和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月  17.25
0
0%
17.25
0
0%
16.80
-0.45
-2.61%
17.10
0.3
1.79%
16.75
-0.35
-2.05%
 17.00
0.25
1.49%
16.50
-0.5
-2.94%
16.15
-0.35
-2.12%
16.30
0.15
0.93%
15.90
-0.4
-2.45%
 16.00
0.1
0.63%
15.95
-0.05
-0.31%
15.70
-0.25
-1.57%
15.70
0
0%
15.35
-0.35
-2.23%
 15.15
-0.2
-1.3%
14.70
-0.45
-2.97%
14.80
0.1
0.68%
15.94
2 月      15.20
0.4
2.7%
15.70
0.5
3.29%
15.75
0.05
0.32%
15.80
0.05
0.32%
15.50
-0.3
-1.9%
 15.00
-0.5
-3.23%
14.85
-0.15
-1%
14.85
0
0%
14.90
0.05
0.34%
14.95
0.05
0.34%
 15.35
0.4
2.68%
15.05
-0.3
-1.95%
15.25
0.2
1.33%
14.75
-0.5
-3.28%
14.85
0.1
0.68%
15.2
3 月15.25
0.4
2.69%
15.35
0.1
0.66%
15.25
-0.1
-0.65%
  14.65
-0.6
-3.93%
14.60
-0.05
-0.34%
14.85
0.25
1.71%
15.05
0.2
1.35%
15.40
0.35
2.33%
 15.85
0.45
2.92%
15.85
0
0%
15.85
0
0%
16.20
0.35
2.21%
16.30
0.1
0.62%
 16.55
0.25
1.53%
16.70
0.15
0.91%
16.85
0.15
0.9%
17.10
0.25
1.48%
16.70
-0.4
-2.34%
 16.45
-0.25
-1.5%
17.00
0.55
3.34%
16.85
-0.15
-0.88%
16.40
-0.45
-2.67%
15.94
4 月16.20
-0.2
-1.22%
   16.40
0.2
1.23%
16.25
-0.15
-0.91%
16.20
-0.05
-0.31%
 15.65
-0.55
-3.4%
16.10
0.45
2.88%
15.65
-0.45
-2.8%
15.05
-0.6
-3.83%
14.85
-0.2
-1.33%
 14.65
-0.2
-1.35%
14.80
0.15
1.02%
14.75
-0.05
-0.34%
14.75
0
0%
14.65
-0.1
-0.68%
 14.05
-0.6
-4.1%
14.10
0.05
0.36%
13.70
-0.4
-2.84%
13.85
0.15
1.09%
13.95
0.1
0.72%
14.96
5 月  13.85
-0.1
-0.72%
14.05
0.2
1.44%
14.15
0.1
0.71%
14.10
-0.05
-0.35%
 13.55
-0.55
-3.9%
13.75
0.2
1.48%
12.40
-1.35
-9.82%
12.35
-0.05
-0.4%
12.50
0.15
1.21%
 12.55
0.05
0.4%
12.60
0.05
0.4%
12.80
0.2
1.59%
12.55
-0.25
-1.95%
12.65
0.1
0.8%
 12.80
0.15
1.19%
12.80
0
0%
12.85
0.05
0.39%
12.80
-0.05
-0.39%
12.80
0
0%
 12.90
0.1
0.78%
12.85
-0.05
-0.39%
13.02
6 月12.85
0
0%
12.70
-0.15
-1.17%
  12.65
-0.05
-0.39%
12.75
0.1
0.79%
12.70
-0.05
-0.39%
12.60
-0.1
-0.79%
12.70
0.1
0.79%
 12.40
-0.3
-2.36%
12.35
-0.05
-0.4%
12.50
0.15
1.21%
12.20
-0.3
-2.4%
11.90
-0.3
-2.46%
 11.45
-0.45
-3.78%
11.80
0.35
3.06%
11.55
-0.25
-2.12%
11.80
0.25
2.16%
11.95
0.15
1.27%
 12.05
0.1
0.84%
11.95
-0.1
-0.83%
11.90
-0.05
-0.42%
11.55
-0.35
-2.94%
12.15
7 月11.15
-0.4
-3.46%
 11.40
0.25
2.24%
11.70
0.3
2.63%
11.30
-0.4
-3.42%
11.40
0.1
0.88%
11.40
0
0%
 11.30
-0.1
-0.88%
11.15
-0.15
-1.33%
11.35
0.2
1.79%
11.20
-0.15
-1.32%
11.10
-0.1
-0.89%
 11.45
0.35
3.15%
11.50
0.05
0.44%
11.50
0
0%
11.35
-0.15
-1.3%
11.35
0
0%
 11.50
0.15
1.32%
11.40
-0.1
-0.87%
11.25
-0.15
-1.32%
11.30
0.05
0.44%
11.40
0.1
0.88%
11.38
8 月11.60
0.2
1.75%
11.50
-0.1
-0.86%
11.25
-0.25
-2.17%
10.95
-0.3
-2.67%
11.05
0.1
0.91%
 10.70
-0.35
-3.17%
10.85
0.15
1.4%
10.85
0
0%
10.90
0.05
0.46%
11.05
0.15
1.38%
 11.15
0.1
0.9%
11.30
0.15
1.35%
11.25
-0.05
-0.44%
11.25
0
0%
11.35
0.1
0.89%
 11.30
-0.05
-0.44%
11.20
-0.1
-0.88%
11.30
0.1
0.89%
11.20
-0.1
-0.88%
11.15
-0.05
-0.45%
 10.95
-0.2
-1.79%
10.95
0
0%
11.00
0.05
0.46%
11.12
9 月10.85
-0.15
-1.36%
10.75
-0.1
-0.92%
 10.85
0.1
0.93%
10.65
-0.2
-1.84%
10.35
-0.3
-2.82%
10.50
0.15
1.45%
  10.70
0.2
1.9%
10.70
0
0%
10.55
-0.15
-1.4%
10.70
0.15
1.42%
10.70
0
0%
 10.60
-0.1
-0.93%
10.60
0
0%
10.50
-0.1
-0.94%
10.35
-0.15
-1.43%
10.30
-0.05
-0.48%
 10.05
-0.25
-2.43%
10.05
0
0%
9.97
-0.08
-0.8%
10.00
0.03
0.3%
  10.5

說明:最高漲幅:3.34%最低跌幅:-9.82% 最高價:17.25最低價:9.97平均價:13.33,灰色底表示週末,漲104天(21.23)元,跌105天(-26.38)元,平盤20天
3%=24,2%=16,1%=50,0%=34,-0%=1,-1%=9,-2%=18,-3%=19,-4%=22,-5%=36,

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 1810 2028709 741 35145105 17.65 17.80 17.20 17.25 0.40 0% 17.25 27 17.30 10 5.49
2022-01-04 1810 1987496 650 34179060 17.45 17.45 17.10 17.25 0.00 0% 17.25 10 17.30 11 5.49
2022-01-05 1810 2243663 892 38045336 17.25 17.30 16.80 16.80 0.45 -2.61% 16.80 11 16.85 2 5.35
2022-01-06 1810 1130245 424 19232965 16.80 17.20 16.70 17.10 0.30 1.79% 17.10 16 17.15 21 5.45
2022-01-07 1810 1376770 601 23104313 17.20 17.20 16.65 16.75 0.35 -2.05% 16.70 44 16.75 88 5.33
2022-01-10 1810 2016960 782 34806387 17.95 17.95 16.90 17.00 0.25 1.49% 17.00 95 17.05 10 5.41
2022-01-11 1810 1418167 624 23604051 17.00 17.00 16.50 16.50 0.50 -2.94% 16.50 15 16.55 2 5.25
2022-01-12 1810 3288470 1017 53229397 16.55 16.60 16.00 16.15 0.35 -2.12% 16.10 38 16.15 65 5.14
2022-01-13 1810 1546793 574 25334833 16.25 16.70 16.15 16.30 0.15 0.93% 16.30 47 16.35 8 5.19
2022-01-14 1810 2656593 719 42422668 16.35 16.35 15.85 15.90 0.40 -2.45% 15.90 42 15.95 24 5.06
2022-01-17 1810 1575772 438 25019232 15.80 16.05 15.65 16.00 0.10 0.63% 16.00 4 16.05 15 5.10
2022-01-18 1810 817056 338 13123255 16.10 16.25 15.95 15.95 0.05 -0.31% 15.90 66 15.95 22 5.08
2022-01-19 1810 1545773 450 24424663 15.90 16.00 15.70 15.70 0.25 -1.57% 15.70 62 15.75 6 5.00
2022-01-20 1810 1041616 343 16386859 15.75 15.85 15.65 15.70 0.00 0% 15.70 3 15.75 20 5.00
2022-01-21 1810 2266246 633 34965360 15.60 15.70 15.30 15.35 0.35 -2.23% 15.30 43 15.35 13 4.89
2022-01-24 1810 2038641 490 30813483 15.10 15.30 14.95 15.15 0.20 -1.3% 15.10 111 15.15 13 4.82
2022-01-25 1810 1956144 688 28946744 15.00 15.20 14.60 14.70 0.45 -2.97% 14.65 15 14.70 24 4.68
2022-01-26 1810 1777327 743 26303634 14.65 15.10 14.65 14.80 0.10 0.68% 14.75 42 14.80 21 4.71
2022-02-07 1810 1799718 548 27048616 14.95 15.25 14.90 15.20 0.40 2.7% 15.15 13 15.20 33 4.84
2022-02-08 1810 1030613 473 16000906 15.25 15.80 15.20 15.70 0.50 3.29% 15.65 223 15.70 16 5.00
2022-02-09 1810 1314105 468 20564776 15.70 15.80 15.55 15.75 0.05 0.32% 15.70 144 15.75 49 5.02
2022-02-10 1810 635101 360 10016494 15.95 15.95 15.65 15.80 0.05 0.32% 15.75 6 15.80 15 5.03
2022-02-11 1810 643360 291 10005841 15.55 15.70 15.50 15.50 0.30 -1.9% 15.50 57 15.55 34 4.94
2022-02-14 1810 1752381 646 26238629 15.25 15.25 14.80 15.00 0.50 -3.23% 14.95 156 15.00 9 4.78
2022-02-15 1810 775207 305 11582256 14.95 15.10 14.80 14.85 0.15 -1% 14.80 188 14.85 15 4.73
2022-02-16 1810 892053 452 13323239 14.95 15.10 14.85 14.85 0.00 0% 14.85 65 14.90 6 4.73
2022-02-17 1810 957140 329 14391747 14.95 15.20 14.90 14.90 0.05 0.34% 14.90 90 14.95 10 4.75
2022-02-18 1810 547088 237 8160666 14.80 15.00 14.80 14.95 0.05 0.34% 14.95 90 15.00 13 4.76
2022-02-21 1810 1175571 487 17994309 15.00 15.45 15.00 15.35 0.40 2.68% 15.35 93 15.40 14 4.89
2022-02-22 1810 1445849 564 21776798 15.35 15.35 14.85 15.05 0.30 -1.95% 15.05 19 15.10 10 4.79
2022-02-23 1810 668000 302 10150850 15.00 15.35 15.00 15.25 0.20 1.33% 15.20 17 15.25 5 4.86
2022-02-24 1810 1214680 484 18119102 15.20 15.20 14.65 14.75 0.50 -3.28% 14.75 14 14.80 13 4.70
2022-02-25 1810 2221104 241 30836488 14.90 15.05 14.80 14.85 0.10 0.68% 14.85 5 14.95 3 4.73
2022-03-01 1810 1282466 347 19417688 14.90 15.25 14.90 15.25 0.40 2.69% 15.20 5 15.25 64 4.86
2022-03-02 1810 969340 255 14764496 15.25 15.40 15.10 15.35 0.10 0.66% 15.35 4 15.40 35 4.89
2022-03-03 1810 1017000 245 15500600 15.35 15.50 15.15 15.25 0.10 -0.65% 15.25 5 15.30 10 4.86
2022-03-07 1810 1281037 512 18790974 14.85 14.85 14.50 14.65 0.35 -3.93% 14.65 29 14.70 10 4.67
2022-03-08 1810 1024849 445 15165986 14.35 15.10 14.35 14.60 0.05 -0.34% 14.60 53 14.65 18 4.65
2022-03-09 1810 2808207 204 41665530 14.65 14.90 14.65 14.85 0.25 1.71% 14.80 19 14.85 12 4.73
2022-03-10 1810 902956 294 13712788 15.25 15.30 15.00 15.05 0.20 1.35% 15.00 44 15.10 95 4.79
2022-03-11 1810 1131000 435 17303450 15.15 15.40 15.10 15.40 0.35 2.33% 15.35 35 15.40 38 4.90
2022-03-14 1810 1678000 750 26380300 15.40 15.95 15.40 15.85 0.45 2.92% 15.80 31 15.85 11 5.05
2022-03-15 1810 1906000 694 30361350 15.90 16.10 15.80 15.85 0.00 0% 15.80 54 15.90 3 5.05
2022-03-16 1810 886000 409 13983900 16.00 16.00 15.55 15.85 0.00 0% 15.80 3 15.85 11 5.05
2022-03-17 1810 1801000 582 28941550 16.00 16.30 15.80 16.20 0.35 2.21% 16.15 33 16.20 17 5.16
2022-03-18 1810 1142000 354 18560900 16.30 16.35 16.15 16.30 0.10 0.62% 16.30 117 16.35 84 5.19
2022-03-21 1810 1237000 511 20501350 16.40 16.75 16.35 16.55 0.25 1.53% 16.55 28 16.60 34 5.27
2022-03-22 1810 1071000 425 17850950 16.70 16.80 16.55 16.70 0.15 0.91% 16.70 45 16.75 11 5.32
2022-03-23 1810 1676000 700 28339350 16.85 17.20 16.70 16.85 0.15 0.9% 16.80 24 16.85 15 5.37
2022-03-24 1810 2306000 728 39292050 16.95 17.20 16.80 17.10 0.25 1.48% 17.10 2 17.15 88 5.45
2022-03-25 1810 1361000 612 23058100 17.20 17.20 16.65 16.70 0.40 -2.34% 16.70 21 16.75 7 5.32
2022-03-28 1810 891000 382 14652250 16.50 16.65 16.20 16.45 0.25 -1.5% 16.45 24 16.50 56 5.24
2022-03-29 1810 2462076 940 41898814 16.50 17.20 16.50 17.00 0.55 3.34% 17.00 27 17.05 9 5.41
2022-03-30 1810 1357000 541 22939800 17.15 17.15 16.70 16.85 0.15 -0.88% 16.85 8 16.90 30 5.37
2022-03-31 1810 2105000 714 34676450 16.90 16.90 16.25 16.40 0.45 -2.67% 16.35 32 16.40 10 5.22
2022-04-01 1810 1546000 664 25085750 16.25 16.50 16.05 16.20 0.20 -1.22% 16.20 15 16.25 9 4.86
2022-04-06 1810 863000 411 14148750 16.50 16.55 16.30 16.40 0.20 1.23% 16.35 3 16.40 16 4.92
2022-04-07 1810 1342708 543 22059331 16.50 16.65 16.20 16.25 0.15 -0.91% 16.25 6 16.30 1 4.88
2022-04-08 1810 570000 309 9227200 16.20 16.30 16.10 16.20 0.05 -0.31% 16.15 60 16.20 7 4.86
2022-04-11 1810 1219000 590 19254250 16.25 16.25 15.55 15.65 0.55 -3.4% 15.65 26 15.70 3 4.70
2022-04-12 1810 2337000 850 36930200 15.65 16.45 15.30 16.10 0.45 2.88% 16.05 10 16.10 20 4.83
2022-04-13 1810 1503000 734 23651150 16.10 16.10 15.55 15.65 0.45 -2.8% 15.60 40 15.65 51 4.70
2022-04-14 1810 2849000 1017 43394000 15.85 15.85 15.00 15.05 0.60 -3.83% 15.00 44 15.05 78 4.52
2022-04-15 1810 2201436 789 32587294 15.05 15.05 14.60 14.85 0.20 -1.33% 14.80 55 14.85 33 4.46
2022-04-18 1810 875000 380 12843200 14.80 14.80 14.60 14.65 0.20 -1.35% 14.65 37 14.70 6 4.40
2022-04-19 1810 505425 250 7471287 14.80 14.85 14.65 14.80 0.15 1.02% 14.80 24 14.85 2 4.44
2022-04-20 1810 763000 355 11239550 14.90 14.90 14.60 14.75 0.05 -0.34% 14.75 24 14.80 8 4.43
2022-04-21 1810 593629 287 8786986 14.80 14.90 14.70 14.75 0.00 0% 14.75 9 14.80 15 4.43
2022-04-22 1810 788000 328 11526350 14.60 14.70 14.55 14.65 0.10 -0.68% 14.60 8 14.65 5 4.40
2022-04-25 1810 1493000 508 21208150 14.50 14.50 14.05 14.05 0.60 -4.1% 14.05 33 14.10 13 4.22
2022-04-26 1810 644000 233 9115950 14.15 14.25 14.10 14.10 0.05 0.36% 14.10 30 14.15 2 4.23
2022-04-27 1810 885356 353 12121889 13.85 13.85 13.55 13.70 0.40 -2.84% 13.65 34 13.70 11 4.11
2022-04-28 1810 406000 166 5610200 13.70 14.00 13.65 13.85 0.15 1.09% 13.85 69 13.95 22 4.16
2022-04-29 1810 497184 186 6949361 14.10 14.10 13.90 13.95 0.10 0.72% 13.95 1 14.00 23 4.19
2022-05-03 1810 376000 168 5200600 13.95 13.95 13.75 13.85 0.10 -0.72% 13.80 9 13.85 2 4.16
2022-05-04 1810 384000 171 5372650 13.85 14.05 13.85 14.05 0.20 1.44% 14.05 7 14.10 20 4.22
2022-05-05 1810 432000 227 6113950 14.30 14.30 14.05 14.15 0.10 0.71% 14.15 17 14.20 14 4.25
2022-05-06 1810 291000 140 4066050 13.90 14.10 13.90 14.10 0.05 -0.35% 14.05 14 14.10 5 4.23
2022-05-09 1810 906618 354 12394813 13.95 13.95 13.55 13.55 0.55 -3.9% 13.55 12 13.60 23 4.07
2022-05-10 1810 472195 254 6400852 13.45 13.80 13.35 13.75 0.20 1.48% 13.70 11 13.75 6 4.13
2022-05-11 1810 5610000 1766 70280150 13.05 13.30 12.40 12.40 1.35 -9.82% 12.40 135 12.45 46 3.72
2022-05-12 1810 1279000 449 15779650 12.20 12.50 12.20 12.35 0.05 -0.4% 12.35 16 12.40 13 3.71
2022-05-13 1810 673000 234 8362800 12.35 12.50 12.30 12.50 0.15 1.21% 12.45 9 12.50 12 3.75
2022-05-16 1810 489000 192 6163000 12.55 12.70 12.50 12.55 0.05 0.4% 12.55 22 12.60 4 3.47
2022-05-17 1810 431000 205 5438050 12.65 12.70 12.55 12.60 0.05 0.4% 12.60 10 12.65 8 3.48
2022-05-18 1810 863000 341 11053200 12.65 12.95 12.65 12.80 0.20 1.59% 12.75 22 12.80 4 3.54
2022-05-19 1810 398000 158 4992200 12.60 12.60 12.50 12.55 0.25 -1.95% 12.50 92 12.55 19 3.47
2022-05-20 1810 179000 108 2267900 12.60 12.75 12.60 12.65 0.10 0.8% 12.65 3 12.70 5 3.49
2022-05-23 1810 305000 141 3881150 12.75 12.80 12.50 12.80 0.15 1.19% 12.75 4 12.80 19 3.54
2022-05-24 1810 352720 164 4541030 12.80 13.05 12.70 12.80 0.00 0% 12.75 11 12.80 4 3.54
2022-05-25 1810 218000 132 2789100 12.85 12.85 12.75 12.85 0.05 0.39% 12.80 21 12.85 3 3.55
2022-05-26 1810 399000 175 5100150 12.90 12.90 12.65 12.80 0.05 -0.39% 12.75 3 12.80 4 3.54
2022-05-27 1810 262000 108 3358650 12.85 12.90 12.75 12.80 0.00 0% 12.75 64 12.80 2 3.54
2022-05-30 1810 538000 172 6922800 12.90 12.95 12.80 12.90 0.10 0.78% 12.85 99 12.95 32 3.56
2022-05-31 1810 201000 86 2587950 12.90 12.95 12.80 12.85 0.05 -0.39% 12.85 70 12.90 14 3.55
2022-06-01 1810 218000 94 2800800 12.90 12.90 12.80 12.85 0.00 0% 12.85 10 12.90 17 3.55
2022-06-02 1810 323000 158 4113050 12.85 12.85 12.65 12.70 0.15 -1.17% 12.70 4 12.75 12 3.51
2022-06-06 1810 249000 122 3150450 12.75 12.80 12.60 12.65 0.05 -0.39% 12.65 15 12.70 7 3.49
2022-06-07 1810 261000 87 3327450 12.65 12.80 12.60 12.75 0.10 0.79% 12.75 13 12.80 49 3.52
2022-06-08 1810 228000 110 2897550 12.70 12.75 12.65 12.70 0.05 -0.39% 12.65 62 12.70 1 3.51
2022-06-09 1810 135000 73 1707600 12.70 12.70 12.60 12.60 0.10 -0.79% 12.60 99 12.65 70 3.48
2022-06-10 1810 749676 162 9501207 12.55 12.80 12.50 12.70 0.10 0.79% 12.70 11 12.75 12 3.51
2022-06-13 1810 472000 208 5858900 12.50 12.50 12.30 12.40 0.30 -2.36% 12.40 6 12.45 3 3.43
2022-06-14 1810 534000 235 6562300 12.35 12.35 12.20 12.35 0.05 -0.4% 12.35 3 12.40 21 3.41
2022-06-15 1810 333000 197 4138550 12.45 12.55 12.35 12.50 0.15 1.21% 12.45 12 12.50 1 3.45
2022-06-16 1810 292000 123 3608050 12.65 12.65 12.20 12.20 0.30 -2.4% 12.15 26 12.20 2 3.37
2022-06-17 1810 672000 297 8043650 12.10 12.10 11.85 11.90 0.30 -2.46% 11.90 2 11.95 7 3.29
2022-06-20 1810 827296 277 9599245 12.00 12.00 11.45 11.45 0.45 -3.78% 11.45 13 11.55 2 3.16
2022-06-21 1810 679000 262 7944700 11.45 11.90 11.45 11.80 0.35 3.06% 11.75 1 11.80 17 3.26
2022-06-22 1810 414000 191 4833850 11.95 11.95 11.50 11.55 0.25 -2.12% 11.55 3 11.60 3 3.19
2022-06-23 1810 588010 260 6907665 11.65 11.90 11.60 11.80 0.25 2.16% 11.65 5 11.80 1 3.26
2022-06-24 1810 445008 246 5333294 11.85 12.20 11.85 11.95 0.15 1.27% 11.95 6 12.00 17 3.30
2022-06-27 1810 219000 125 2642300 12.00 12.15 12.00 12.05 0.10 0.84% 12.00 56 12.10 12 3.33
2022-06-28 1810 113000 59 1346150 12.10 12.10 11.85 11.95 0.10 -0.83% 11.90 1 11.95 4 3.30
2022-06-29 1810 180000 92 2117400 11.80 11.90 11.65 11.90 0.05 -0.42% 11.90 20 11.95 6 3.29
2022-06-30 1810 399000 136 4637950 11.75 11.75 11.55 11.55 0.35 -2.94% 11.55 52 11.60 1 3.19
2022-07-01 1810 596809 245 6765645 11.55 11.65 11.10 11.15 0.40 -3.46% 11.15 35 11.20 6 3.08
2022-07-04 1810 410000 133 4644400 11.15 11.45 11.15 11.40 0.25 2.24% 11.30 3 11.40 8 3.15
2022-07-05 1810 400000 170 4643750 11.60 11.70 11.50 11.70 0.30 2.63% 11.65 11 11.70 18 3.23
2022-07-06 1810 324150 135 3721407 11.70 11.70 11.30 11.30 0.40 -3.42% 11.25 35 11.30 5 3.12
2022-07-07 1810 292000 120 3307250 11.35 11.50 11.20 11.40 0.10 0.88% 11.40 10 11.45 12 3.15
2022-07-08 1810 364000 120 4164250 11.45 11.60 11.35 11.40 0.00 0% 11.35 19 11.40 33 3.15
2022-07-11 1810 267000 132 3013050 11.50 11.50 11.20 11.30 0.10 -0.88% 11.25 52 11.30 2 3.12
2022-07-12 1810 490000 230 5474200 11.35 11.35 11.10 11.15 0.15 -1.33% 11.15 5 11.20 12 3.08
2022-07-13 1810 509000 200 5746250 11.35 11.45 11.25 11.35 0.20 1.79% 11.30 20 11.35 6 3.14
2022-07-14 1810 288019 157 3239965 11.35 11.40 11.20 11.20 0.15 -1.32% 11.20 80 11.25 4 3.09
2022-07-15 1810 500000 249 5556300 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 20 11.15 6 3.07
2022-07-18 1810 348000 167 3936400 11.15 11.50 11.15 11.45 0.35 3.15% 11.40 48 11.45 1 3.16
2022-07-19 1810 157000 66 1801900 11.45 11.55 11.40 11.50 0.05 0.44% 11.45 22 11.50 5 3.18
2022-07-20 1810 368000 159 4252250 11.65 11.65 11.45 11.50 0.00 0% 11.50 47 11.55 7 3.18
2022-07-21 1810 427000 116 4850050 11.50 11.50 11.25 11.35 0.15 -1.3% 11.35 7 11.40 23 3.14
2022-07-22 1810 499028 107 5650913 11.35 11.40 11.25 11.35 0.00 0% 11.35 10 11.40 10 3.14
2022-07-25 1810 407000 138 4668950 11.40 11.60 11.30 11.50 0.15 1.32% 11.50 14 11.55 19 3.18
2022-07-26 1810 640000 193 7309100 11.50 11.60 11.30 11.40 0.10 -0.87% 11.35 65 11.40 30 3.15
2022-07-27 1810 403000 144 4508550 11.15 11.25 11.10 11.25 0.00 -1.32% 11.20 29 11.25 5 3.11
2022-07-28 1810 289000 113 3251850 11.30 11.30 11.20 11.30 0.05 0.44% 11.25 31 11.30 9 3.12
2022-07-29 1810 329000 108 3738800 11.35 11.55 11.25 11.40 0.10 0.88% 11.40 21 11.45 14 3.15
2022-08-01 1810 662000 181 7646150 11.40 11.80 11.35 11.60 0.20 1.75% 11.55 25 11.60 7 3.20
2022-08-02 1810 312000 119 3568200 11.50 11.60 11.35 11.50 0.10 -0.86% 11.40 25 11.50 2 3.18
2022-08-03 1810 284000 129 3207650 11.45 11.45 11.20 11.25 0.25 -2.17% 11.20 56 11.30 10 3.11
2022-08-04 1810 1718000 376 18780100 11.30 11.30 10.75 10.95 0.30 -2.67% 10.95 37 11.00 20 3.02
2022-08-05 1810 707106 129 7784611 11.00 11.10 10.90 11.05 0.10 0.91% 11.00 7 11.10 33 3.05
2022-08-08 1810 2861000 469 30926550 11.05 11.05 10.65 10.70 0.35 -3.17% 10.65 120 10.70 9 2.96
2022-08-09 1810 352911 144 3817462 10.70 10.90 10.70 10.85 0.15 1.4% 10.85 9 10.90 47 3.00
2022-08-10 1810 780111 229 8496563 10.85 10.95 10.80 10.85 0.00 0% 10.80 48 10.85 44 3.00
2022-08-11 1810 1174000 260 12751450 10.95 10.95 10.80 10.90 0.05 0.46% 10.90 14 10.95 60 3.01
2022-08-12 1810 943000 273 10363650 10.95 11.15 10.85 11.05 0.15 1.38% 11.00 59 11.05 1 3.05
2022-08-15 1810 710000 237 7930350 11.15 11.25 11.10 11.15 0.10 0.9% 11.15 20 11.20 36 3.12
2022-08-16 1810 776000 227 8732850 11.20 11.40 11.15 11.30 0.15 1.35% 11.30 38 11.35 16 3.17
2022-08-17 1810 593000 203 6705250 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 18 11.30 29 3.15
2022-08-18 1810 534000 141 5994300 11.30 11.30 11.15 11.25 0.00 0% 11.20 5 11.25 1 3.15
2022-08-19 1810 639000 183 7218900 11.35 11.40 11.20 11.35 0.10 0.89% 11.30 18 11.35 7 3.18
2022-08-22 1810 211230 75 2384621 11.25 11.30 11.20 11.30 0.05 -0.44% 11.25 129 11.30 2 3.17
2022-08-23 1810 278000 66 3119100 11.25 11.25 11.20 11.20 0.10 -0.88% 11.20 24 11.25 57 3.14
2022-08-24 1810 625000 190 7120350 11.30 11.55 11.20 11.30 0.10 0.89% 11.30 24 11.35 6 3.17
2022-08-25 1810 620000 226 6972400 11.40 11.40 11.15 11.20 0.10 -0.88% 11.20 7 11.25 70 3.14
2022-08-26 1810 835000 188 9337800 11.30 11.30 11.10 11.15 0.05 -0.45% 11.15 21 11.20 97 3.12
2022-08-29 1810 824000 254 8994150 11.15 11.15 10.85 10.95 0.20 -1.79% 10.90 11 10.95 29 3.07
2022-08-30 1810 569000 169 6178250 10.90 10.95 10.75 10.95 0.00 0% 10.90 2 10.95 9 3.07
2022-08-31 1810 694000 146 7558800 10.90 11.00 10.85 11.00 0.05 0.46% 10.95 1 11.00 21 3.08
2022-09-01 1810 437323 194 4732446 10.85 10.85 10.75 10.85 0.15 -1.36% 10.80 102 10.85 9 3.04
2022-09-02 1810 400000 100 4323350 10.90 10.90 10.75 10.75 0.10 -0.92% 10.75 126 10.80 4 3.01
2022-09-05 1810 559000 189 6062300 10.90 10.95 10.75 10.85 0.10 0.93% 10.80 37 10.85 50 3.04
2022-09-06 1810 589000 188 6312450 10.90 10.90 10.65 10.65 0.20 -1.84% 10.65 91 10.70 15 2.98
2022-09-07 1810 1260000 391 13101900 10.65 10.65 10.30 10.35 0.30 -2.82% 10.30 156 10.35 38 2.90
2022-09-08 1810 281000 108 2928800 10.35 10.50 10.35 10.50 0.15 1.45% 10.45 19 10.50 5 2.94
2022-09-12 1810 882000 189 9400500 10.50 10.75 10.50 10.70 0.20 1.9% 10.65 40 10.70 59 3.00
2022-09-13 1810 328000 90 3503400 10.75 10.75 10.60 10.70 0.00 0% 10.65 46 10.70 5 3.00
2022-09-14 1810 399000 169 4187650 10.40 10.60 10.40 10.55 0.15 -1.4% 10.50 20 10.55 2 2.96
2022-09-15 1810 352000 158 3740850 10.55 10.70 10.55 10.70 0.15 1.42% 10.65 17 10.70 23 3.00
2022-09-16 1810 133000 55 1419000 10.60 10.70 10.60 10.70 0.00 0% 10.65 7 10.70 19 3.00
2022-09-19 1810 219000 91 2323100 10.70 10.70 10.55 10.60 0.10 -0.93% 10.55 7 10.60 10 2.97
2022-09-20 1810 141000 63 1492400 10.65 10.65 10.55 10.60 0.00 0% 10.55 21 10.60 8 2.97
2022-09-21 1810 469000 111 4924500 10.60 10.60 10.40 10.50 0.10 -0.94% 10.50 10 10.55 9 2.94
2022-09-22 1810 488000 171 5048300 10.50 10.50 10.30 10.35 0.15 -1.43% 10.30 76 10.35 10 2.90
2022-09-23 1810 577000 94 5956950 10.40 10.40 10.25 10.30 0.05 -0.48% 10.30 1 10.35 17 2.89
2022-09-26 1810 1812000 392 18164330 10.25 10.25 9.96 10.05 0.25 -2.43% 10.00 54 10.05 39 2.82
2022-09-27 1810 1169000 216 11727700 10.05 10.10 9.98 10.05 0.00 0% 10.05 22 10.10 46 2.82
2022-09-28 1810 997000 310 10001210 10.10 10.25 9.95 9.97 0.08 -0.8% 9.95 43 9.98 5 2.79
2022-09-29 1810 585000 171 5888220 10.10 10.15 9.98 10.00 0.03 0.3% 10.00 14 10.05 7 2.80