聚亨(2022)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　　　8.12
0
0%		8.09
-0.03
-0.37%		 7.54
-0.55
-6.8%		7.26
-0.28
-3.71%		 　7.12
-0.14
-1.93%		6.82
-0.3
-4.21%		6.95
0.13
1.91%		7.02
0.07
1.01%		6.70
-0.32
-4.56%		 　6.85
0.15
2.24%		6.80
-0.05
-0.73%		6.46
-0.34
-5%		6.46
0
0%		6.69
0.23
3.56%		 　6.90
0.21
3.14%		6.65
-0.25
-3.62%		6.56
-0.09
-1.35%		6.37
-0.19
-2.9%		6.22
-0.15
-2.35%		 6.91
2 月　6.41
0.19
3.05%		6.36
-0.05
-0.78%		6.30
-0.06
-0.94%		 　　　　　　　　　　　6.80
0.5
7.94%		7.05
0.25
3.68%		6.94
-0.11
-1.56%		 　　7.60
0.66
9.51%		 7.11
-0.49
-6.45%		 6.94
3 月　6.99
-0.12
-1.69%		6.98
-0.01
-0.14%		7.13
0.15
2.15%		6.99
-0.14
-1.96%		 　6.97
-0.02
-0.29%		7.06
0.09
1.29%		7.12
0.06
0.85%		7.14
0.02
0.28%		7.03
-0.11
-1.54%		 　7.10
0.07
1%		7.05
-0.05
-0.7%		7.01
-0.04
-0.57%		7.02
0.01
0.14%		6.94
-0.08
-1.14%		 　6.84
-0.1
-1.44%		6.80
-0.04
-0.58%		6.71
-0.09
-1.32%		6.80
0.09
1.34%		6.82
0.02
0.29%		 　6.82
0
0%		6.80
-0.02
-0.29%		 6.96
4 月7.03
0.23
3.38%		 　　　7.21
0.18
2.56%		7.18
-0.03
-0.42%		7.89
0.71
9.89%		8.05
0.16
2.03%		 　8.85
0.8
9.94%		9.03
0.18
2.03%		8.81
-0.22
-2.44%		9.69
0.88
9.99%		10.65
0.96
9.91%		 　11.70
1.05
9.86%		12.85
1.15
9.83%		14.10
1.25
9.73%		14.50
0.4
2.84%		13.80
-0.7
-4.83%		 　14.40
0.6
4.35%		14.30
-0.1
-0.69%		13.60
-0.7
-4.9%		14.85
1.25
9.19%		 11.14
5 月　　13.95
-0.9
-6.06%		12.75
-1.2
-8.6%		14.00
1.25
9.8%		15.40
1.4
10%		16.80
1.4
9.09%		 　18.40
1.6
9.52%		18.00
-0.4
-2.17%		16.20
-1.8
-10%		14.60
-1.6
-9.88%		13.15
-1.45
-9.93%		 　11.85
-1.3
-9.89%		13.00
1.15
9.7%		14.30
1.3
10%		12.95
-1.35
-9.44%		13.25
0.3
2.32%		 　12.80
-0.45
-3.4%		12.30
-0.5
-3.91%		12.40
0.1
0.81%		12.55
0.15
1.21%		13.80
1.25
9.96%		 15.15
1.35
9.78%		14.27
6 月15.45
0.3
1.98%		15.55
0.1
0.65%		15.35
-0.2
-1.29%		15.10
-0.25
-1.63%		 　14.25
-0.85
-5.63%		15.60
1.35
9.47%		14.95
-0.65
-4.17%		15.25
0.3
2.01%		14.95
-0.3
-1.97%		 　　15.10
0.15
1%		15.00
-0.1
-0.66%		15.40
0.4
2.67%		15.10
-0.3
-1.95%		 　14.80
-0.3
-1.99%		16.25
1.45
9.8%		16.60
0.35
2.15%		18.25
1.65
9.94%		20.05
1.8
9.86%		 　22.05
2
9.98%		24.25
2.2
9.98%		26.65
2.4
9.9%		 17.23
7 月25.80
-0.85
-3.19%		24.25
-1.55
-6.01%		 　24.80
0.55
2.27%		24.10
-0.7
-2.82%		24.10
0
0%		25.45
1.35
5.6%		25.50
0.05
0.2%		 　26.20
0.7
2.75%		23.60
-2.6
-9.92%		22.00
-1.6
-6.78%		24.20
2.2
10%		23.10
-1.1
-4.55%		 　25.40
2.3
9.96%		24.55
-0.85
-3.35%		23.20
-1.35
-5.5%		21.55
-1.65
-7.11%		21.90
0.35
1.62%		 　21.55
-0.35
-1.6%		20.05
-1.5
-6.96%		19.80
-0.25
-1.25%		20.90
1.1
5.56%		20.20
-0.7
-3.35%		 23.36
8 月　20.70
0.5
2.48%		20.30
-0.4
-1.93%		20.15
-0.15
-0.74%		19.30
-0.85
-4.22%		19.40
0.1
0.52%		 　20.05
0.65
3.35%		19.65
-0.4
-2%		19.10
-0.55
-2.8%		19.85
0.75
3.93%		19.20
-0.65
-3.27%		 　17.95
-1.25
-6.51%		16.65
-1.3
-7.24%		18.30
1.65
9.91%		17.20
-1.1
-6.01%		18.00
0.8
4.65%		 　18.95
0.95
5.28%		18.75
-0.2
-1.06%		18.55
-0.2
-1.07%		18.90
0.35
1.89%		18.80
-0.1
-0.53%		 　18.85
0.05
0.27%		18.95
0.1
0.53%		18.98
9 月18.95
0
0%		18.10
-0.85
-4.49%		18.20
0.1
0.55%		 　17.70
-0.5
-2.75%		17.75
0.05
0.28%		17.30
-0.45
-2.54%		17.60
0.3
1.73%		18.00
0.4
2.27%		 　18.75
0.75
4.17%		18.25
-0.5
-2.67%		18.00
-0.25
-1.37%		17.90
-0.1
-0.56%		17.95
0.05
0.28%		 　　　16.60
-1.35
-7.52%		16.75
0.15
0.9%		16.95
0.2
1.19%		 　16.95
0
0%		16.50
-0.45
-2.65%		16.20
-0.3
-1.82%		16.75
0.55
3.4%		 17.48
10 月15.75
-1
-5.97%		 　15.10
-0.65
-4.13%		15.70
0.6
3.97%		14.95
-0.75
-4.78%		15.35
0.4
2.68%		15.00
-0.35
-2.28%		 　　14.50
-0.5
-3.33%		14.40
-0.1
-0.69%		14.85
0.45
3.13%		15.10
0.25
1.68%		 　14.70
-0.4
-2.65%		14.85
0.15
1.02%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		13.90
-0.9
-6.08%		 　14.10
0.2
1.44%		14.00
-0.1
-0.71%		14.00
0
0%		14.05
0.05
0.36%		14.05
0
0%		 14.64
11 月14.15
0.1
0.71%		13.95
-0.2
-1.41%		14.40
0.45
3.23%		14.20
-0.2
-1.39%		14.10
-0.1
-0.7%		 　14.85
0.75
5.32%		14.80
-0.05
-0.34%		14.60
-0.2
-1.35%		14.65
0.05
0.34%		14.45
-0.2
-1.37%		 　14.20
-0.25
-1.73%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.20
0.15
1.07%		13.85
-0.35
-2.46%		 　13.85
0
0%		13.95
0.1
0.72%		14.60
0.65
4.66%		14.40
-0.2
-1.37%		13.95
-0.45
-3.13%		 　13.75
-0.2
-1.43%		13.80
0.05
0.36%		 14.2
12 月13.80
0
0%		13.70
-0.1
-0.72%		13.90
0.2
1.46%		 　13.90
0
0%		14.15
0.25
1.8%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		13.85
-0.1
-0.72%		 　14.10
0.25
1.81%		13.75
-0.35
-2.48%		13.90
0.15
1.09%		13.80
-0.1
-0.72%		13.95
0.15
1.09%		 　14.30
0.35
2.51%		14.35
0.05
0.35%		14.20
-0.15
-1.05%		14.30
0.1
0.7%		14.15
-0.15
-1.05%		 　14.30
0.15
1.06%		14.30
0
0%		14.50
0.2
1.4%		14.40
-0.1
-0.69%		　14.08

說明:最高漲幅:10%最低跌幅:-10% 最高價:26.65最低價:6.22平均價:14.11,灰色底表示週末,漲140天(81.43)元,跌145天(-69.54)元,平盤17天
10%=32,9%=3,8%=2,6%=2,5%=6,4%=8,3%=21,2%=22,1%=32,0%=29,-0%=2,-1%=2,-2%=6,-3%=6,-4%=8,-5%=8,-6%=9,-7%=13,-8%=20,-9%=30,-10%=41,

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 2022 4537862 1643 36877685 8.15 8.26 8.03 8.12 0.02 0% 8.12 9 8.13 6 0.00
2021-01-05 2022 5624875 1591 46034703 8.09 8.30 8.07 8.09 0.03 -0.37% 8.09 59 8.10 3 0.00
2021-01-07 2022 3332907 1107 25106507 7.54 7.80 7.40 7.54 0.03 -6.8% 7.53 10 7.54 3 0.00
2021-01-08 2022 3473346 1149 25344436 7.36 7.49 7.21 7.26 0.28 -3.71% 7.26 61 7.28 12 0.00
2021-01-11 2022 2779983 896 19829982 7.14 7.25 7.07 7.12 0.14 -1.93% 7.12 17 7.13 5 0.00
2021-01-12 2022 4279642 1275 29755292 7.12 7.14 6.82 6.82 0.30 -4.21% 6.82 16 6.83 4 0.00
2021-01-13 2022 2222196 665 15385078 6.85 6.99 6.85 6.95 0.13 1.91% 6.95 28 6.96 11 0.00
2021-01-14 2022 1851485 696 13040950 7.10 7.20 6.98 7.02 0.07 1.01% 7.02 18 7.03 1 0.00
2021-01-15 2022 2412832 822 16285915 7.01 7.01 6.66 6.70 0.32 -4.56% 6.69 6 6.70 5 0.00
2021-01-18 2022 1708214 602 11332338 6.68 6.90 6.43 6.85 0.15 2.24% 6.85 5 6.86 16 0.00
2021-01-19 2022 1458277 472 10003740 6.91 6.94 6.80 6.80 0.05 -0.73% 6.80 135 6.81 30 0.00
2021-01-20 2022 2304391 775 14976821 6.67 6.69 6.46 6.46 0.34 -5% 6.46 59 6.47 5 0.00
2021-01-21 2022 1231515 390 8035431 6.49 6.62 6.41 6.46 0.00 0% 6.46 8 6.47 7 0.00
2021-01-22 2022 1841796 512 12024247 6.49 6.70 6.45 6.69 0.23 3.56% 6.67 20 6.69 7 0.00
2021-01-25 2022 1485105 517 10077195 6.69 6.90 6.58 6.90 0.21 3.14% 6.88 16 6.90 52 0.00
2021-01-26 2022 1396768 453 9276300 6.85 6.85 6.55 6.65 0.25 -3.62% 6.60 1 6.65 1 0.00
2021-01-27 2022 636732 256 4192139 6.69 6.70 6.54 6.56 0.09 -1.35% 6.56 24 6.57 5 0.00
2021-01-28 2022 1096835 378 6985497 6.36 6.49 6.29 6.37 0.19 -2.9% 6.36 5 6.37 1 0.00
2021-01-29 2022 1126690 434 7084383 6.35 6.41 6.20 6.22 0.15 -2.35% 6.20 77 6.22 5 0.00
2021-02-02 2022 969601 425 6127924 6.17 6.43 6.15 6.41 0.24 3.05% 6.40 6 6.41 10 0.00
2021-02-03 2022 544258 216 3467333 6.42 6.42 6.33 6.36 0.05 -0.78% 6.35 27 6.36 3 0.00
2021-02-04 2022 300768 148 1896329 6.31 6.35 6.28 6.30 0.06 -0.94% 6.30 18 6.31 3 0.00
2021-02-17 2022 1899588 800 12604441 6.50 6.83 6.42 6.80 0.50 7.94% 6.80 59 6.81 18 0.00
2021-02-18 2022 2008693 877 14028195 6.97 7.07 6.90 7.05 0.25 3.68% 7.04 15 7.05 26 0.00
2021-02-19 2022 1615129 591 11157428 7.05 7.05 6.84 6.94 0.11 -1.56% 6.94 12 6.95 42 0.00
2021-02-23 2022 6239779 1918 46421283 7.03 7.70 7.03 7.60 0.58 9.51% 7.59 24 7.60 114 0.00
2021-02-25 2022 2408223 882 17126789 7.17 7.22 7.05 7.11 0.00 -6.45% 7.10 49 7.12 5 0.00
2021-03-02 2022 1804242 691 12698220 7.18 7.18 6.95 6.99 0.06 -1.69% 6.98 18 6.99 23 0.00
2021-03-03 2022 1445911 486 10080021 7.01 7.05 6.85 6.98 0.01 -0.14% 6.98 42 6.99 3 0.00
2021-03-04 2022 3471606 1125 24653362 6.98 7.17 6.98 7.13 0.15 2.15% 7.12 63 7.13 33 0.00
2021-03-05 2022 1897086 708 13332549 7.13 7.15 6.95 6.99 0.14 -1.96% 6.99 22 7.00 30 0.00
2021-03-08 2022 1211864 579 8533937 7.00 7.14 6.97 6.97 0.02 -0.29% 6.97 43 6.99 2 0.00
2021-03-09 2022 1601724 637 11351739 7.11 7.14 7.03 7.06 0.09 1.29% 7.06 24 7.07 12 0.00
2021-03-10 2022 1936602 735 13807677 7.10 7.16 7.09 7.12 0.06 0.85% 7.12 48 7.13 6 0.00
2021-03-11 2022 2270253 887 16322592 7.19 7.29 7.11 7.14 0.02 0.28% 7.13 18 7.14 17 0.00
2021-03-12 2022 1674682 592 11816336 7.15 7.16 7.02 7.03 0.11 -1.54% 7.03 52 7.04 2 0.00
2021-03-15 2022 1235955 433 8752694 7.06 7.10 7.06 7.10 0.07 1% 7.09 1 7.10 69 0.00
2021-03-16 2022 969036 369 6845448 7.11 7.13 7.03 7.05 0.05 -0.7% 7.04 20 7.05 1 0.00
2021-03-17 2022 1115688 520 7821223 7.10 7.10 6.99 7.01 0.04 -0.57% 7.01 17 7.02 19 0.00
2021-03-18 2022 904752 385 6343023 7.01 7.06 6.99 7.02 0.01 0.14% 7.01 27 7.02 24 0.00
2021-03-19 2022 1269418 619 8764878 7.02 7.02 6.86 6.94 0.08 -1.14% 6.93 7 6.94 14 0.00
2021-03-22 2022 2311838 858 15814975 6.94 6.94 6.77 6.84 0.10 -1.44% 6.83 17 6.84 4 0.00
2021-03-23 2022 1520775 654 10261022 6.86 6.88 6.70 6.80 0.04 -0.58% 6.79 4 6.80 1 0.00
2021-03-24 2022 896201 365 6038312 6.80 6.81 6.70 6.71 0.09 -1.32% 6.71 101 6.72 1 0.00
2021-03-25 2022 738267 370 5022867 6.72 6.84 6.72 6.80 0.09 1.34% 6.79 16 6.80 12 0.00
2021-03-26 2022 1494668 490 10121529 6.80 6.82 6.72 6.82 0.02 0.29% 6.81 16 6.82 5 0.00
2021-03-29 2022 1388043 458 9500055 6.82 6.90 6.76 6.82 0.00 0% 6.82 23 6.83 27 0.00
2021-03-30 2022 1145078 368 7795918 6.82 6.87 6.79 6.80 0.02 -0.29% 6.80 48 6.81 16 0.00
2021-04-01 2022 2041711 714 14386010 7.07 7.08 7.00 7.03 0.05 3.38% 7.03 3 7.04 9 0.00
2021-04-06 2022 4202321 1341 30208558 7.04 7.41 7.00 7.21 0.18 2.56% 7.21 37 7.22 7 0.00
2021-04-07 2022 2915719 994 20967109 7.26 7.35 7.10 7.18 0.03 -0.42% 7.18 12 7.20 33 0.00
2021-04-08 2022 11806767 3522 90255872 7.25 7.89 7.25 7.89 0.71 9.89% 7.88 88 7.89 438 0.00
2021-04-09 2022 13551021 4648 108981688 8.28 8.28 7.61 8.05 0.16 2.03% 8.04 3 8.05 13 0.00
2021-04-12 2022 19822131 5300 169840098 8.21 8.85 8.11 8.85 0.80 9.94% 8.85 1107 0.00 0 0.00
2021-04-13 2022 21706122 7188 198797878 9.18 9.49 8.95 9.03 0.18 2.03% 9.03 41 9.04 2 0.00
2021-04-14 2022 12617751 4593 112060731 9.03 9.28 8.40 8.81 0.22 -2.44% 8.80 8 8.81 3 0.00
2021-04-15 2022 19389003 4350 182524923 9.32 9.69 9.00 9.69 0.88 9.99% 9.69 2522 0.00 0 0.00
2021-04-16 2022 20489650 2311 216152284 10.35 10.65 10.30 10.65 0.96 9.91% 10.65 11676 0.00 0 0.00
2021-04-19 2022 19792082 2796 230851733 11.65 11.70 11.50 11.70 1.05 9.86% 11.70 14837 0.00 0 0.00
2021-04-20 2022 58090857 15948 728631715 12.60 12.85 11.80 12.85 1.15 9.83% 12.85 5619 0.00 0 0.00
2021-04-21 2022 56034140 15985 755404217 12.80 14.10 12.35 14.10 1.25 9.73% 14.10 2057 0.00 0 0.00
2021-04-22 2022 39926377 16863 601742717 14.85 15.50 14.50 14.50 0.40 2.84% 14.50 35 14.55 252 0.00
2021-04-23 2022 21088716 8851 286570235 14.30 14.50 13.05 13.80 0.70 -4.83% 13.75 4 13.80 12 0.00
2021-04-26 2022 26826648 8795 383993588 14.00 14.75 13.75 14.40 0.60 4.35% 14.35 59 14.40 684 0.00
2021-04-27 2022 16912868 6223 244758937 14.80 14.80 14.10 14.30 0.10 -0.69% 14.30 190 14.35 111 0.00
2021-04-28 2022 14946758 6431 201817159 14.30 14.30 13.00 13.60 0.70 -4.9% 13.60 166 13.65 41 0.00
2021-04-29 2022 25196667 9274 367999358 14.00 14.95 13.60 14.85 1.25 9.19% 14.80 219 14.85 144 0.00
2021-05-03 2022 23936406 9272 353612064 14.95 15.35 13.95 13.95 0.90 -6.06% 13.95 326 14.00 106 0.00
2021-05-04 2022 14321159 6137 182861755 13.85 13.85 12.60 12.75 1.20 -8.6% 12.75 35 12.80 180 0.00
2021-05-05 2022 14505425 4565 199268385 12.75 14.00 12.65 14.00 1.25 9.8% 14.00 3416 0.00 0 0.00
2021-05-06 2022 44168206 15017 672107578 14.50 15.40 14.50 15.40 1.40 10% 15.40 7198 0.00 0 0.00
2021-05-07 2022 62539538 18856 993282249 16.00 16.80 14.55 16.80 1.40 9.09% 16.80 25 16.85 1362 0.00
2021-05-10 2022 58464331 19896 1015420231 16.80 18.40 15.80 18.40 1.60 9.52% 18.35 345 18.40 640 0.00
2021-05-11 2022 61217529 25237 1116337833 17.00 19.80 16.60 18.00 0.40 -2.17% 18.00 52 18.05 110 0.00
2021-05-12 2022 23587814 9673 390912547 17.60 17.90 16.20 16.20 1.80 -10% 0.00 0 16.20 8791 0.00
2021-05-13 2022 23339762 9311 343943061 14.60 15.85 14.60 14.60 1.60 -9.88% 0.00 0 14.60 1939 0.00
2021-05-14 2022 21287526 7874 287578921 14.40 14.80 13.15 13.15 1.45 -9.93% 0.00 0 13.15 3121 0.00
2021-05-17 2022 2043618 1024 24216840 11.85 11.85 11.85 11.85 1.30 -9.89% 0.00 0 11.85 9853 56.43
2021-05-18 2022 18867431 5891 236574171 11.85 13.00 11.30 13.00 1.15 9.7% 13.00 1323 0.00 0 61.90
2021-05-19 2022 21350633 6797 295593547 12.90 14.30 12.60 14.30 1.30 10% 14.30 460 0.00 0 68.10
2021-05-20 2022 18930456 6925 252197541 13.50 14.15 12.90 12.95 1.35 -9.44% 12.95 191 13.00 39 61.67
2021-05-21 2022 11857504 4561 154695867 13.05 13.60 12.35 13.25 0.30 2.32% 13.20 112 13.25 67 63.10
2021-05-24 2022 9440273 3748 121988309 12.75 13.45 12.50 12.80 0.45 -3.4% 12.80 227 12.85 24 60.95
2021-05-25 2022 10520990 4313 131639276 13.00 13.15 12.10 12.30 0.50 -3.91% 12.30 43 12.35 22 58.57
2021-05-26 2022 7975252 2582 98368913 12.35 12.65 11.95 12.40 0.10 0.81% 12.40 37 12.45 66 59.05
2021-05-27 2022 8144791 2803 103065560 12.60 12.95 12.40 12.55 0.15 1.21% 12.50 112 12.55 9 59.76
2021-05-28 2022 16014211 4792 217646788 13.00 13.80 12.95 13.80 1.25 9.96% 13.80 2530 0.00 0 65.71
2021-05-31 2022 28781549 8466 430785809 14.40 15.15 14.35 15.15 1.35 9.78% 15.15 51211 0.00 0 72.14
2021-06-01 2022 37261076 13539 573004237 15.50 16.15 14.30 15.45 0.30 1.98% 15.45 256 15.50 284 73.57
2021-06-02 2022 23091095 8941 358254574 15.50 16.00 14.85 15.55 0.10 0.65% 15.55 1 15.60 52 74.05
2021-06-03 2022 13773163 5662 212485590 15.65 15.90 15.15 15.35 0.20 -1.29% 15.35 251 15.40 160 73.10
2021-06-04 2022 14650747 5645 225694077 15.35 15.70 15.05 15.10 0.25 -1.63% 15.10 172 15.15 94 71.90
2021-06-07 2022 15519779 6534 221026814 15.10 15.10 13.65 14.25 0.85 -5.63% 14.25 22 14.30 16 67.86
2021-06-08 2022 26406576 8490 398746873 14.30 15.65 13.95 15.60 1.35 9.47% 15.55 28 15.60 250 74.29
2021-06-09 2022 21132476 7872 320162602 15.50 15.60 14.60 14.95 0.65 -4.17% 14.95 94 15.00 20 71.19
2021-06-10 2022 12324203 5014 182659823 14.95 15.60 14.20 15.25 0.30 2.01% 15.20 109 15.25 165 72.62
2021-06-11 2022 9847121 3643 148438151 14.80 15.50 14.70 14.95 0.30 -1.97% 14.95 121 15.00 77 71.19
2021-06-15 2022 9523276 3635 141946151 15.00 15.20 14.55 15.10 0.15 1% 15.05 152 15.10 115 71.90
2021-06-16 2022 17963149 6306 274576799 14.90 15.65 14.80 15.00 0.10 -0.66% 15.00 25 15.05 18 71.43
2021-06-17 2022 18742318 6395 289707211 14.90 15.95 14.80 15.40 0.40 2.67% 15.35 53 15.40 331 73.33
2021-06-18 2022 14465822 5327 220939827 15.25 15.50 15.00 15.10 0.30 -1.95% 15.10 150 15.15 8 71.90
2021-06-21 2022 10801585 4120 160920716 14.90 15.25 14.65 14.80 0.30 -1.99% 14.80 366 14.85 43 70.48
2021-06-22 2022 47789115 15150 768135766 15.25 16.25 14.90 16.25 1.45 9.8% 16.25 5287 0.00 0 77.38
2021-06-23 2022 63790086 21520 1075712211 17.00 17.65 15.95 16.60 0.35 2.15% 16.55 62 16.60 60 79.05
2021-06-24 2022 41006366 10607 734703111 17.10 18.25 16.90 18.25 1.65 9.94% 18.25 34143 0.00 0 86.90
2021-06-25 2022 31336807 8017 628121678 20.05 20.05 19.90 20.05 1.80 9.86% 20.05 44820 0.00 0 95.48
2021-06-28 2022 25328371 7228 557273352 22.05 22.05 21.50 22.05 2.00 9.98% 22.05 12968 0.00 0 105.00
2021-06-29 2022 87945039 32755 2114323570 23.80 24.25 23.20 24.25 2.20 9.98% 24.25 28572 0.00 0 115.48
2021-06-30 2022 48825803 18456 1290993128 26.00 26.65 25.65 26.65 2.40 9.9% 26.65 27134 0.00 0 126.90
2021-07-01 2022 54520877 31666 1401527914 27.60 27.60 24.00 25.80 0.85 -3.19% 25.75 106 25.80 778 122.86
2021-07-02 2022 28138150 16017 687739040 25.35 25.35 24.00 24.25 1.55 -6.01% 24.25 24 24.30 124 115.48
2021-07-05 2022 20836144 10823 519359631 24.80 25.30 24.50 24.80 0.55 2.27% 24.75 246 24.80 266 118.10
2021-07-06 2022 16778763 8437 401612326 24.80 24.80 23.30 24.10 0.70 -2.82% 24.05 277 24.10 77 114.76
2021-07-07 2022 16675120 8118 399034629 23.90 24.50 23.35 24.10 0.00 0% 24.05 80 24.10 41 114.76
2021-07-08 2022 19206071 10019 482178915 24.60 25.80 24.20 25.45 1.35 5.6% 25.45 129 25.50 329 121.19
2021-07-09 2022 14075126 7145 357316531 24.95 25.85 24.90 25.50 0.05 0.2% 25.50 254 25.55 155 121.43
2021-07-12 2022 21903555 11222 584312486 27.00 27.45 25.60 26.20 0.70 2.75% 26.20 288 26.25 38 124.76
2021-07-13 2022 24859624 13873 596255992 26.00 26.00 23.60 23.60 2.60 -9.92% 23.60 1918 23.65 101 112.38
2021-07-14 2022 12722544 7222 279590855 21.45 23.20 21.45 22.00 1.60 -6.78% 22.00 462 22.05 48 104.76
2021-07-15 2022 39854464 16734 933197974 22.45 24.20 22.40 24.20 2.20 10% 24.20 2617 0.00 0 115.24
2021-07-16 2022 38722438 17784 912420438 23.50 24.80 23.00 23.10 1.10 -4.55% 23.10 135 23.15 20 110.00
2021-07-19 2022 35763138 12080 896460139 23.55 25.40 23.20 25.40 2.30 9.96% 25.40 44437 0.00 0 120.95
2021-07-20 2022 73155027 29731 1816393306 25.05 26.00 23.60 24.55 0.85 -3.35% 24.55 36 24.60 9 116.90
2021-07-21 2022 56336300 24852 1380334896 25.75 26.00 23.20 23.20 1.35 -5.5% 23.20 704 23.25 280 110.48
2021-07-22 2022 33460000 15576 746644750 23.60 24.00 21.10 21.55 1.65 -7.11% 21.55 183 21.60 325 102.62
2021-07-23 2022 21783700 9610 482046106 22.20 23.00 21.25 21.90 0.35 1.62% 21.90 438 21.95 8 104.29
2021-07-26 2022 13192268 6307 286927103 22.40 22.40 21.35 21.55 0.35 -1.6% 21.50 95 21.55 43 102.62
2021-07-27 2022 20068531 9126 410480771 21.60 21.80 20.00 20.05 1.50 -6.96% 20.00 800 20.05 199 95.48
2021-07-28 2022 28371916 11796 570970035 20.00 21.45 19.00 19.80 0.25 -1.25% 19.80 157 19.85 154 94.29
2021-07-29 2022 20182475 8711 413452375 20.05 21.20 19.75 20.90 1.10 5.56% 20.85 80 20.90 2 99.52
2021-07-30 2022 17609626 8067 368129857 20.90 21.70 20.00 20.20 0.70 -3.35% 20.20 27 20.25 7 96.19
2021-08-02 2022 9730182 3846 199626291 20.20 20.95 20.10 20.70 0.50 2.48% 20.65 122 20.70 32 98.57
2021-08-03 2022 6563407 3086 134004316 20.85 20.90 20.15 20.30 0.40 -1.93% 20.25 135 20.30 40 96.67
2021-08-04 2022 6025753 2865 121507332 20.45 20.55 20.00 20.15 0.15 -0.74% 20.10 126 20.15 25 95.95
2021-08-05 2022 9064840 5314 176846733 20.20 20.20 19.20 19.30 0.85 -4.22% 19.30 83 19.35 68 91.90
2021-08-06 2022 9552002 4562 187506423 19.25 20.10 18.90 19.40 0.10 0.52% 19.40 3 19.45 10 92.38
2021-08-09 2022 15090639 6768 305352924 19.80 20.75 19.55 20.05 0.65 3.35% 20.05 22 20.10 148 95.48
2021-08-10 2022 14381517 6783 289901797 20.50 20.70 19.65 19.65 0.40 -2% 19.65 70 19.70 47 93.57
2021-08-11 2022 14966325 6477 295769426 19.65 20.60 18.90 19.10 0.55 -2.8% 19.10 238 19.15 5 90.95
2021-08-12 2022 9383121 4392 182718449 19.15 19.95 18.90 19.85 0.75 3.93% 19.85 54 19.90 35 94.52
2021-08-13 2022 6165196 3124 119011996 19.70 19.85 19.10 19.20 0.65 -3.27% 19.20 1 19.25 34 91.43
2021-08-16 2022 12546845 5414 231033236 19.40 19.55 17.65 17.95 1.25 -6.51% 17.95 8 18.00 81 27.20
2021-08-17 2022 12544396 5803 215475734 17.90 18.40 16.50 16.65 1.30 -7.24% 16.65 14 16.70 22 25.23
2021-08-18 2022 23383284 9456 407110466 16.40 18.30 15.85 18.30 1.65 9.91% 18.30 155 0.00 0 27.73
2021-08-19 2022 21435271 9603 386012692 18.30 18.85 17.20 17.20 1.10 -6.01% 17.20 16 17.25 4 26.06
2021-08-20 2022 15276173 6374 273631918 17.20 18.70 17.05 18.00 0.80 4.65% 18.00 124 18.05 9 27.27
2021-08-23 2022 18472540 7735 349516201 18.50 19.40 18.35 18.95 0.95 5.28% 18.90 194 18.95 118 28.71
2021-08-24 2022 15118566 5856 284606958 19.30 19.35 18.20 18.75 0.20 -1.06% 18.75 95 18.80 39 28.41
2021-08-25 2022 5920182 2781 109741506 18.60 18.90 18.30 18.55 0.20 -1.07% 18.55 5 18.60 47 28.11
2021-08-26 2022 28440163 11628 555510342 18.80 20.20 18.55 18.90 0.35 1.89% 18.85 265 18.90 65 28.64
2021-08-27 2022 12705843 4945 241466142 19.00 19.30 18.70 18.80 0.10 -0.53% 18.80 285 18.85 15 28.48
2021-08-30 2022 6141309 3085 115767413 19.05 19.20 18.50 18.85 0.05 0.27% 18.85 24 18.90 66 28.56
2021-08-31 2022 9693762 4210 184754372 19.00 19.35 18.75 18.95 0.10 0.53% 18.90 241 18.95 85 28.71
2021-09-01 2022 11238328 4521 216052038 19.25 19.60 18.95 18.95 0.00 0% 18.95 63 19.00 1 28.71
2021-09-02 2022 7884495 3790 145233626 18.95 19.10 18.00 18.10 0.85 -4.49% 18.05 162 18.10 7 27.42
2021-09-03 2022 6092204 2952 111929517 18.40 18.85 18.05 18.20 0.10 0.55% 18.20 31 18.25 46 27.58
2021-09-06 2022 5606219 2803 101563765 18.20 18.50 17.60 17.70 0.50 -2.75% 17.70 77 17.75 35 26.82
2021-09-07 2022 6329159 2880 111920682 17.80 18.10 17.20 17.75 0.05 0.28% 17.70 22 17.75 29 26.89
2021-09-08 2022 3902977 2035 68548179 17.95 18.10 17.20 17.30 0.45 -2.54% 17.30 14 17.35 17 26.21
2021-09-09 2022 5507270 2372 95411276 17.45 17.65 16.95 17.60 0.30 1.73% 17.55 26 17.60 41 26.67
2021-09-10 2022 7701171 3350 138505575 17.80 18.35 17.70 18.00 0.40 2.27% 17.95 8 18.00 68 27.27
2021-09-13 2022 11031057 4201 204339490 18.00 18.75 18.00 18.75 0.75 4.17% 18.75 34 18.80 233 28.41
2021-09-14 2022 7779133 3343 141387704 18.75 18.75 17.90 18.25 0.50 -2.67% 18.20 4 18.25 38 27.65
2021-09-15 2022 2789556 1343 50368376 18.20 18.30 17.80 18.00 0.25 -1.37% 18.00 249 18.10 60 27.27
2021-09-16 2022 3071658 1461 54994269 18.25 18.30 17.70 17.90 0.10 -0.56% 17.85 7 17.90 17 27.12
2021-09-17 2022 2590000 1172 46213700 17.90 18.10 17.65 17.95 0.05 0.28% 17.90 13 17.95 80 27.20
2021-09-22 2022 7362864 3511 124017304 16.90 17.35 16.50 16.60 1.35 -7.52% 16.60 3 16.65 1 25.15
2021-09-23 2022 3578539 1726 60004883 17.10 17.10 16.55 16.75 0.15 0.9% 16.70 17 16.75 4 25.38
2021-09-24 2022 3111613 1494 53026922 17.05 17.30 16.90 16.95 0.20 1.19% 16.90 104 16.95 6 25.68
2021-09-27 2022 2993160 1384 51047089 17.00 17.30 16.85 16.95 0.00 0% 16.95 10 17.00 79 25.68
2021-09-28 2022 3226894 1745 53715276 17.05 17.10 16.50 16.50 0.45 -2.65% 16.50 244 16.55 37 25.00
2021-09-29 2022 4020774 1917 65792647 16.25 16.85 15.70 16.20 0.30 -1.82% 16.20 33 16.25 59 24.55
2021-09-30 2022 3546391 1771 58678801 16.50 16.80 16.15 16.75 0.55 3.4% 16.75 84 16.80 125 25.38
2021-10-01 2022 6001596 3222 96183486 16.60 16.70 15.70 15.75 1.00 -5.97% 15.75 70 15.80 24 23.86
2021-10-04 2022 7327308 3595 112200908 16.00 16.15 14.85 15.10 0.65 -4.13% 15.05 70 15.15 144 22.88
2021-10-05 2022 6382778 2936 97239356 14.70 15.80 14.55 15.70 0.60 3.97% 15.65 25 15.70 174 23.79
2021-10-06 2022 4499716 2152 68429617 15.90 15.90 14.90 14.95 0.75 -4.78% 14.90 126 14.95 7 22.65
2021-10-07 2022 4574125 2172 70134937 15.00 15.70 14.90 15.35 0.40 2.68% 15.35 17 15.40 91 23.26
2021-10-08 2022 4095089 1850 62212430 15.40 15.70 14.85 15.00 0.35 -2.28% 14.95 64 15.00 20 22.73
2021-10-12 2022 5155026 2411 75422058 15.00 15.25 14.35 14.50 0.50 -3.33% 14.50 34 14.55 52 21.97
2021-10-13 2022 4440361 2070 64676127 14.80 15.00 14.25 14.40 0.10 -0.69% 14.40 3 14.45 74 21.82
2021-10-14 2022 4242448 2081 62485670 14.65 15.00 14.35 14.85 0.45 3.13% 14.85 18 14.90 92 22.50
2021-10-15 2022 3167852 1472 47632187 15.10 15.30 14.80 15.10 0.25 1.68% 15.05 13 15.10 115 22.88
2021-10-18 2022 3068668 1647 45633458 15.40 15.40 14.60 14.70 0.40 -2.65% 14.70 1 14.75 6 22.27
2021-10-19 2022 3428347 1459 51271669 14.75 15.20 14.60 14.85 0.15 1.02% 14.85 12 14.90 7 22.50
2021-10-20 2022 2370405 1240 35281236 15.10 15.20 14.70 14.70 0.15 -1.01% 14.70 38 14.80 19 22.27
2021-10-21 2022 10264748 4006 155380787 14.75 15.95 14.70 14.80 0.10 0.68% 14.80 133 14.85 7 22.42
2021-10-22 2022 9187897 4137 129371746 14.95 14.95 13.75 13.90 0.90 -6.08% 13.85 7 13.90 29 21.06
2021-10-25 2022 4169850 1966 58773386 13.90 14.30 13.65 14.10 0.20 1.44% 14.10 98 14.15 49 21.36
2021-10-26 2022 3705738 1529 52100896 14.25 14.35 13.90 14.00 0.10 -0.71% 13.95 69 14.00 87 21.21
2021-10-27 2022 3128416 1267 43651263 14.00 14.15 13.80 14.00 0.00 0% 13.95 29 14.00 34 21.21
2021-10-28 2022 3427197 1426 48408287 13.90 14.35 13.90 14.05 0.05 0.36% 14.05 4 14.10 89 21.29
2021-10-29 2022 3195093 1343 44681642 14.15 14.20 13.80 14.05 0.00 0% 14.00 16 14.05 1 21.29
2021-11-01 2022 3771798 1475 53376484 14.15 14.40 14.00 14.15 0.10 0.71% 14.10 61 14.15 8 21.44
2021-11-02 2022 6039296 2522 85660601 14.25 14.55 13.90 13.95 0.20 -1.41% 13.95 30 14.00 57 21.14
2021-11-03 2022 6528327 2532 93738066 14.00 14.50 13.90 14.40 0.45 3.23% 14.35 45 14.40 46 21.82
2021-11-04 2022 3083770 1699 43978707 14.55 14.60 14.10 14.20 0.20 -1.39% 14.15 58 14.20 1 21.52
2021-11-05 2022 2761445 1282 38764359 14.30 14.30 13.90 14.10 0.10 -0.7% 14.05 47 14.10 30 21.36
2021-11-08 2022 14209031 6116 211495041 14.30 15.20 14.25 14.85 0.75 5.32% 14.80 234 14.85 26 22.50
2021-11-09 2022 6126648 2734 89909571 15.00 15.05 14.50 14.80 0.05 -0.34% 14.80 3 14.85 100 22.42
2021-11-10 2022 3075880 1484 45064241 14.85 14.85 14.55 14.60 0.20 -1.35% 14.55 108 14.60 14 22.12
2021-11-11 2022 12447027 5170 184953517 14.60 15.30 14.30 14.65 0.05 0.34% 14.65 91 14.70 50 22.20
2021-11-12 2022 3994542 1909 58337038 14.80 15.00 14.45 14.45 0.20 -1.37% 14.45 113 14.50 40 17.41
2021-11-15 2022 3879535 1905 54947079 14.60 14.60 14.05 14.20 0.25 -1.73% 14.15 36 14.20 59 17.11
2021-11-16 2022 3765007 1558 53268576 14.20 14.40 14.05 14.10 0.10 -0.7% 14.05 134 14.10 10 16.99
2021-11-17 2022 3131097 1408 44206374 14.15 14.35 14.05 14.05 0.05 -0.35% 14.05 51 14.10 20 16.93
2021-11-18 2022 21191202 4251 304370762 14.05 14.55 13.90 14.20 0.15 1.07% 14.20 190 14.25 4 17.11
2021-11-19 2022 5770686 2700 80522512 14.15 14.20 13.80 13.85 0.35 -2.46% 13.85 111 13.90 16 16.69
2021-11-22 2022 4039316 1785 55696958 13.85 14.00 13.50 13.85 0.00 0% 13.80 164 13.85 27 16.69
2021-11-23 2022 6548401 2374 92264161 14.00 14.35 13.90 13.95 0.10 0.72% 13.90 282 13.95 1 16.81
2021-11-24 2022 13126464 4793 190936136 14.10 14.85 14.05 14.60 0.65 4.66% 14.55 191 14.60 187 17.59
2021-11-25 2022 7774332 3069 113764949 14.90 15.10 14.30 14.40 0.20 -1.37% 14.40 3 14.45 22 17.35
2021-11-26 2022 3985906 1961 56119229 14.40 14.40 13.95 13.95 0.45 -3.13% 13.95 294 14.00 38 16.81
2021-11-29 2022 4016424 1787 54628738 13.65 13.90 13.25 13.75 0.20 -1.43% 13.70 84 13.80 23 16.57
2021-11-30 2022 2834472 1251 39374181 13.80 14.15 13.75 13.80 0.05 0.36% 13.75 133 13.85 12 16.63
2021-12-01 2022 1906933 962 26333469 13.85 13.95 13.70 13.80 0.00 0% 13.80 3 13.85 45 16.63
2021-12-02 2022 3127362 2082 43096326 13.95 13.95 13.60 13.70 0.10 -0.72% 13.70 93 13.75 5 16.51
2021-12-03 2022 4138764 1743 58181269 13.85 14.35 13.85 13.90 0.20 1.46% 13.85 98 13.90 33 16.75
2021-12-06 2022 2208950 1073 30852699 14.00 14.20 13.80 13.90 0.00 0% 13.90 29 13.95 32 16.75
2021-12-07 2022 4210992 1734 59656562 14.10 14.30 13.95 14.15 0.25 1.8% 14.15 117 14.20 46 17.05
2021-12-08 2022 5957000 2511 85368152 14.40 14.65 14.05 14.05 0.10 -0.71% 14.05 109 14.10 2 16.93
2021-12-09 2022 2507383 1170 35157796 14.10 14.20 13.90 13.95 0.10 -0.71% 13.95 72 14.00 17 16.81
2021-12-10 2022 2614725 1165 36444180 13.95 14.15 13.85 13.85 0.10 -0.72% 13.85 135 13.90 28 16.69
2021-12-13 2022 4651516 1910 65493192 13.85 14.30 13.80 14.10 0.25 1.81% 14.10 108 14.15 108 16.99
2021-12-14 2022 4071592 1707 56231477 14.10 14.20 13.70 13.75 0.35 -2.48% 13.75 53 13.80 13 16.57
2021-12-15 2022 1636213 678 22719349 13.90 14.00 13.75 13.90 0.15 1.09% 13.90 22 13.95 40 16.75
2021-12-16 2022 1310274 758 18153296 14.00 14.05 13.75 13.80 0.10 -0.72% 13.80 9 13.85 3 16.63
2021-12-17 2022 7831713 2739 110514704 13.90 14.30 13.85 13.95 0.15 1.09% 13.95 11 14.00 62 16.81
2021-12-20 2022 10700678 3928 154286470 14.10 14.75 14.05 14.30 0.35 2.51% 14.30 1 14.35 36 17.23
2021-12-21 2022 4283053 1805 60610033 14.30 14.35 13.95 14.35 0.05 0.35% 14.30 58 14.35 35 17.29
2021-12-22 2022 1934897 923 27586802 14.30 14.45 14.15 14.20 0.15 -1.05% 14.15 178 14.20 8 17.11
2021-12-23 2022 3431473 1304 49042467 14.25 14.50 14.15 14.30 0.10 0.7% 14.30 37 14.35 10 17.23
2021-12-24 2022 2547039 1098 36364934 14.50 14.50 14.15 14.15 0.15 -1.05% 14.15 108 14.20 20 17.05
2021-12-27 2022 2934148 1244 41886883 14.15 14.40 14.15 14.30 0.15 1.06% 14.30 51 14.35 68 17.23
2021-12-28 2022 3875997 1898 56134101 14.40 14.85 14.30 14.30 0.00 0% 14.30 53 14.35 13 17.23
2021-12-29 2022 4131402 1458 59488531 14.45 14.60 14.20 14.50 0.20 1.4% 14.45 68 14.50 36 17.47
2021-12-30 2022 1738647 895 25104113 14.60 14.65 14.30 14.40 0.10 -0.69% 14.40 144 14.45 10 17.35