聚隆(1466)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　　　18.45
0
0%		18.80
0.35
1.9%		 17.80
-1
-5.32%		17.55
-0.25
-1.4%		 　17.10
-0.45
-2.56%		18.15
1.05
6.14%		17.40
-0.75
-4.13%		17.70
0.3
1.72%		18.10
0.4
2.26%		 　18.50
0.4
2.21%		18.15
-0.35
-1.89%		18.90
0.75
4.13%		17.90
-1
-5.29%		17.25
-0.65
-3.63%		 　17.60
0.35
2.03%		17.35
-0.25
-1.42%		17.20
-0.15
-0.86%		16.55
-0.65
-3.78%		16.45
-0.1
-0.6%		 17.58
2 月　15.80
-0.65
-3.95%		15.80
0
0%		15.70
-0.1
-0.63%		 　　　　　　　　　　　15.55
-0.15
-0.96%		16.20
0.65
4.18%		16.70
0.5
3.09%		 　　16.20
-0.5
-2.99%		 16.25
0.05
0.31%		 16.21
3 月　16.55
0.3
1.85%		16.55
0
0%		16.10
-0.45
-2.72%		16.00
-0.1
-0.62%		 　15.85
-0.15
-0.94%		15.85
0
0%		16.15
0.3
1.89%		16.30
0.15
0.93%		16.15
-0.15
-0.92%		 　16.50
0.35
2.17%		16.25
-0.25
-1.52%		16.25
0
0%		16.30
0.05
0.31%		16.15
-0.15
-0.92%		 　16.10
-0.05
-0.31%		15.70
-0.4
-2.48%		16.20
0.5
3.18%		15.80
-0.4
-2.47%		16.05
0.25
1.58%		 　16.85
0.8
4.98%		16.60
-0.25
-1.48%		 16.22
4 月16.15
-0.45
-2.71%		 　　　16.25
0.1
0.62%		16.35
0.1
0.62%		17.00
0.65
3.98%		16.90
-0.1
-0.59%		 　17.95
1.05
6.21%		17.05
-0.9
-5.01%		16.45
-0.6
-3.52%		16.80
0.35
2.13%		17.50
0.7
4.17%		 　18.85
1.35
7.71%		18.40
-0.45
-2.39%		18.10
-0.3
-1.63%		17.30
-0.8
-4.42%		17.60
0.3
1.73%		 　17.25
-0.35
-1.99%		17.70
0.45
2.61%		18.25
0.55
3.11%		17.85
-0.4
-2.19%		 17.56
5 月　　19.55
1.7
9.52%		17.60
-1.95
-9.97%		16.60
-1
-5.68%		16.10
-0.5
-3.01%		16.95
0.85
5.28%		 　18.10
1.15
6.78%		17.95
-0.15
-0.83%		16.60
-1.35
-7.52%		15.05
-1.55
-9.34%		14.05
-1
-6.64%		 　15.45
1.4
9.96%		15.75
0.3
1.94%		15.50
-0.25
-1.59%		15.40
-0.1
-0.65%		16.30
0.9
5.84%		 　17.90
1.6
9.82%		17.45
-0.45
-2.51%		19.15
1.7
9.74%		21.05
1.9
9.92%		21.40
0.35
1.66%		 20.25
-1.15
-5.37%		17.54
6 月20.85
0.6
2.96%		20.00
-0.85
-4.08%		20.70
0.7
3.5%		20.85
0.15
0.72%		 　20.80
-0.05
-0.24%		20.35
-0.45
-2.16%		19.10
-1.25
-6.14%		18.65
-0.45
-2.36%		18.55
-0.1
-0.54%		 　　18.90
0.35
1.89%		18.05
-0.85
-4.5%		18.40
0.35
1.94%		18.85
0.45
2.45%		 　18.30
-0.55
-2.92%		18.45
0.15
0.82%		18.15
-0.3
-1.63%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		 　17.95
-0.25
-1.37%		17.10
-0.85
-4.74%		18.35
1.25
7.31%		 18.95
7 月17.90
-0.45
-2.45%		19.15
1.25
6.98%		 　19.25
0.1
0.52%		19.10
-0.15
-0.78%		18.60
-0.5
-2.62%		19.20
0.6
3.23%		18.75
-0.45
-2.34%		 　18.90
0.15
0.8%		17.80
-1.1
-5.82%		17.60
-0.2
-1.12%		19.00
1.4
7.95%		18.80
-0.2
-1.05%		 　19.10
0.3
1.6%		18.55
-0.55
-2.88%		17.85
-0.7
-3.77%		18.30
0.45
2.52%		20.10
1.8
9.84%		 　19.50
-0.6
-2.99%		18.75
-0.75
-3.85%		18.25
-0.5
-2.67%		19.05
0.8
4.38%		18.75
-0.3
-1.57%		 18.82
8 月　19.10
0.35
1.87%		19.10
0
0%		18.55
-0.55
-2.88%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		 　18.30
-0.25
-1.35%		17.55
-0.75
-4.1%		17.60
0.05
0.28%		17.60
0
0%		17.70
0.1
0.57%		 　17.00
-0.7
-3.95%		16.55
-0.45
-2.65%		17.00
0.45
2.72%		16.45
-0.55
-3.24%		16.30
-0.15
-0.91%		 　16.80
0.5
3.07%		17.00
0.2
1.19%		17.10
0.1
0.59%		17.10
0
0%		17.20
0.1
0.58%		 　17.75
0.55
3.2%		17.45
-0.3
-1.69%		17.54
9 月17.40
-0.05
-0.29%		17.10
-0.3
-1.72%		17.20
0.1
0.58%		 　16.50
-0.7
-4.07%		16.85
0.35
2.12%		16.20
-0.65
-3.86%		16.55
0.35
2.16%		16.80
0.25
1.51%		 　17.05
0.25
1.49%		16.85
-0.2
-1.17%		16.65
-0.2
-1.19%		16.40
-0.25
-1.5%		16.60
0.2
1.22%		 　　　16.05
-0.55
-3.31%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		 　16.80
0.7
4.35%		16.70
-0.1
-0.6%		16.85
0.15
0.9%		17.20
0.35
2.08%		 16.67
10 月16.45
-0.75
-4.36%		 　16.00
-0.45
-2.74%		16.00
0
0%		15.80
-0.2
-1.25%		16.15
0.35
2.22%		16.00
-0.15
-0.93%		 　　15.30
-0.7
-4.38%		14.85
-0.45
-2.94%		14.85
0
0%		15.25
0.4
2.69%		 　15.70
0.45
2.95%		15.80
0.1
0.64%		15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		15.40
-0.15
-0.96%		 　15.40
0
0%		15.30
-0.1
-0.65%		15.55
0.25
1.63%		15.45
-0.1
-0.64%		15.25
-0.2
-1.29%		 15.56
11 月15.15
-0.1
-0.66%		15.30
0.15
0.99%		15.60
0.3
1.96%		15.70
0.1
0.64%		15.70
0
0%		 　16.10
0.4
2.55%		16.00
-0.1
-0.62%		16.05
0.05
0.31%		15.90
-0.15
-0.93%		15.75
-0.15
-0.94%		 　15.65
-0.1
-0.63%		15.75
0.1
0.64%		15.50
-0.25
-1.59%		15.60
0.1
0.65%		15.60
0
0%		 　15.60
0
0%		15.40
-0.2
-1.28%		15.50
0.1
0.65%		15.60
0.1
0.65%		15.20
-0.4
-2.56%		 　14.90
-0.3
-1.97%		15.30
0.4
2.68%		 15.57
12 月15.35
0.05
0.33%		15.10
-0.25
-1.63%		15.20
0.1
0.66%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.50
0.25
1.64%		15.30
-0.2
-1.29%		 　15.05
-0.25
-1.63%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.15
0.05
0.33%		15.15
0
0%		 　15.20
0.05
0.33%		15.20
0
0%		15.30
0.1
0.66%		15.30
0
0%		15.15
-0.15
-0.98%		 　15.20
0.05
0.33%		15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		　15.21

說明:最高漲幅:9.96%最低跌幅:-9.97% 最高價:21.40最低價:14.05平均價:16.97,灰色底表示週末,漲137天(63.6)元,跌146天(-62.25)元,平盤19天
10%=10,8%=3,7%=4,6%=4,5%=3,4%=8,3%=18,2%=38,1%=31,0%=37,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=9,-6%=10,-7%=21,-8%=25,-9%=26,-10%=48,

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
2021-01-04 1466 3189815 1523 59427235 19.60 19.60 18.20 18.45 1.05 0% 18.45 100 18.50 21 0.00
2021-01-05 1466 1589149 686 29998593 18.55 19.20 18.55 18.80 0.35 1.9% 18.80 1 18.85 44 0.00
2021-01-07 1466 898916 457 15891152 17.60 17.90 17.40 17.80 0.20 -5.32% 17.75 4 17.80 15 0.00
2021-01-08 1466 1779426 712 31290970 17.80 17.95 17.15 17.55 0.25 -1.4% 17.55 2 17.65 6 0.00
2021-01-11 1466 973522 505 16774732 17.70 17.70 17.05 17.10 0.45 -2.56% 17.05 26 17.10 68 0.00
2021-01-12 1466 3814180 1688 69065199 17.10 18.60 16.95 18.15 1.05 6.14% 18.15 15 18.20 21 0.00
2021-01-13 1466 2039377 976 36025224 18.15 18.40 17.40 17.40 0.75 -4.13% 17.40 25 17.45 55 0.00
2021-01-14 1466 851869 418 15042964 17.55 17.85 17.40 17.70 0.30 1.72% 17.65 7 17.70 21 0.00
2021-01-15 1466 2079951 959 37382565 17.85 18.40 17.20 18.10 0.40 2.26% 18.05 2 18.10 11 0.00
2021-01-18 1466 5044531 2311 95041937 18.40 19.35 18.40 18.50 0.40 2.21% 18.50 80 18.55 13 0.00
2021-01-19 1466 1846613 866 33742393 18.50 18.80 17.75 18.15 0.35 -1.89% 18.15 18 18.20 44 0.00
2021-01-20 1466 4852033 2335 91706872 18.60 19.40 18.20 18.90 0.75 4.13% 18.90 36 18.95 38 0.00
2021-01-21 1466 2345678 1147 42962144 18.60 18.90 17.90 17.90 1.00 -5.29% 17.90 31 18.00 5 0.00
2021-01-22 1466 1747508 914 30667500 17.90 18.30 17.25 17.25 0.65 -3.63% 17.25 43 17.30 18 0.00
2021-01-25 1466 1576480 889 28111067 17.75 18.20 17.60 17.60 0.35 2.03% 17.60 39 17.65 82 0.00
2021-01-26 1466 1066384 463 18785791 17.70 17.95 17.30 17.35 0.25 -1.42% 17.35 2 17.40 7 0.00
2021-01-27 1466 800366 460 13683863 17.45 17.50 16.95 17.20 0.15 -0.86% 17.15 6 17.20 7 0.00
2021-01-28 1466 1542326 641 25749274 17.00 17.00 16.50 16.55 0.65 -3.78% 16.50 121 16.55 65 0.00
2021-01-29 1466 650669 356 10734247 16.75 16.75 16.40 16.45 0.10 -0.6% 16.40 51 16.45 2 0.00
2021-02-02 1466 613600 333 9702576 15.70 16.00 15.60 15.80 0.10 -3.95% 15.80 11 15.85 34 0.00
2021-02-03 1466 646413 226 10356260 15.80 16.20 15.80 15.80 0.00 0% 15.75 35 15.80 6 0.00
2021-02-04 1466 601157 268 9485785 15.80 16.05 15.55 15.70 0.10 -0.63% 15.70 1 15.75 7 0.00
2021-02-17 1466 7031236 1217 108051682 15.40 15.70 14.65 15.55 0.30 -0.96% 15.50 15 15.55 25 0.00
2021-02-18 1466 789281 469 12570092 15.50 16.50 15.40 16.20 0.65 4.18% 16.00 6 16.20 4 0.00
2021-02-19 1466 3034607 717 50016886 16.10 16.70 15.90 16.70 0.50 3.09% 16.70 7 16.75 22 0.00
2021-02-23 1466 1005851 534 16496669 16.65 16.65 16.20 16.20 0.55 -2.99% 16.20 25 16.25 1 0.00
2021-02-25 1466 1067394 379 17347980 16.05 16.45 16.00 16.25 0.30 0.31% 16.20 18 16.25 18 0.00
2021-03-02 1466 16746747 2264 284558244 16.10 17.30 16.00 16.55 0.60 1.85% 16.55 14 16.60 14 0.00
2021-03-03 1466 853605 409 14027299 16.45 16.75 16.25 16.55 0.00 0% 16.50 11 16.55 1 0.00
2021-03-04 1466 669120 347 10864094 16.60 16.60 16.05 16.10 0.45 -2.72% 16.10 33 16.15 14 0.00
2021-03-05 1466 340569 205 5463123 15.95 16.20 15.80 16.00 0.10 -0.62% 15.95 10 16.00 37 0.00
2021-03-08 1466 312063 208 4998228 16.10 16.25 15.85 15.85 0.15 -0.94% 15.85 16 15.90 13 0.00
2021-03-09 1466 315024 160 5021522 15.90 16.10 15.85 15.85 0.00 0% 15.85 47 15.90 1 0.00
2021-03-10 1466 347166 209 5586628 15.95 16.25 15.90 16.15 0.30 1.89% 16.10 1 16.15 4 0.00
2021-03-11 1466 704606 289 11542407 16.25 16.50 16.15 16.30 0.15 0.93% 16.25 5 16.30 1 0.00
2021-03-12 1466 410094 182 6648869 16.35 16.50 16.15 16.15 0.15 -0.92% 16.15 54 16.20 45 0.00
2021-03-15 1466 668150 275 10976151 16.20 16.70 16.15 16.50 0.35 2.17% 16.45 20 16.50 96 0.00
2021-03-16 1466 840761 317 13686412 16.45 16.55 16.10 16.25 0.25 -1.52% 16.20 77 16.25 48 0.00
2021-03-17 1466 373673 204 6065691 16.40 16.45 16.10 16.25 0.00 0% 16.20 3 16.25 13 0.00
2021-03-18 1466 915305 380 14977586 16.25 16.70 16.20 16.30 0.05 0.31% 16.25 23 16.30 12 0.00
2021-03-19 1466 450044 199 7279414 16.30 16.30 16.10 16.15 0.15 -0.92% 16.15 8 16.20 8 0.00
2021-03-22 1466 764882 364 12260711 16.05 16.20 15.90 16.10 0.05 -0.31% 16.05 22 16.10 21 0.00
2021-03-23 1466 1129326 548 17808209 16.10 16.10 15.55 15.70 0.40 -2.48% 15.70 38 15.75 2 0.00
2021-03-24 1466 769776 406 12351721 15.55 16.20 15.55 16.20 0.50 3.18% 16.15 19 16.20 6 0.00
2021-03-25 1466 659344 337 10535348 16.40 16.40 15.80 15.80 0.40 -2.47% 15.80 10 15.85 6 0.00
2021-03-26 1466 671977 334 10803376 16.15 16.30 15.85 16.05 0.25 1.58% 16.05 3 16.10 16 0.00
2021-03-29 1466 3024626 1262 50872245 16.20 17.10 16.15 16.85 0.80 4.98% 16.80 111 16.85 18 0.00
2021-03-30 1466 860156 441 14434788 16.95 17.15 16.60 16.60 0.25 -1.48% 16.60 155 16.65 3 43.68
2021-04-01 1466 452235 234 7332513 16.35 16.50 16.15 16.15 0.20 -2.71% 16.15 30 16.20 23 42.50
2021-04-06 1466 803156 292 13048631 16.20 16.40 15.95 16.25 0.10 0.62% 16.25 7 16.30 24 42.76
2021-04-07 1466 542139 230 8816819 16.40 16.40 16.15 16.35 0.10 0.62% 16.25 34 16.35 13 43.03
2021-04-08 1466 2242384 1017 37938235 16.35 17.25 16.30 17.00 0.65 3.98% 17.00 9 17.05 53 44.74
2021-04-09 1466 1446664 594 24630620 17.40 17.40 16.65 16.90 0.10 -0.59% 16.85 6 16.90 33 44.47
2021-04-12 1466 3107330 1420 54852635 17.05 18.00 17.05 17.95 1.05 6.21% 17.90 44 17.95 82 47.24
2021-04-13 1466 2691674 1167 47529694 18.00 18.35 17.00 17.05 0.90 -5.01% 17.05 11 17.15 12 44.87
2021-04-14 1466 1126537 548 18780577 17.15 17.40 16.25 16.45 0.60 -3.52% 16.45 11 16.55 12 43.29
2021-04-15 1466 628148 285 10552058 16.60 17.05 16.50 16.80 0.35 2.13% 16.75 18 16.80 61 44.21
2021-04-16 1466 1340344 569 23116884 16.80 17.55 16.80 17.50 0.70 4.17% 17.45 42 17.50 116 46.05
2021-04-19 1466 4470004 1929 81815477 17.65 18.85 17.65 18.85 1.35 7.71% 18.80 66 18.85 147 49.61
2021-04-20 1466 2924752 1325 54208691 19.15 19.20 18.20 18.40 0.45 -2.39% 18.35 12 18.40 8 48.42
2021-04-21 1466 1501804 685 27271277 18.45 18.45 17.90 18.10 0.30 -1.63% 18.10 11 18.15 88 47.63
2021-04-22 1466 3141741 1340 56940907 18.20 18.65 17.30 17.30 0.80 -4.42% 17.30 6 17.35 4 45.53
2021-04-23 1466 999321 487 17357276 17.35 17.70 17.05 17.60 0.30 1.73% 17.45 8 17.60 2 46.32
2021-04-26 1466 985193 435 17225456 17.85 18.10 17.10 17.25 0.35 -1.99% 17.20 7 17.25 8 45.39
2021-04-27 1466 1648617 815 29302381 17.30 18.25 17.20 17.70 0.45 2.61% 17.65 24 17.70 4 46.58
2021-04-28 1466 1845921 872 33479125 17.95 18.40 17.85 18.25 0.55 3.11% 18.15 1 18.25 20 48.03
2021-04-29 1466 3766133 1679 69523956 18.40 19.00 17.70 17.85 0.40 -2.19% 17.85 9 17.90 1 46.97
2021-05-03 1466 9808879 3927 187125167 17.95 19.60 17.95 19.55 1.70 9.52% 19.50 48 19.55 128 51.45
2021-05-04 1466 8807893 3518 163735949 20.00 20.50 17.60 17.60 1.95 -9.97% 0.00 0 17.60 20 46.32
2021-05-05 1466 3528021 1403 59512336 17.40 17.65 16.00 16.60 1.00 -5.68% 16.55 38 16.60 87 43.68
2021-05-06 1466 2127700 887 34790822 16.75 17.15 15.85 16.10 0.50 -3.01% 16.10 107 16.15 9 42.37
2021-05-07 1466 1546282 731 25763165 16.45 17.25 16.15 16.95 0.85 5.28% 16.95 5 17.00 18 44.61
2021-05-10 1466 2231612 995 39731695 17.25 18.25 17.20 18.10 1.15 6.78% 18.05 6 18.10 23 47.63
2021-05-11 1466 6156274 2699 113875727 18.30 19.45 17.30 17.95 0.15 -0.83% 17.95 7 18.00 1 21.12
2021-05-12 1466 9065814 3979 162037008 18.40 19.20 16.20 16.60 1.35 -7.52% 16.60 49 16.65 7 19.53
2021-05-13 1466 4679222 2027 71984363 16.95 16.95 14.95 15.05 1.55 -9.34% 15.00 151 15.05 15 17.71
2021-05-14 1466 2998251 1350 43715490 15.65 15.65 13.80 14.05 1.00 -6.64% 14.05 18 14.10 56 16.53
2021-05-17 1466 3950188 1711 58837236 13.70 15.45 13.55 15.45 1.40 9.96% 15.45 238 0.00 0 18.18
2021-05-18 1466 3522595 1662 55535143 16.05 16.45 15.00 15.75 0.30 1.94% 15.70 24 15.75 29 18.53
2021-05-19 1466 1955675 719 30616712 15.85 16.15 15.20 15.50 0.25 -1.59% 15.45 28 15.50 1 18.24
2021-05-20 1466 2504954 1052 40069949 15.80 16.35 15.40 15.40 0.10 -0.65% 15.40 46 15.45 24 18.12
2021-05-21 1466 3707974 1361 61011751 16.00 16.90 15.35 16.30 0.90 5.84% 16.25 14 16.30 10 19.18
2021-05-24 1466 6316650 2639 109255177 16.50 17.90 16.00 17.90 1.60 9.82% 17.90 379 0.00 0 21.06
2021-05-25 1466 16545543 6237 311009234 18.40 19.65 17.00 17.45 0.45 -2.51% 17.40 9 17.45 25 20.53
2021-05-26 1466 9870261 3631 183145549 17.15 19.15 17.00 19.15 1.70 9.74% 19.15 3046 0.00 0 22.53
2021-05-27 1466 27978235 10072 573495364 19.80 21.05 19.75 21.05 1.90 9.92% 21.05 2172 0.00 0 24.76
2021-05-28 1466 25550297 10680 547565078 21.60 22.35 20.60 21.40 0.35 1.66% 21.25 8 21.40 131 25.18
2021-05-31 1466 12602140 4512 265858186 21.50 21.70 20.15 20.25 1.15 -5.37% 20.25 32 20.30 24 23.82
2021-06-01 1466 4401031 2001 91161704 20.30 21.10 20.30 20.85 0.60 2.96% 20.80 13 20.85 47 24.53
2021-06-02 1466 4929674 2209 99806360 20.85 21.00 19.80 20.00 0.85 -4.08% 20.00 11 20.05 2 23.53
2021-06-03 1466 8228678 3599 172772111 20.45 21.60 20.20 20.70 0.70 3.5% 20.70 71 20.75 44 24.35
2021-06-04 1466 7616520 2585 157484258 20.70 21.25 20.05 20.85 0.15 0.72% 20.80 2 20.85 21 24.53
2021-06-07 1466 6325918 2681 133061612 21.20 21.50 20.40 20.80 0.05 -0.24% 20.80 5 20.85 12 24.47
2021-06-08 1466 3037748 1182 62658861 20.65 21.05 20.25 20.35 0.45 -2.16% 20.35 36 20.40 13 23.94
2021-06-09 1466 4414320 1838 87470735 20.35 20.70 19.00 19.10 1.25 -6.14% 19.05 84 19.10 16 22.47
2021-06-10 1466 3525328 1481 64883648 19.10 19.20 18.00 18.65 0.45 -2.36% 18.60 2 18.65 41 21.94
2021-06-11 1466 1482935 697 27793620 18.85 19.10 18.50 18.55 0.10 -0.54% 18.55 28 18.60 16 21.82
2021-06-15 1466 1599084 700 29930898 18.55 19.10 18.45 18.90 0.35 1.89% 18.85 1 18.90 5 22.24
2021-06-16 1466 1219269 658 22546070 18.90 19.00 18.00 18.05 0.85 -4.5% 18.05 30 18.10 1 21.24
2021-06-17 1466 740590 419 13517378 18.05 18.45 18.00 18.40 0.35 1.94% 18.40 9 18.45 13 21.65
2021-06-18 1466 10950919 1936 204600217 18.40 19.10 17.75 18.85 0.45 2.45% 18.85 42 18.90 35 22.18
2021-06-21 1466 1570546 715 29142550 18.55 19.00 18.15 18.30 0.55 -2.92% 18.25 28 18.30 5 21.53
2021-06-22 1466 1102840 544 20407163 18.35 18.75 18.30 18.45 0.15 0.82% 18.40 21 18.45 6 21.71
2021-06-23 1466 1093166 523 19886849 18.45 18.55 18.05 18.15 0.30 -1.63% 18.15 17 18.20 3 21.35
2021-06-24 1466 569502 306 10402949 18.30 18.45 18.05 18.30 0.15 0.83% 18.25 13 18.30 3 21.53
2021-06-25 1466 880172 426 16092579 18.45 18.50 18.15 18.20 0.10 -0.55% 18.15 43 18.20 13 21.41
2021-06-28 1466 1353910 695 24325819 18.20 18.20 17.80 17.95 0.25 -1.37% 17.95 5 18.00 14 21.12
2021-06-29 1466 2185279 1087 37923186 17.95 18.10 17.00 17.10 0.85 -4.74% 17.05 72 17.10 13 20.12
2021-06-30 1466 2751127 1218 48994127 17.10 18.45 17.10 18.35 1.25 7.31% 18.35 31 18.40 16 21.59
2021-07-01 1466 3879675 1631 71423078 18.75 19.25 17.65 17.90 0.45 -2.45% 17.90 22 17.95 3 21.06
2021-07-02 1466 13769480 5257 265647454 18.50 19.65 18.30 19.15 1.25 6.98% 19.10 26 19.15 18 22.53
2021-07-05 1466 4778117 2112 91463140 19.35 19.65 18.85 19.25 0.10 0.52% 19.20 53 19.25 34 22.65
2021-07-06 1466 2128580 1048 40763377 19.50 19.55 18.90 19.10 0.15 -0.78% 19.10 17 19.15 18 22.47
2021-07-07 1466 1701607 861 31861448 19.15 19.20 18.45 18.60 0.50 -2.62% 18.55 29 18.60 17 21.88
2021-07-08 1466 1850474 952 35202887 18.70 19.40 18.40 19.20 0.60 3.23% 19.15 2 19.20 5 22.59
2021-07-09 1466 1333800 611 25175300 19.35 19.35 18.60 18.75 0.45 -2.34% 18.70 7 18.75 1 22.06
2021-07-12 1466 1057626 520 19955518 19.25 19.25 18.65 18.90 0.15 0.8% 18.85 1 18.90 21 22.24
2021-07-13 1466 1754593 927 32213271 19.20 19.20 17.70 17.80 1.10 -5.82% 17.75 1 17.80 7 20.94
2021-07-14 1466 1443543 705 25317607 17.80 18.25 17.10 17.60 0.20 -1.12% 17.60 9 17.75 13 20.71
2021-07-15 1466 2655472 1362 49693366 17.70 19.30 17.50 19.00 1.40 7.95% 19.00 41 19.05 16 22.35
2021-07-16 1466 1758681 920 33377447 19.10 19.50 18.50 18.80 0.20 -1.05% 18.75 11 18.80 24 22.12
2021-07-19 1466 1992806 905 38009305 19.15 19.40 18.50 19.10 0.30 1.6% 19.10 5 19.15 5 22.47
2021-07-20 1466 2995219 1374 57096021 19.10 19.60 18.40 18.55 0.55 -2.88% 18.55 9 18.60 1 21.82
2021-07-21 1466 1450694 728 26328574 18.80 18.90 17.60 17.85 0.70 -3.77% 17.80 58 17.85 9 21.00
2021-07-22 1466 2259000 884 42246950 18.10 19.15 18.10 18.30 0.45 2.52% 18.30 7 18.35 24 21.53
2021-07-23 1466 7093064 2490 139474941 18.50 20.10 18.50 20.10 1.80 9.84% 20.10 15370 0.00 0 23.65
2021-07-26 1466 8209375 3375 163296107 21.00 21.05 19.10 19.50 0.60 -2.99% 19.50 4 19.60 13 22.94
2021-07-27 1466 2024757 984 38699840 19.45 19.80 18.60 18.75 0.75 -3.85% 18.75 49 18.80 3 22.06
2021-07-28 1466 1783857 737 32611821 18.65 18.75 17.95 18.25 0.50 -2.67% 18.25 26 18.40 27 21.47
2021-07-29 1466 999732 499 18840466 18.45 19.20 18.30 19.05 0.80 4.38% 19.00 141 19.05 5 22.41
2021-07-30 1466 1347750 597 25773247 19.35 19.70 18.75 18.75 0.30 -1.57% 18.75 20 18.80 8 22.06
2021-08-02 1466 1029375 474 19546431 18.75 19.25 18.50 19.10 0.35 1.87% 19.05 1 19.15 10 22.47
2021-08-03 1466 981971 411 18840396 19.10 19.40 18.95 19.10 0.00 0% 19.05 9 19.10 9 22.47
2021-08-04 1466 2570701 956 48450848 19.35 19.40 18.30 18.55 0.55 -2.88% 18.55 99 18.70 6 21.82
2021-08-05 1466 832169 361 15375431 18.70 18.75 18.35 18.50 0.05 -0.27% 18.50 23 18.55 3 21.76
2021-08-06 1466 1153682 475 21726377 18.95 19.10 18.55 18.55 0.05 0.27% 18.55 19 18.65 10 21.82
2021-08-09 1466 952379 411 17532681 18.70 18.70 18.10 18.30 0.25 -1.35% 18.25 45 18.30 19 21.53
2021-08-10 1466 22975545 2910 430973231 18.20 19.20 17.55 17.55 0.75 -4.1% 17.55 6 17.60 1 20.65
2021-08-11 1466 2129409 1030 36937089 17.60 17.85 16.95 17.60 0.05 0.28% 17.30 4 17.60 44 20.71
2021-08-12 1466 738470 417 12873595 17.70 17.70 17.20 17.60 0.00 0% 17.60 2 17.65 21 20.71
2021-08-13 1466 752385 481 13273239 17.65 17.90 17.40 17.70 0.10 0.57% 17.65 2 17.70 9 10.41
2021-08-16 1466 1159200 624 19839553 17.70 17.70 16.80 17.00 0.70 -3.95% 17.00 21 17.15 14 10.00
2021-08-17 1466 833402 472 13927730 17.05 17.10 16.30 16.55 0.45 -2.65% 16.55 10 16.60 38 9.74
2021-08-18 1466 766172 439 12704093 16.30 17.15 16.10 17.00 0.45 2.72% 16.95 6 17.00 4 10.00
2021-08-19 1466 438399 234 7271296 17.00 17.00 16.40 16.45 0.55 -3.24% 16.40 7 16.45 3 9.68
2021-08-20 1466 950263 437 15365477 16.75 16.75 16.00 16.30 0.15 -0.91% 16.25 2 16.30 6 9.59
2021-08-23 1466 467317 224 7860874 16.40 17.00 16.40 16.80 0.50 3.07% 16.80 8 16.85 4 9.88
2021-08-24 1466 542412 284 9233776 17.00 17.45 16.60 17.00 0.20 1.19% 16.95 7 17.00 8 10.00
2021-08-25 1466 274417 190 4668412 16.85 17.20 16.75 17.10 0.10 0.59% 17.05 6 17.10 13 10.06
2021-08-26 1466 224283 155 3853024 17.10 17.35 17.00 17.10 0.00 0% 17.10 26 17.20 11 10.06
2021-08-27 1466 178079 101 3059522 17.15 17.30 17.05 17.20 0.10 0.58% 17.15 6 17.20 6 10.12
2021-08-30 1466 1508294 721 26930030 17.65 18.10 17.60 17.75 0.55 3.2% 17.70 9 17.75 4 10.44
2021-08-31 1466 552495 330 9602754 17.75 17.85 17.20 17.45 0.30 -1.69% 17.40 1 17.45 19 10.26
2021-09-01 1466 397026 209 6965521 17.55 17.75 17.35 17.40 0.05 -0.29% 17.40 6 17.45 1 10.24
2021-09-02 1466 321462 190 5524775 17.60 17.60 17.05 17.10 0.30 -1.72% 17.05 13 17.10 8 10.06
2021-09-03 1466 391187 189 6774661 17.10 17.60 17.10 17.20 0.10 0.58% 17.15 25 17.20 4 10.12
2021-09-06 1466 479206 299 8071552 17.20 17.30 16.50 16.50 0.70 -4.07% 16.50 21 16.55 2 9.71
2021-09-07 1466 321570 175 5388646 16.85 16.90 16.60 16.85 0.35 2.12% 16.80 3 16.90 3 9.91
2021-09-08 1466 436469 258 7159175 16.85 16.95 16.20 16.20 0.65 -3.86% 16.20 2 16.25 1 9.53
2021-09-09 1466 301075 164 4977706 16.15 16.75 16.15 16.55 0.35 2.16% 16.55 8 16.60 3 9.74
2021-09-10 1466 261013 126 4360516 16.55 16.85 16.55 16.80 0.25 1.51% 16.70 10 16.80 12 9.88
2021-09-13 1466 375213 203 6379123 16.65 17.20 16.65 17.05 0.25 1.49% 17.00 5 17.05 2 10.03
2021-09-14 1466 196124 121 3322738 17.10 17.15 16.85 16.85 0.20 -1.17% 16.85 3 16.95 4 9.91
2021-09-15 1466 277129 143 4637866 16.85 16.90 16.65 16.65 0.20 -1.19% 16.65 6 16.75 4 9.79
2021-09-16 1466 337312 176 5577600 16.75 16.75 16.30 16.40 0.25 -1.5% 16.40 18 16.50 1 9.65
2021-09-17 1466 167000 107 2756900 16.35 16.65 16.35 16.60 0.20 1.22% 16.60 4 16.65 15 9.76
2021-09-22 1466 340240 216 5491305 16.30 16.40 16.00 16.05 0.55 -3.31% 16.05 18 16.10 7 9.44
2021-09-23 1466 271475 166 4352337 16.35 16.35 15.95 16.00 0.05 -0.31% 16.00 32 16.05 8 9.41
2021-09-24 1466 278755 140 4495891 16.15 16.30 16.05 16.10 0.10 0.63% 16.05 5 16.10 3 9.47
2021-09-27 1466 551904 280 9166348 16.10 17.00 16.10 16.80 0.70 4.35% 16.80 12 16.85 6 9.88
2021-09-28 1466 546520 312 9207176 16.90 17.15 16.55 16.70 0.10 -0.6% 16.65 12 16.70 2 9.82
2021-09-29 1466 365072 214 6053344 16.50 16.90 16.25 16.85 0.15 0.9% 16.75 10 16.85 1 9.91
2021-09-30 1466 2036347 1130 35625854 17.00 17.90 16.90 17.20 0.35 2.08% 17.15 37 17.20 29 10.12
2021-10-01 1466 974903 433 16302927 17.10 17.30 16.35 16.45 0.75 -4.36% 16.40 20 16.45 3 9.68
2021-10-04 1466 451025 246 7306801 16.60 16.65 16.00 16.00 0.45 -2.74% 16.00 28 16.05 6 9.41
2021-10-05 1466 249053 157 3976951 16.00 16.25 15.55 16.00 0.00 0% 16.00 5 16.05 11 9.41
2021-10-06 1466 230566 167 3694310 16.15 16.45 15.75 15.80 0.20 -1.25% 15.80 7 15.85 4 9.29
2021-10-07 1466 255141 132 4124720 16.00 16.30 16.00 16.15 0.35 2.22% 16.10 14 16.15 3 9.50
2021-10-08 1466 162058 108 2603785 16.25 16.30 16.00 16.00 0.15 -0.93% 15.95 11 16.00 6 9.41
2021-10-12 1466 622013 347 9622197 15.65 15.65 15.30 15.30 0.70 -4.38% 15.30 23 15.35 2 9.00
2021-10-13 1466 489983 288 7377870 15.20 15.55 14.80 14.85 0.45 -2.94% 14.80 24 14.85 3 8.74
2021-10-14 1466 292571 179 4366999 14.95 15.15 14.75 14.85 0.00 0% 14.85 17 14.90 1 8.74
2021-10-15 1466 239006 130 3614944 15.00 15.30 14.95 15.25 0.40 2.69% 15.15 2 15.25 13 8.97
2021-10-18 1466 288053 168 4475531 15.30 15.75 15.25 15.70 0.45 2.95% 15.65 2 15.70 7 9.24
2021-10-19 1466 314085 162 4904084 15.65 15.85 15.30 15.80 0.10 0.64% 15.80 17 15.85 4 9.29
2021-10-20 1466 116082 78 1817489 15.80 15.80 15.55 15.70 0.10 -0.63% 15.65 1 15.70 23 9.24
2021-10-21 1466 170248 108 2673047 15.70 15.85 15.55 15.55 0.15 -0.96% 15.50 17 15.60 3 9.15
2021-10-22 1466 89010 72 1378350 15.60 15.65 15.40 15.40 0.15 -0.96% 15.40 14 15.45 2 9.06
2021-10-25 1466 134267 86 2070707 15.55 15.60 15.25 15.40 0.00 0% 15.40 8 15.45 2 9.06
2021-10-26 1466 279215 124 4296658 15.45 15.50 15.30 15.30 0.10 -0.65% 15.30 11 15.35 3 9.00
2021-10-27 1466 261952 110 4049219 15.35 15.60 15.35 15.55 0.25 1.63% 15.45 3 15.55 2 9.15
2021-10-28 1466 371060 177 5730020 15.45 15.65 15.25 15.45 0.10 -0.64% 15.45 4 15.50 6 9.09
2021-10-29 1466 168004 98 2571760 15.45 15.45 15.25 15.25 0.20 -1.29% 15.25 19 15.30 3 8.97
2021-11-01 1466 279404 149 4275131 15.30 15.55 15.15 15.15 0.10 -0.66% 15.10 28 15.20 3 8.91
2021-11-02 1466 434187 159 6675708 15.25 15.55 15.20 15.30 0.15 0.99% 15.30 31 15.35 8 9.00
2021-11-03 1466 551285 272 8622523 15.55 16.00 15.30 15.60 0.30 1.96% 15.60 1 15.65 10 9.18
2021-11-04 1466 461227 194 7294721 15.70 15.95 15.65 15.70 0.10 0.64% 15.70 2 15.75 6 9.24
2021-11-05 1466 490869 248 7759238 16.00 16.05 15.60 15.70 0.00 0% 15.70 27 15.75 8 9.24
2021-11-08 1466 774645 387 12483357 15.70 16.50 15.65 16.10 0.40 2.55% 16.10 19 16.15 14 9.47
2021-11-09 1466 270495 168 4325025 16.15 16.20 15.80 16.00 0.10 -0.62% 16.00 2 16.05 4 9.41
2021-11-10 1466 225424 174 3639125 16.05 16.45 15.90 16.05 0.05 0.31% 16.05 8 16.10 5 9.44
2021-11-11 1466 229370 136 3669894 16.00 16.15 15.90 15.90 0.15 -0.93% 15.90 20 16.00 4 9.75
2021-11-12 1466 193428 127 3054805 15.95 15.95 15.70 15.75 0.15 -0.94% 15.75 36 15.80 6 9.66
2021-11-15 1466 264264 144 4132949 15.90 15.90 15.50 15.65 0.10 -0.63% 15.60 10 15.65 7 9.60
2021-11-16 1466 324209 129 5090988 15.70 15.85 15.65 15.75 0.10 0.64% 15.75 4 15.80 21 9.66
2021-11-17 1466 266232 152 4156426 15.75 15.75 15.50 15.50 0.25 -1.59% 15.50 48 15.55 8 9.51
2021-11-18 1466 139100 96 2160590 15.55 15.60 15.50 15.60 0.10 0.65% 15.50 4 15.60 17 9.57
2021-11-19 1466 213935 116 3336675 15.80 15.80 15.50 15.60 0.00 0% 15.55 1 15.60 1 9.57
2021-11-22 1466 198647 126 3098111 15.60 15.70 15.50 15.60 0.00 0% 15.55 10 15.60 2 9.57
2021-11-23 1466 318247 175 5001454 15.65 16.05 15.40 15.40 0.20 -1.28% 15.40 17 15.50 2 9.45
2021-11-24 1466 136521 89 2114612 15.40 15.60 15.40 15.50 0.10 0.65% 15.50 8 15.55 5 9.51
2021-11-25 1466 142084 87 2207298 15.55 15.60 15.45 15.60 0.10 0.65% 15.55 4 15.60 15 9.57
2021-11-26 1466 284540 173 4360342 15.60 15.60 15.20 15.20 0.40 -2.56% 15.20 2 15.25 2 9.33
2021-11-29 1466 446206 224 6632544 14.95 15.10 14.45 14.90 0.30 -1.97% 14.90 2 15.00 5 9.14
2021-11-30 1466 264569 128 4045880 15.30 15.50 15.15 15.30 0.40 2.68% 15.30 2 15.35 7 9.39
2021-12-01 1466 114462 79 1750527 15.15 15.50 15.15 15.35 0.05 0.33% 15.35 4 15.40 1 9.42
2021-12-02 1466 111863 75 1696339 15.35 15.40 15.10 15.10 0.25 -1.63% 15.10 36 15.15 3 9.26
2021-12-03 1466 90559 68 1375156 15.30 15.35 15.10 15.20 0.10 0.66% 15.15 2 15.20 13 9.33
2021-12-06 1466 65598 65 996384 15.15 15.25 15.10 15.25 0.05 0.33% 15.20 12 15.25 46 9.36
2021-12-07 1466 306237 173 4667303 15.30 15.45 15.10 15.30 0.05 0.33% 15.20 3 15.30 5 9.39
2021-12-08 1466 478045 202 7324317 15.35 15.70 15.20 15.25 0.05 -0.33% 15.20 23 15.25 8 9.36
2021-12-09 1466 244635 141 3772915 15.30 15.50 15.30 15.50 0.25 1.64% 15.40 1 15.50 17 9.51
2021-12-10 1466 144004 97 2218560 15.50 15.60 15.30 15.30 0.20 -1.29% 15.30 5 15.35 2 9.39
2021-12-13 1466 619706 268 9354487 15.30 15.30 15.00 15.05 0.25 -1.63% 15.00 53 15.05 6 9.23
2021-12-14 1466 436349 184 6554997 15.10 15.10 14.95 15.00 0.05 -0.33% 15.00 8 15.05 18 9.20
2021-12-15 1466 123424 82 1858399 15.05 15.10 15.00 15.10 0.10 0.67% 15.05 16 15.10 25 9.26
2021-12-16 1466 244827 98 3696784 15.15 15.25 15.00 15.15 0.05 0.33% 15.10 5 15.15 23 9.29
2021-12-17 1466 354142 143 5387099 15.15 15.35 15.10 15.15 0.00 0% 15.10 29 15.15 11 9.29
2021-12-20 1466 146201 73 2210785 15.25 15.25 15.00 15.20 0.05 0.33% 15.15 2 15.20 12 9.33
2021-12-21 1466 92133 60 1393421 15.05 15.20 15.05 15.20 0.00 0% 15.15 1 15.20 31 9.33
2021-12-22 1466 133000 72 2028750 15.30 15.30 15.20 15.30 0.10 0.66% 15.20 31 15.30 58 9.39
2021-12-23 1466 180158 92 2748708 15.40 15.40 15.20 15.30 0.00 0% 15.20 12 15.30 15 9.39
2021-12-24 1466 228316 94 3464571 15.35 15.35 15.10 15.15 0.15 -0.98% 15.15 1 15.20 4 9.29
2021-12-27 1466 148677 98 2257730 15.20 15.25 15.15 15.20 0.05 0.33% 15.20 15 15.25 21 9.33
2021-12-28 1466 173107 94 2627579 15.20 15.25 15.10 15.25 0.05 0.33% 15.15 28 15.25 10 9.36
2021-12-29 1466 266246 146 4053289 15.30 15.30 15.15 15.30 0.05 0.33% 15.25 6 15.30 28 9.39
2021-12-30 1466 207053 114 3159157 15.30 15.35 15.20 15.25 0.05 -0.33% 15.20 8 15.30 29 9.36