0.05
0.29%		17.50
0.05
0.29%		17.55
0.05
0.29%		 　17.55
0
0%		17.45
-0.1
-0.57%		17.45
0
0%		17.55
0.1
0.57%		17.45
-0.1
-0.57%		 　17.45
0
0%		17.50
0.05
0.29%		17.55
0.05
0.29%		17.55
0
0%		17.55
0
0%		 　17.60
0.05
0.28%		17.65
0.05
0.28%		17.80
0.15
0.85%		17.85
0.05
0.28%		17.85
0
0%		 　19.00
1.15
6.44%		19.00
0
0%		18.95
-0.05
-0.26%		19.10
0.15
0.79%		 17.89
12 月19.10
0
0%		 　19.15
0.05
0.26%		18.95
-0.2
-1.04%		19.05
0.1
0.53%		19.00
-0.05
-0.26%		19.00
0
0%		 　18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.70
-0.2
-1.06%		18.85
0.15
0.8%		18.95
0.1
0.53%		 　19.00
0.05
0.26%		18.75
-0.25
-1.32%		19.05
0.3
1.6%		18.95
-0.1
-0.52%		18.80
-0.15
-0.79%		 　18.75
-0.05
-0.27%		18.75
0
0%		18.70
-0.05
-0.27%		18.60
-0.1
-0.53%		18.60
0
0%		　　18.9

說明:最高漲幅:6.44%最低跌幅:-5.32% 最高價:19.80最低價:17.25平均價:18.25,灰色底表示週末,漲119天(12.1)元,跌104天(-11.55)元,平盤78天
6%=2,3%=1,2%=1,1%=48,0%=145,-0%=1,-1%=2,-2%=46,-3%=55,

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
2023-01-03 1457 98000 64 1824550 18.55 18.70 18.55 18.65 0.05 0% 18.65 13 18.70 4 4.19
2023-01-04 1457 344000 60 6392900 18.60 18.70 18.55 18.55 0.10 -0.54% 18.55 4 18.60 12 4.17
2023-01-05 1457 133000 79 2479600 18.55 18.70 18.55 18.65 0.10 0.54% 18.65 12 18.70 16 4.19
2023-01-06 1457 79000 44 1475000 18.55 18.70 18.55 18.65 0.00 0% 18.65 2 18.70 9 4.19
2023-01-09 1457 288000 122 5367200 18.70 18.70 18.55 18.70 0.05 0.27% 18.65 2 18.70 8 4.20
2023-01-10 1457 94000 48 1750800 18.70 18.70 18.55 18.60 0.10 -0.53% 18.60 6 18.65 10 4.18
2023-01-11 1457 129000 77 2399400 18.60 18.70 18.55 18.65 0.05 0.27% 18.65 1 18.70 28 4.19
2023-01-12 1457 112000 68 2091550 18.70 18.70 18.60 18.70 0.05 0.27% 18.65 3 18.70 10 4.20
2023-01-13 1457 117000 66 2187150 18.75 18.75 18.65 18.70 0.00 0% 18.65 13 18.70 8 4.20
2023-01-16 1457 201000 81 3754300 18.70 18.75 18.55 18.70 0.00 0% 18.65 1 18.70 14 4.20
2023-01-17 1457 208000 84 3891050 18.70 18.75 18.60 18.75 0.05 0.27% 18.70 2 18.75 1 4.21
2023-01-30 1457 386527 159 7277667 18.80 18.95 18.75 18.85 0.10 0.53% 18.85 1 18.90 21 4.24
2023-01-31 1457 304588 116 5744302 18.85 18.90 18.80 18.90 0.05 0.27% 18.85 2 18.90 33 4.25
2023-02-01 1457 264000 73 4982750 18.90 18.90 18.80 18.90 0.00 0% 18.85 12 18.90 1 4.25
2023-02-02 1457 291000 90 5510050 19.00 19.00 18.85 18.90 0.00 0% 18.85 24 18.90 1 4.25
2023-02-03 1457 360000 95 6811650 18.90 19.00 18.90 18.95 0.05 0.26% 18.90 49 18.95 13 4.26
2023-02-06 1457 375000 117 7111750 18.90 19.05 18.80 19.05 0.10 0.53% 19.00 10 19.05 56 4.28
2023-02-07 1457 380000 94 7225550 19.05 19.05 18.90 19.05 0.00 0% 19.00 3 19.05 75 4.28
2023-02-08 1457 335000 102 6395600 19.10 19.15 19.00 19.10 0.05 0.26% 19.05 13 19.10 67 4.29
2023-02-09 1457 267000 84 5080350 19.10 19.10 18.95 19.00 0.10 -0.52% 19.00 5 19.05 24 4.27
2023-02-10 1457 255048 129 4833967 18.95 19.00 18.90 19.00 0.00 0% 18.95 2 19.00 3 4.27
2023-02-13 1457 301000 93 5706100 19.00 19.00 18.85 18.90 0.10 -0.53% 18.85 40 18.95 10 4.25
2023-02-14 1457 415000 93 7866250 18.95 19.05 18.85 18.95 0.05 0.26% 18.95 4 19.00 16 4.26
2023-02-15 1457 216000 92 4081350 18.85 19.00 18.85 19.00 0.05 0.26% 18.95 4 19.00 16 4.27
2023-02-16 1457 175000 86 3315350 19.00 19.00 18.85 19.00 0.00 0% 18.95 1 19.00 11 4.27
2023-02-17 1457 65000 39 1228500 18.95 18.95 18.85 18.90 0.10 -0.53% 18.90 8 18.95 13 4.25
2023-02-20 1457 152000 84 2887350 18.95 19.05 18.95 19.05 0.15 0.79% 19.00 10 19.05 12 4.28
2023-02-21 1457 167000 70 3183550 19.00 19.10 19.00 19.10 0.05 0.26% 19.05 1 19.10 63 4.29
2023-02-22 1457 207000 107 3937700 19.00 19.10 18.95 19.10 0.00 0% 19.05 1 19.10 94 4.29
2023-02-23 1457 177000 83 3378900 19.10 19.15 19.00 19.15 0.05 0.26% 19.05 24 19.15 62 4.30
2023-02-24 1457 209000 105 3994850 19.15 19.15 19.00 19.15 0.00 0% 19.10 4 19.15 34 4.30
2023-03-01 1457 170000 89 3249150 19.15 19.20 19.05 19.10 0.05 -0.26% 19.10 11 19.15 32 4.29
2023-03-02 1457 133000 55 2540000 19.05 19.15 19.05 19.10 0.00 0% 19.10 12 19.15 46 4.29
2023-03-03 1457 3433825 1020 67606412 19.15 20.00 19.15 19.70 0.60 3.14% 19.65 83 19.70 12 4.43
2023-03-06 1457 703000 315 13877850 19.80 19.85 19.65 19.75 0.05 0.25% 19.75 6 19.80 43 4.44
2023-03-07 1457 399000 172 7914900 19.85 19.95 19.70 19.80 0.05 0.25% 19.80 47 19.85 28 4.45
2023-03-08 1457 363000 134 7142200 19.75 19.75 19.55 19.75 0.05 -0.25% 19.70 24 19.75 15 4.44
2023-03-09 1457 244000 142 4811550 19.75 19.85 19.60 19.70 0.05 -0.25% 19.70 2 19.75 11 4.43
2023-03-10 1457 330000 181 6450800 19.70 19.70 19.45 19.45 0.25 -1.27% 19.45 28 19.50 32 4.37
2023-03-13 1457 232000 127 4469800 19.30 19.40 19.15 19.35 0.10 -0.51% 19.30 5 19.40 32 4.35
2023-03-14 1457 838000 316 15605750 18.60 18.75 18.40 18.70 0.65 -3.36% 18.70 65 18.75 24 4.20
2023-03-15 1457 236000 140 4429650 18.75 18.90 18.65 18.70 0.00 0% 18.70 1 18.75 18 4.20
2023-03-16 1457 326000 120 6030650 18.55 18.65 18.45 18.50 0.20 -1.07% 18.50 5 18.55 15 4.07
2023-03-17 1457 150000 77 2787900 18.55 18.65 18.50 18.60 0.10 0.54% 18.60 2 18.65 37 4.10
2023-03-20 1457 293000 99 5441850 18.60 18.70 18.50 18.70 0.10 0.54% 18.65 1 18.70 19 4.12
2023-03-21 1457 133000 59 2487300 18.70 18.75 18.65 18.70 0.00 0% 18.70 28 18.75 11 4.12
2023-03-22 1457 229000 109 4278500 18.70 18.80 18.60 18.70 0.00 0% 18.70 12 18.75 2 4.12
2023-03-23 1457 206000 88 3846700 18.70 18.75 18.60 18.65 0.05 -0.27% 18.60 49 18.70 46 4.11
2023-03-24 1457 123000 52 2294050 18.70 18.70 18.60 18.65 0.00 0% 18.65 8 18.70 38 4.11
2023-03-27 1457 236000 87 4389050 18.60 18.65 18.55 18.60 0.05 -0.27% 18.60 12 18.65 2 4.10
2023-03-28 1457 158000 89 2930400 18.60 18.60 18.50 18.60 0.00 0% 18.55 61 18.60 2 4.10
2023-03-29 1457 160000 54 2978700 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 11 18.70 13 4.12
2023-03-30 1457 125000 73 2338700 18.80 18.80 18.65 18.75 0.05 0.27% 18.70 14 18.75 18 4.13
2023-03-31 1457 133000 67 2499600 18.75 18.85 18.75 18.80 0.05 0.27% 18.75 42 18.80 11 4.14
2023-04-06 1457 146000 73 2724750 18.60 18.75 18.60 18.75 0.05 -0.27% 18.70 12 18.75 2 4.13
2023-04-07 1457 69000 41 1292400 18.75 18.80 18.65 18.70 0.05 -0.27% 18.70 16 18.75 6 4.12
2023-04-10 1457 80000 58 1495950 18.70 18.80 18.65 18.70 0.00 0% 18.70 9 18.75 4 4.12
2023-04-11 1457 113000 58 2112500 18.70 18.75 18.65 18.70 0.00 0% 18.70 1 18.75 8 4.12
2023-04-12 1457 81000 56 1513050 18.70 18.75 18.65 18.65 0.05 -0.27% 18.65 35 18.70 50 4.11
2023-04-13 1457 275000 129 5124600 18.65 18.70 18.60 18.60 0.05 -0.27% 18.60 28 18.65 16 4.10
2023-04-14 1457 129000 65 2408750 18.60 18.75 18.60 18.75 0.15 0.81% 18.70 2 18.75 64 4.13
2023-04-17 1457 157000 73 2938100 18.80 18.85 18.65 18.75 0.00 0% 18.70 5 18.75 22 4.13
2023-04-18 1457 129000 56 2412200 18.75 18.75 18.65 18.70 0.05 -0.27% 18.65 8 18.70 18 4.12
2023-04-19 1457 300000 119 5608900 18.75 18.75 18.65 18.70 0.00 0% 18.65 385 18.70 34 4.12
2023-04-20 1457 541000 79 10084100 18.65 18.70 18.55 18.60 0.10 -0.53% 18.60 12 18.65 5 4.10
2023-04-21 1457 189000 88 3505800 18.60 18.60 18.50 18.55 0.05 -0.27% 18.50 85 18.60 20 4.09
2023-04-24 1457 102000 38 1891100 18.55 18.60 18.50 18.60 0.05 0.27% 18.55 17 18.60 14 4.10
2023-04-25 1457 198000 92 3666150 18.65 18.65 18.45 18.50 0.10 -0.54% 18.50 5 18.55 13 4.07
2023-04-26 1457 157000 103 2899200 18.50 18.60 18.40 18.50 0.00 0% 18.45 12 18.50 20 4.07
2023-04-27 1457 239000 55 4426650 18.45 18.65 18.45 18.60 0.10 0.54% 18.55 4 18.60 1 4.10
2023-04-28 1457 65000 46 1207850 18.70 18.70 18.55 18.65 0.05 0.27% 18.60 2 18.65 4 4.11
2023-05-02 1457 109000 52 2033000 18.70 18.70 18.55 18.70 0.05 0.27% 18.65 9 18.70 20 4.12
2023-05-03 1457 320000 105 5931250 18.55 18.65 18.50 18.65 0.05 -0.27% 18.60 12 18.65 10 4.11
2023-05-04 1457 125000 70 2319700 18.65 18.65 18.45 18.65 0.00 0% 18.60 2 18.65 5 4.11
2023-05-05 1457 150000 78 2789900 18.60 18.70 18.50 18.70 0.05 0.27% 18.65 3 18.70 15 4.12
2023-05-08 1457 145000 78 2699350 18.70 18.70 18.55 18.70 0.00 0% 18.65 2 18.70 55 4.12
2023-05-09 1457 319000 155 5910650 18.65 18.65 18.50 18.60 0.10 -0.53% 18.55 5 18.60 7 4.10
2023-05-10 1457 193000 104 3565650 18.55 18.55 18.40 18.45 0.15 -0.81% 18.45 9 18.50 41 4.06
2023-05-11 1457 203000 114 3733500 18.45 18.50 18.35 18.35 0.10 -0.54% 18.35 40 18.40 8 4.04
2023-05-12 1457 97000 59 1787250 18.40 18.45 18.35 18.45 0.10 0.54% 18.45 3 18.50 23 4.06
2023-05-15 1457 98300 67 1821974 18.40 18.60 18.40 18.60 0.15 0.81% 18.55 2 18.60 11 4.10
2023-05-16 1457 152000 110 2830450 18.65 18.65 18.60 18.65 0.05 0.27% 18.60 7 18.65 7 54.85
2023-05-17 1457 191552 158 3581946 18.70 18.75 18.60 18.70 0.05 0.27% 18.65 21 18.70 4 55.00
2023-05-18 1457 91000 61 1701450 18.75 18.75 18.65 18.70 0.00 0% 18.65 14 18.70 85 55.00
2023-05-19 1457 59000 39 1101600 18.70 18.70 18.65 18.70 0.00 0% 18.65 10 18.70 12 55.00
2023-05-22 1457 71000 45 1325800 18.75 18.75 18.60 18.70 0.00 0% 18.65 1 18.70 99 55.00
2023-05-23 1457 82000 48 1531400 18.75 18.75 18.60 18.70 0.00 0% 18.65 17 18.70 36 55.00
2023-05-24 1457 133000 70 2479100 18.70 18.70 18.60 18.70 0.00 0% 18.65 2 18.70 24 55.00
2023-05-25 1457 78000 54 1454350 18.55 18.75 18.55 18.75 0.05 0.27% 18.65 7 18.75 40 55.15
2023-05-26 1457 128000 62 2388100 18.70 18.70 18.60 18.65 0.10 -0.53% 18.60 24 18.65 9 54.85
2023-05-29 1457 235000 94 4361800 18.70 18.70 18.50 18.60 0.05 -0.27% 18.55 34 18.60 15 54.71
2023-05-30 1457 138000 73 2561800 18.60 18.65 18.50 18.65 0.05 0.27% 18.55 3 18.65 18 54.85
2023-05-31 1457 127000 66 2355750 18.55 18.60 18.50 18.55 0.10 -0.54% 18.50 58 18.55 8 54.56
2023-06-01 1457 126000 61 2343700 18.60 18.65 18.55 18.60 0.05 0.27% 18.60 29 18.65 48 54.71
2023-06-02 1457 176000 105 3285900 18.60 18.70 18.60 18.70 0.10 0.54% 18.65 23 18.70 119 55.00
2023-06-05 1457 523000 159 9758650 18.75 18.75 18.55 18.70 0.00 0% 18.60 16 18.70 14 55.00
2023-06-06 1457 152686 96 2855866 18.70 18.75 18.65 18.75 0.05 0.27% 18.70 20 18.75 74 55.15
2023-06-07 1457 247000 132 4626250 18.75 18.80 18.70 18.80 0.05 0.27% 18.75 3 18.80 93 55.29
2023-06-08 1457 237000 106 4441550 18.80 18.80 18.70 18.70 0.10 -0.53% 18.65 23 18.70 22 55.00
2023-06-09 1457 158000 90 2960900 18.70 18.80 18.65 18.80 0.10 0.53% 18.70 25 18.80 87 55.29
2023-06-12 1457 131000 70 2450300 18.80 18.80 18.65 18.75 0.05 -0.27% 18.70 1 18.75 17 55.15
2023-06-13 1457 154000 80 2883850 18.80 18.80 18.70 18.75 0.00 0% 18.70 7 18.75 27 55.15
2023-06-14 1457 108000 78 2020950 18.80 18.80 18.65 18.75 0.00 0% 18.70 13 18.75 35 55.15
2023-06-15 1457 245000 116 4593800 18.75 18.80 18.70 18.80 0.05 0.27% 18.75 48 18.80 133 55.29
2023-06-16 1457 1799886 497 33937445 18.80 19.00 18.80 18.80 0.00 0% 18.80 87 18.85 6 55.29
2023-06-19 1457 1254000 354 22424250 17.85 18.00 17.80 17.80 0.00 -5.32% 17.80 18 17.85 21 52.35
2023-06-20 1457 297000 127 5270250 17.80 17.85 17.70 17.80 0.00 0% 17.75 3 17.80 11 52.35
2023-06-21 1457 234000 153 4143550 17.80 17.80 17.65 17.80 0.00 0% 17.75 2 17.80 26 52.35
2023-06-26 1457 144000 86 2547250 17.80 17.80 17.65 17.80 0.00 0% 17.65 6 17.80 40 52.35
2023-06-27 1457 168000 89 2965750 17.70 17.70 17.60 17.65 0.15 -0.84% 17.60 29 17.70 5 51.91
2023-06-28 1457 142000 77 2501050 17.60 17.70 17.55 17.55 0.10 -0.57% 17.55 39 17.60 1 51.62
2023-06-29 1457 276000 116 4830100 17.60 17.60 17.40 17.60 0.05 0.28% 17.55 3 17.60 1 51.76
2023-06-30 1457 167000 75 2920700 17.50 17.55 17.45 17.50 0.10 -0.57% 17.45 83 17.50 43 51.47
2023-07-03 1457 165000 101 2888250 17.55 17.60 17.45 17.60 0.10 0.57% 17.55 7 17.60 17 51.76
2023-07-04 1457 151000 61 2649100 17.60 17.65 17.45 17.65 0.05 0.28% 17.60 1 17.65 10 51.91
2023-07-05 1457 71000 42 1251700 17.65 17.70 17.55 17.70 0.05 0.28% 17.60 7 17.65 1 52.06
2023-07-06 1457 76000 49 1336150 17.70 17.70 17.55 17.60 0.10 -0.56% 17.55 17 17.65 2 51.76
2023-07-07 1457 157000 100 2741950 17.50 17.50 17.45 17.50 0.10 -0.57% 17.45 4 17.50 5 51.47
2023-07-10 1457 203000 123 3533400 17.40 17.50 17.35 17.35 0.15 -0.86% 17.35 58 17.40 1 51.03
2023-07-11 1457 76000 59 1325950 17.45 17.50 17.40 17.50 0.15 0.86% 17.45 5 17.50 18 51.47
2023-07-12 1457 84000 31 1475150 17.65 17.65 17.50 17.55 0.05 0.29% 17.50 23 17.55 4 51.62
2023-07-13 1457 144000 88 2516400 17.55 17.55 17.45 17.50 0.05 -0.28% 17.45 3 17.50 3 51.47
2023-07-14 1457 89000 60 1557550 17.45 17.55 17.40 17.55 0.05 0.29% 17.45 15 17.55 33 51.62
2023-07-18 1457 138000 82 2406300 17.40 17.50 17.40 17.50 0.05 -0.28% 17.40 16 17.55 67 51.47
2023-07-19 1457 137000 96 2387400 17.60 17.60 17.35 17.35 0.15 -0.86% 17.35 26 17.40 37 51.03
2023-07-20 1457 70000 55 1218100 17.45 17.45 17.35 17.40 0.05 0.29% 17.40 8 17.45 22 51.18
2023-07-21 1457 71000 39 1235100 17.35 17.45 17.30 17.40 0.00 0% 17.35 20 17.40 19 51.18
2023-07-24 1457 211000 89 3654100 17.40 17.40 17.30 17.30 0.10 -0.57% 17.30 41 17.35 16 50.88
2023-07-25 1457 61000 40 1060650 17.45 17.45 17.35 17.40 0.10 0.58% 17.35 16 17.40 4 51.18
2023-07-27 1457 104000 62 1811800 17.40 17.50 17.30 17.50 0.10 0.57% 17.45 12 17.50 18 51.47
2023-07-28 1457 59000 45 1029350 17.50 17.50 17.40 17.40 0.10 -0.57% 17.40 6 17.45 13 51.18
2023-07-31 1457 89000 48 1550950 17.50 17.50 17.40 17.40 0.00 0% 17.40 9 17.45 2 51.18
2023-08-01 1457 75000 39 1307850 17.50 17.50 17.40 17.50 0.10 0.57% 17.45 3 17.50 43 51.47
2023-08-02 1457 131000 65 2278450 17.50 17.50 17.35 17.35 0.15 -0.86% 17.35 9 17.45 2 51.03
2023-08-04 1457 96000 30 1671400 17.45 17.45 17.35 17.35 0.00 0% 17.35 12 17.40 12 51.03
2023-08-07 1457 74000 41 1286050 17.45 17.45 17.30 17.40 0.05 0.29% 17.35 12 17.40 35 51.18
2023-08-08 1457 80000 55 1387400 17.35 17.40 17.30 17.35 0.05 -0.29% 17.35 3 17.40 25 51.03
2023-08-09 1457 100000 36 1733200 17.35 17.40 17.30 17.40 0.05 0.29% 17.30 22 17.40 9 51.18
2023-08-10 1457 150000 73 2589150 17.40 17.40 17.20 17.35 0.05 -0.29% 17.25 5 17.35 4 51.03
2023-08-11 1457 66000 39 1142800 17.40 17.40 17.25 17.30 0.05 -0.29% 17.30 2 17.35 3 50.88
2023-08-14 1457 265000 82 4582200 17.20 17.35 17.15 17.30 0.00 0% 17.30 13 17.35 12 50.88
2023-08-15 1457 512000 70 8856950 17.25 17.35 17.25 17.30 0.00 0% 17.30 33 17.35 35 133.08
2023-08-16 1457 128000 45 2203300 17.20 17.30 17.15 17.25 0.05 -0.29% 17.20 56 17.25 12 132.69
2023-08-17 1457 294000 86 5094100 17.30 17.45 17.30 17.35 0.10 0.58% 17.30 23 17.35 2 133.46
2023-08-18 1457 68000 21 1177000 17.30 17.35 17.25 17.30 0.05 -0.29% 17.30 7 17.35 2 133.08
2023-08-21 1457 192000 71 3331950 17.30 17.50 17.20 17.50 0.20 1.16% 17.40 48 17.50 12 134.62
2023-08-22 1457 91000 31 1589600 17.55 17.55 17.35 17.35 0.15 -0.86% 17.30 7 17.35 2 133.46
2023-08-23 1457 64000 26 1111600 17.35 17.40 17.30 17.40 0.05 0.29% 17.30 17 17.40 16 133.85
2023-08-24 1457 294000 69 5143800 17.55 17.55 17.35 17.50 0.10 0.57% 17.50 29 17.55 49 134.62
2023-08-25 1457 223000 88 3916400 17.35 17.60 17.35 17.55 0.05 0.29% 17.55 48 17.60 57 135.00
2023-08-28 1457 132000 58 2326750 17.60 17.70 17.60 17.60 0.05 0.28% 17.60 16 17.65 18 135.38
2023-08-29 1457 271000 101 4810350 17.65 17.80 17.65 17.70 0.10 0.57% 17.70 30 17.75 7 136.15
2023-08-30 1457 105000 49 1868500 17.80 17.85 17.75 17.75 0.05 0.28% 17.75 60 17.80 97 136.54
2023-08-31 1457 71000 39 1264800 17.80 17.85 17.75 17.75 0.00 0% 17.75 10 17.80 118 136.54
2023-09-01 1457 39000 24 691550 17.75 17.75 17.70 17.75 0.00 0% 17.70 30 17.75 1 136.54
2023-09-04 1457 58000 33 1031950 17.80 17.80 17.75 17.80 0.05 0.28% 17.75 3 17.80 43 136.92
2023-09-05 1457 129000 46 2273350 17.60 17.75 17.50 17.75 0.05 -0.28% 17.70 5 17.75 1 136.54
2023-09-06 1457 95000 48 1674300 17.85 17.85 17.60 17.60 0.15 -0.85% 17.60 9 17.65 4 135.38
2023-09-07 1457 56000 28 984250 17.55 17.60 17.55 17.55 0.05 -0.28% 17.55 29 17.60 4 135.00
2023-09-08 1457 162000 48 2844500 17.50 17.65 17.50 17.55 0.00 0% 17.50 21 17.55 50 135.00
2023-09-11 1457 65000 37 1140950 17.55 17.65 17.50 17.55 0.00 0% 17.50 16 17.55 1 135.00
2023-09-12 1457 93000 47 1635600 17.60 17.70 17.45 17.70 0.15 0.85% 17.55 2 17.70 7 136.15
2023-09-13 1457 65000 31 1147400 17.70 17.75 17.55 17.70 0.00 0% 17.55 9 17.70 8 136.15
2023-09-14 1457 76000 42 1337200 17.60 17.70 17.55 17.70 0.00 0% 17.60 2 17.70 21 136.15
2023-09-15 1457 61000 38 1076700 17.80 17.80 17.55 17.55 0.15 -0.85% 17.55 6 17.60 13 135.00
2023-09-18 1457 118000 71 2064050 17.55 17.60 17.40 17.50 0.05 -0.28% 17.50 1 17.60 17 134.62
2023-09-19 1457 35000 24 614150 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 1 17.60 5 135.38
2023-09-20 1457 150000 62 2640950 17.55 17.70 17.50 17.70 0.10 0.57% 17.60 1 17.70 16 136.15
2023-09-21 1457 135000 78 2383700 17.70 17.75 17.50 17.50 0.20 -1.13% 17.50 18 17.60 1 134.62
2023-09-22 1457 23000 14 404500 17.65 17.70 17.50 17.60 0.10 0.57% 17.55 2 17.70 34 135.38
2023-09-25 1457 104000 58 1836800 17.80 17.80 17.55 17.70 0.10 0.57% 17.70 6 17.75 33 136.15
2023-09-26 1457 125000 67 2203200 17.75 17.75 17.45 17.60 0.10 -0.56% 17.55 5 17.65 10 135.38
2023-09-27 1457 70000 33 1231000 17.55 17.65 17.55 17.55 0.05 -0.28% 17.50 26 17.60 1 135.00
2023-09-28 1457 136000 86 2387700 17.55 17.65 17.50 17.65 0.10 0.57% 17.50 78 17.65 7 135.77
2023-10-02 1457 68000 36 1194850 17.60 17.70 17.50 17.70 0.05 0.28% 17.55 5 17.70 27 136.15
2023-10-03 1457 33000 20 580050 17.60 17.60 17.55 17.55 0.15 -0.85% 17.55 13 17.60 11 135.00
2023-10-04 1457 57000 21 994950 17.50 17.50 17.45 17.50 0.05 -0.28% 17.45 4 17.50 2 134.62
2023-10-05 1457 46000 31 803600 17.55 17.55 17.35 17.50 0.00 0% 17.50 6 17.55 8 134.62
2023-10-06 1457 55000 22 966650 17.65 17.65 17.50 17.50 0.00 0% 17.50 12 17.60 6 134.62
2023-10-11 1457 108000 47 1889600 17.50 17.65 17.40 17.45 0.05 -0.29% 17.45 5 17.50 12 134.23
2023-10-12 1457 73000 45 1279550 17.45 17.70 17.45 17.50 0.05 0.29% 17.45 7 17.50 16 134.62
2023-10-13 1457 72000 35 1262650 17.40 17.65 17.40 17.60 0.10 0.57% 17.40 20 17.60 4 135.38
2023-10-16 1457 59000 35 1039650 17.60 17.70 17.50 17.70 0.10 0.57% 17.50 4 17.70 14 136.15
2023-10-17 1457 52000 37 914050 17.60 17.65 17.50 17.65 0.05 -0.28% 17.65 9 17.70 39 135.77
2023-10-18 1457 51417 47 901946 17.65 17.65 17.50 17.60 0.05 -0.28% 17.45 3 17.60 4 135.38
2023-10-19 1457 23000 18 402950 17.45 17.60 17.45 17.55 0.05 -0.28% 17.55 2 17.60 69 135.00
2023-10-20 1457 51000 29 889150 17.45 17.50 17.40 17.50 0.05 -0.28% 17.35 32 17.50 5 134.62
2023-10-23 1457 183000 82 3157700 17.40 17.40 17.20 17.25 0.25 -1.43% 17.20 56 17.30 14 132.69
2023-10-24 1457 63000 27 1092300 17.30 17.40 17.25 17.40 0.15 0.87% 17.25 23 17.40 11 133.85
2023-10-25 1457 46925 32 816486 17.30 17.45 17.25 17.40 0.00 0% 17.35 3 17.40 1 133.85
2023-10-26 1457 78000 48 1358800 17.40 17.55 17.30 17.50 0.10 0.57% 17.30 14 17.50 16 134.62
2023-10-27 1457 48000 28 836550 17.45 17.50 17.30 17.45 0.05 -0.29% 17.40 21 17.45 5 134.23
2023-10-30 1457 100000 38 1733750 17.45 17.45 17.30 17.45 0.00 0% 17.35 5 17.45 10 134.23
2023-10-31 1457 42000 29 731850 17.50 17.50 17.30 17.40 0.05 -0.29% 17.30 5 17.40 4 133.85
2023-11-01 1457 71000 27 1237400 17.45 17.45 17.40 17.45 0.05 0.29% 17.40 5 17.45 8 134.23
2023-11-02 1457 97000 48 1691000 17.50 17.50 17.35 17.50 0.05 0.29% 17.35 9 17.50 16 134.62
2023-11-03 1457 140000 72 2438600 17.40 17.55 17.25 17.55 0.05 0.29% 17.45 6 17.55 34 135.00
2023-11-06 1457 85000 35 1487850 17.50 17.55 17.45 17.55 0.00 0% 17.45 26 17.55 9 135.00
2023-11-07 1457 30000 16 524100 17.50 17.50 17.40 17.45 0.10 -0.57% 17.40 15 17.50 9 134.23
2023-11-08 1457 68000 37 1186150 17.50 17.50 17.40 17.45 0.00 0% 17.40 8 17.45 1 134.23
2023-11-09 1457 114000 44 1996000 17.55 17.55 17.45 17.55 0.10 0.57% 17.50 7 17.55 8 135.00
2023-11-10 1457 40000 33 696850 17.35 17.50 17.35 17.45 0.10 -0.57% 17.40 1 17.45 1 134.23
2023-11-13 1457 91000 34 1585150 17.45 17.45 17.40 17.45 0.00 0% 17.40 1 17.45 10 134.23
2023-11-14 1457 76000 47 1323600 17.45 17.50 17.30 17.50 0.05 0.29% 17.45 4 17.50 16 79.55
2023-11-15 1457 147000 60 2565450 17.60 17.60 17.40 17.55 0.05 0.29% 17.50 1 17.55 21 79.77
2023-11-16 1457 46000 36 807850 17.60 17.60 17.50 17.55 0.00 0% 17.50 11 17.55 12 79.77
2023-11-17 1457 77000 40 1349400 17.50 17.55 17.50 17.55 0.00 0% 17.45 20 17.55 5 79.77
2023-11-20 1457 119000 49 2088400 17.60 17.60 17.50 17.60 0.05 0.28% 17.55 2 17.60 14 80.00
2023-11-21 1457 92000 43 1623550 17.60 17.70 17.60 17.65 0.05 0.28% 17.60 5 17.70 20 80.23
2023-11-22 1457 309000 115 5489150 17.70 17.85 17.70 17.80 0.15 0.85% 17.75 2 17.80 16 80.91
2023-11-23 1457 162000 92 2892750 17.80 17.90 17.80 17.85 0.05 0.28% 17.85 16 17.90 48 81.14
2023-11-24 1457 341000 86 6088150 17.90 17.90 17.75 17.85 0.00 0% 17.80 5 17.85 2 81.14
2023-11-27 1457 2378000 745 44127900 17.85 19.20 17.85 19.00 1.15 6.44% 18.95 8 19.00 24 86.36
2023-11-28 1457 3058000 1050 58700100 19.75 19.80 18.70 19.00 0.00 0% 19.00 29 19.05 64 86.36
2023-11-29 1457 682000 220 12899100 19.10 19.10 18.75 18.95 0.05 -0.26% 18.90 55 18.95 13 86.14
2023-11-30 1457 986000 351 18845700 18.95 19.20 18.95 19.10 0.15 0.79% 19.10 23 19.15 15 86.82
2023-12-01 1457 1220000 358 23398550 19.15 19.35 19.10 19.10 0.00 0% 19.10 30 19.15 24 86.82
2023-12-04 1457 513000 203 9847600 19.20 19.35 19.10 19.15 0.05 0.26% 19.15 31 19.20 72 87.05
2023-12-05 1457 410000 133 7796050 19.15 19.15 18.95 18.95 0.20 -1.04% 18.95 27 19.00 7 86.14
2023-12-06 1457 250000 111 4750950 19.20 19.20 18.95 19.05 0.10 0.53% 19.00 15 19.05 21 86.59
2023-12-07 1457 261000 121 4963450 19.20 19.25 18.85 19.00 0.05 -0.26% 18.85 13 19.00 19 86.36
2023-12-08 1457 302000 139 5695900 19.10 19.10 18.65 19.00 0.00 0% 18.95 2 19.00 9 86.36
2023-12-11 1457 211000 70 3971700 18.90 19.00 18.70 18.95 0.05 -0.26% 18.85 3 18.95 29 86.14
2023-12-12 1457 161000 72 3035300 18.95 18.95 18.80 18.90 0.05 -0.26% 18.80 29 18.90 14 85.91
2023-12-13 1457 159000 78 2985950 18.85 18.90 18.70 18.70 0.20 -1.06% 18.70 16 18.80 2 85.00
2023-12-14 1457 178000 85 3349850 18.90 18.90 18.80 18.85 0.15 0.8% 18.80 8 18.85 9 85.68
2023-12-15 1457 125000 86 2357300 18.95 18.95 18.75 18.95 0.10 0.53% 18.85 1 18.95 15 86.14
2023-12-18 1457 188000 89 3578750 19.05 19.15 18.95 19.00 0.05 0.26% 18.95 38 19.00 8 86.36
2023-12-19 1457 93000 65 1754600 19.00 19.10 18.75 18.75 0.25 -1.32% 18.75 2 18.85 5 85.23
2023-12-20 1457 205000 93 3882750 18.75 19.05 18.75 19.05 0.30 1.6% 18.90 1 19.05 11 86.59
2023-12-21 1457 84000 53 1587450 18.95 18.95 18.85 18.95 0.10 -0.52% 18.90 1 18.95 7 86.14
2023-12-22 1457 54000 31 1018500 18.95 18.95 18.80 18.80 0.15 -0.79% 18.80 8 18.85 11 85.45
2023-12-25 1457 114000 55 2131300 18.85 18.85 18.65 18.75 0.05 -0.27% 18.70 12 18.75 10 85.23
2023-12-26 1457 93000 54 1740700 18.70 18.80 18.65 18.75 0.00 0% 18.70 1 18.75 19 85.23
2023-12-27 1457 98000 53 1828650 18.70 18.70 18.65 18.70 0.05 -0.27% 18.65 8 18.70 14 85.00
2023-12-28 1457 102000 57 1902750 18.65 18.70 18.60 18.60 0.10 -0.53% 18.60 14 18.65 1 84.55
2023-12-29 1457 86000 43 1600600 18.65 18.65 18.55 18.60 0.00 0% 18.55 18 18.60 9 84.55