寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　13.35
0
0%		13.30
-0.05
-0.37%		 13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.00
0
0%		12.75
-0.25
-1.92%		 　12.65
-0.1
-0.78%		12.70
0.05
0.4%		12.50
-0.2
-1.57%		12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		 　12.40
0.1
0.81%		12.30
-0.1
-0.81%		12.30
0
0%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		 12.73
2 月　12.50
0.2
1.63%		12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		 　　　　　　　　　　　12.40
0.1
0.81%		12.45
0.05
0.4%		12.60
0.15
1.2%		 　　13.00
0.4
3.17%		 13.65
0.65
5%		 12.98
3 月　13.40
-0.25
-1.83%		13.40
0
0%		13.35
-0.05
-0.37%		13.20
-0.15
-1.12%		 　13.40
0.2
1.52%		13.25
-0.15
-1.12%		13.25
0
0%		13.40
0.15
1.13%		13.45
0.05
0.37%		 　13.50
0.05
0.37%		14.00
0.5
3.7%		14.30
0.3
2.14%		14.10
-0.2
-1.4%		13.85
-0.25
-1.77%		 　14.00
0.15
1.08%		13.80
-0.2
-1.43%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.75
0.05
0.36%		 　13.75
0
0%		13.80
0.05
0.36%		 13.66
4 月14.10
0.3
2.17%		 　　　13.95
-0.15
-1.06%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.80
0
0%		 　13.85
0.05
0.36%		14.20
0.35
2.53%		14.55
0.35
2.46%		14.85
0.3
2.06%		14.85
0
0%		 　14.85
0
0%		14.80
-0.05
-0.34%		14.60
-0.2
-1.35%		14.35
-0.25
-1.71%		14.40
0.05
0.35%		 　14.60
0.2
1.39%		14.65
0.05
0.34%		15.05
0.4
2.73%		14.75
-0.3
-1.99%		 14.38
5 月　　14.20
-0.55
-3.73%		13.65
-0.55
-3.87%		14.20
0.55
4.03%		14.00
-0.2
-1.41%		13.85
-0.15
-1.07%		 　13.85
0
0%		13.80
-0.05
-0.36%		12.50
-1.3
-9.42%		12.45
-0.05
-0.4%		12.45
0
0%		 　11.70
-0.75
-6.02%		12.35
0.65
5.56%		12.00
-0.35
-2.83%		11.70
-0.3
-2.5%		12.30
0.6
5.13%		 　12.40
0.1
0.81%		12.50
0.1
0.81%		12.50
0
0%		12.55
0.05
0.4%		13.60
1.05
8.37%		 13.20
-0.4
-2.94%		12.93
6 月13.30
0.1
0.76%		13.25
-0.05
-0.38%		14.55
1.3
9.81%		15.00
0.45
3.09%		 　14.75
-0.25
-1.67%		14.80
0.05
0.34%		14.45
-0.35
-2.36%		14.25
-0.2
-1.38%		14.15
-0.1
-0.7%		 　　14.05
-0.1
-0.71%		13.70
-0.35
-2.49%		13.90
0.2
1.46%		13.90
0
0%		 　13.90
0
0%		14.15
0.25
1.8%		13.90
-0.25
-1.77%		13.90
0
0%		13.95
0.05
0.36%		 　14.10
0.15
1.08%		13.90
-0.2
-1.42%		13.95
0.05
0.36%		 14.13
7 月14.70
0.75
5.38%		14.40
-0.3
-2.04%		 　14.40
0
0%		14.20
-0.2
-1.39%		14.00
-0.2
-1.41%		14.15
0.15
1.07%		13.95
-0.2
-1.41%		 　14.00
0.05
0.36%		14.05
0.05
0.36%		13.90
-0.15
-1.07%		13.95
0.05
0.36%		14.05
0.1
0.72%		 　14.10
0.05
0.36%		13.85
-0.25
-1.77%		13.65
-0.2
-1.44%		13.90
0.25
1.83%		14.30
0.4
2.88%		 　15.70
1.4
9.79%		14.95
-0.75
-4.78%		15.95
1
6.69%		16.95
1
6.27%		15.85
-1.1
-6.49%		 14.55
8 月　15.70
-0.15
-0.95%		15.20
-0.5
-3.18%		15.95
0.75
4.93%		15.55
-0.4
-2.51%		15.10
-0.45
-2.89%		 　15.15
0.05
0.33%		15.50
0.35
2.31%		15.05
-0.45
-2.9%		15.15
0.1
0.66%		14.85
-0.3
-1.98%		 　14.25
-0.6
-4.04%		13.85
-0.4
-2.81%		14.20
0.35
2.53%		13.85
-0.35
-2.46%		13.95
0.1
0.72%		 　14.25
0.3
2.15%		14.20
-0.05
-0.35%		14.25
0.05
0.35%		14.30
0.05
0.35%		14.15
-0.15
-1.05%		 　14.20
0.05
0.35%		14.20
0
0%		14.64
9 月14.10
-0.1
-0.7%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		 　14.00
-0.1
-0.71%		14.00
0
0%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		 　13.85
0
0%		13.90
0.05
0.36%		13.60
-0.3
-2.16%		13.70
0.1
0.74%		14.05
0.35
2.55%		 　　　13.90
-0.15
-1.07%		14.05
0.15
1.08%		14.05
0
0%		 　14.10
0.05
0.36%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		15.25
1.3
9.32%		 14.04
10 月14.65
-0.6
-3.93%		 　14.15
-0.5
-3.41%		14.40
0.25
1.77%		14.05
-0.35
-2.43%		14.35
0.3
2.14%		14.25
-0.1
-0.7%		 　　14.25
0
0%		14.15
-0.1
-0.7%		14.15
0
0%		14.20
0.05
0.35%		 　14.45
0.25
1.76%		14.50
0.05
0.35%		14.50
0
0%		14.35
-0.15
-1.03%		14.10
-0.25
-1.74%		 　14.25
0.15
1.06%		14.30
0.05
0.35%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		14.20
-0.2
-1.39%		 14.29
11 月14.15
-0.05
-0.35%		14.25
0.1
0.71%		14.25
0
0%		14.35
0.1
0.7%		14.50
0.15
1.05%		 　14.60
0.1
0.69%		15.25
0.65
4.45%		15.10
-0.15
-0.98%		15.15
0.05
0.33%		15.20
0.05
0.33%		 　15.15
-0.05
-0.33%		16.10
0.95
6.27%		15.90
-0.2
-1.24%		15.20
-0.7
-4.4%		15.15
-0.05
-0.33%		 　15.15
0
0%		14.95
-0.2
-1.32%		15.15
0.2
1.34%		15.25
0.1
0.66%		14.85
-0.4
-2.62%		 　14.70
-0.15
-1.01%		14.80
0.1
0.68%		 14.95
12 月14.85
0.05
0.34%		14.45
-0.4
-2.69%		14.70
0.25
1.73%		 　14.70
0
0%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.90
0.1
0.68%		14.80
-0.1
-0.67%		 　15.10
0.3
2.03%		14.95
-0.15
-0.99%		14.95
0
0%		15.05
0.1
0.67%		14.90
-0.15
-1%		 　14.90
0
0%		14.90
0
0%		14.95
0.05
0.34%		15.20
0.25
1.67%		15.10
-0.1
-0.66%		 　14.90
-0.2
-1.32%		14.90
0
0%		14.95
0.05
0.34%		14.80
-0.15
-1%		　14.89

說明:最高漲幅:9.81%最低跌幅:-9.42% 最高價:16.95最低價:11.70平均價:14.05,灰色底表示週末,漲132天(32.1)元,跌130天(-31.65)元,平盤40天
10%=3,9%=1,8%=1,7%=1,6%=3,5%=6,4%=3,3%=8,2%=23,1%=36,0%=87,-0%=1,-1%=1,-2%=3,-3%=9,-4%=14,-5%=22,-6%=24,-7%=56,

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 8222 328412 310 4379605 13.45 13.50 13.25 13.35 0.10 0% 13.35 2 13.40 2 0.00
2021-01-05 8222 217995 240 2894276 13.45 13.45 13.25 13.30 0.05 -0.37% 13.30 4 13.35 7 0.00
2021-01-07 8222 119250 167 1566285 13.20 13.25 13.05 13.20 0.05 -0.75% 13.15 2 13.20 11 0.00
2021-01-08 8222 116513 163 1523624 13.20 13.20 13.00 13.05 0.15 -1.14% 13.05 5 13.10 6 0.00
2021-01-11 8222 409940 669 5326604 13.00 13.15 12.80 13.10 0.05 0.38% 13.10 3 13.15 4 0.00
2021-01-12 8222 200156 373 2618023 13.10 13.25 13.00 13.05 0.05 -0.38% 13.05 1 13.10 18 0.00
2021-01-13 8222 101376 168 1322282 13.00 13.15 12.95 13.00 0.05 -0.38% 12.95 17 13.00 3 0.00
2021-01-14 8222 86476 136 1123638 13.05 13.05 12.90 13.00 0.00 0% 12.95 5 13.00 2 0.00
2021-01-15 8222 188287 295 2423430 13.00 13.00 12.75 12.75 0.25 -1.92% 12.75 4 12.80 6 0.00
2021-01-18 8222 103988 228 1317896 12.90 12.90 12.55 12.65 0.10 -0.78% 12.60 17 12.70 4 0.00
2021-01-19 8222 75446 139 962691 12.65 12.85 12.65 12.70 0.05 0.4% 12.70 6 12.75 3 0.00
2021-01-20 8222 229836 419 2893158 12.70 12.70 12.45 12.50 0.20 -1.57% 12.50 14 12.55 6 0.00
2021-01-21 8222 119185 246 1484746 12.55 12.55 12.30 12.35 0.15 -1.2% 12.35 12 12.40 5 0.00
2021-01-22 8222 79716 193 979649 12.40 12.40 12.20 12.30 0.05 -0.4% 12.25 5 12.30 4 0.00
2021-01-25 8222 49498 81 611553 12.30 12.50 12.30 12.40 0.10 0.81% 12.35 1 12.40 20 0.00
2021-01-26 8222 45551 135 563737 12.35 12.55 12.30 12.30 0.10 -0.81% 12.35 1 12.40 20 0.00
2021-01-27 8222 52231 97 641909 12.25 12.40 12.25 12.30 0.00 0% 12.30 1 12.35 21 0.00
2021-01-28 8222 88387 254 1085430 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 29 12.25 7 0.00
2021-01-29 8222 29493 108 363637 12.30 12.35 12.30 12.30 0.05 0.41% 12.30 2 12.35 1 0.00
2021-02-02 8222 44539 101 558974 12.15 12.85 12.15 12.50 0.35 1.63% 12.50 1 12.60 2 0.00
2021-02-03 8222 26319 119 326580 12.50 12.50 12.30 12.35 0.15 -1.2% 12.35 7 12.40 2 0.00
2021-02-04 8222 61232 99 753953 12.30 12.35 12.25 12.30 0.05 -0.4% 12.25 3 12.30 2 0.00
2021-02-17 8222 158830 116 1957386 12.60 12.60 12.25 12.40 0.10 0.81% 12.35 1 12.40 13 0.00
2021-02-18 8222 83102 208 1039536 12.55 12.60 12.30 12.45 0.05 0.4% 12.40 13 12.45 10 0.00
2021-02-19 8222 172328 227 2131428 12.40 12.60 12.25 12.60 0.15 1.2% 12.50 1 12.60 4 0.00
2021-02-23 8222 145988 166 1893256 12.80 13.10 12.80 13.00 0.30 3.17% 12.95 23 13.00 2 0.00
2021-02-25 8222 641742 421 8650523 13.40 13.70 13.05 13.65 0.40 5% 13.60 1 13.65 1 0.00
2021-03-02 8222 239357 253 3257968 13.75 13.80 13.40 13.40 0.15 -1.83% 13.40 1 13.45 2 0.00
2021-03-03 8222 110213 160 1471066 13.40 13.40 13.25 13.40 0.00 0% 13.35 2 13.45 9 0.00
2021-03-04 8222 121959 127 1622628 13.25 13.40 13.20 13.35 0.05 -0.37% 13.30 17 13.35 5 0.00
2021-03-05 8222 42534 111 563783 13.25 13.30 13.20 13.20 0.15 -1.12% 13.20 2 13.40 5 0.00
2021-03-08 8222 136735 218 1835583 13.40 13.65 13.30 13.40 0.20 1.52% 13.35 2 13.40 1 0.00
2021-03-09 8222 108307 155 1441506 13.50 13.50 13.25 13.25 0.15 -1.12% 13.30 12 13.40 2 0.00
2021-03-10 8222 218309 123 2917647 13.30 13.40 13.25 13.25 0.00 0% 13.30 5 13.45 4 0.00
2021-03-11 8222 88132 115 1181264 13.30 13.45 13.30 13.40 0.15 1.13% 13.35 20 13.40 5 0.00
2021-03-12 8222 162566 155 2177691 13.50 13.50 13.25 13.45 0.05 0.37% 13.40 12 13.45 2 0.00
2021-03-15 8222 363451 326 4929210 13.45 13.75 13.35 13.50 0.05 0.37% 13.50 5 13.55 8 0.00
2021-03-16 8222 3989529 1637 58318411 13.70 14.85 13.55 14.00 0.50 3.7% 14.00 23 14.05 4 0.00
2021-03-17 8222 1148436 659 16214056 13.85 14.50 13.80 14.30 0.30 2.14% 14.25 7 14.30 13 0.00
2021-03-18 8222 638239 413 9009233 14.30 14.45 13.90 14.10 0.20 -1.4% 14.10 5 14.15 1 0.00
2021-03-19 8222 356327 316 4962560 13.95 14.05 13.80 13.85 0.25 -1.77% 13.80 29 13.90 8 0.00
2021-03-22 8222 337042 248 4708651 13.95 14.15 13.80 14.00 0.15 1.08% 14.00 10 14.05 17 0.00
2021-03-23 8222 227028 239 3130206 14.00 14.00 13.65 13.80 0.20 -1.43% 13.80 1 13.85 2 0.00
2021-03-24 8222 212286 224 2901016 13.70 13.80 13.55 13.65 0.15 -1.09% 13.65 15 13.70 3 0.00
2021-03-25 8222 238028 161 3253302 13.65 13.75 13.55 13.70 0.05 0.37% 13.65 41 13.70 3 0.00
2021-03-26 8222 227414 175 3144663 13.75 14.15 13.70 13.75 0.05 0.36% 13.70 18 13.80 1 0.00
2021-03-29 8222 172915 177 2364281 13.80 13.80 13.55 13.75 0.00 0% 13.70 4 13.80 8 0.00
2021-03-30 8222 195952 139 2711492 13.80 14.00 13.75 13.80 0.05 0.36% 13.80 2 13.90 5 0.00
2021-04-01 8222 233989 214 3257197 13.80 14.25 13.70 14.10 0.30 2.17% 14.00 3 14.10 73 0.00
2021-04-06 8222 229378 261 3202116 14.10 14.10 13.90 13.95 0.15 -1.06% 13.90 1 13.95 23 0.00
2021-04-07 8222 164969 205 2283599 13.95 13.95 13.75 13.85 0.10 -0.72% 13.80 8 13.85 6 0.00
2021-04-08 8222 175170 175 2420310 13.80 13.90 13.70 13.80 0.05 -0.36% 13.80 56 13.85 6 0.00
2021-04-09 8222 327796 261 4523953 13.90 14.00 13.60 13.80 0.00 0% 13.75 8 13.80 1 0.00
2021-04-12 8222 420358 432 5811251 13.85 13.90 13.75 13.85 0.05 0.36% 13.80 32 13.85 6 0.00
2021-04-13 8222 5875693 1917 87009805 13.95 15.20 13.80 14.20 0.35 2.53% 14.20 3 14.25 9 0.00
2021-04-14 8222 1210190 817 17285945 14.25 14.70 13.75 14.55 0.35 2.46% 14.25 13 14.55 18 0.00
2021-04-15 8222 759938 508 11162934 14.55 14.90 14.45 14.85 0.30 2.06% 14.80 11 14.85 20 0.00
2021-04-16 8222 474266 441 6978039 14.90 14.90 14.55 14.85 0.00 0% 14.75 15 14.85 21 0.00
2021-04-19 8222 354957 372 5247427 15.00 15.00 14.65 14.85 0.00 0% 14.85 1 14.90 24 0.00
2021-04-20 8222 603465 438 8894875 14.85 15.00 14.55 14.80 0.05 -0.34% 14.75 2 14.85 22 0.00
2021-04-21 8222 403717 494 5907678 14.80 14.80 14.55 14.60 0.20 -1.35% 14.55 40 14.60 20 0.00
2021-04-22 8222 1298927 802 19252813 14.70 15.25 14.30 14.35 0.25 -1.71% 14.30 111 14.35 7 0.00
2021-04-23 8222 270572 297 3929455 14.35 14.95 14.35 14.40 0.05 0.35% 14.40 5 14.45 1 0.00
2021-04-26 8222 371628 329 5421889 14.45 14.75 14.45 14.60 0.20 1.39% 14.60 2 14.65 3 0.00
2021-04-27 8222 388618 384 5708562 14.60 14.80 14.55 14.65 0.05 0.34% 14.60 36 14.65 4 0.00
2021-04-28 8222 836247 507 12553714 14.70 15.40 14.70 15.05 0.40 2.73% 15.00 2 15.05 8 0.00
2021-04-29 8222 374669 360 5583311 15.05 15.35 14.75 14.75 0.30 -1.99% 14.75 7 14.80 5 0.00
2021-05-03 8222 644505 655 9171598 14.65 14.70 13.90 14.20 0.55 -3.73% 14.20 223 14.25 3 0.00
2021-05-04 8222 594225 502 8184981 14.25 14.30 13.25 13.65 0.55 -3.87% 13.65 1 13.70 1 0.00
2021-05-05 8222 432886 281 6074647 13.50 14.50 13.30 14.20 0.55 4.03% 14.20 2 14.25 2 0.00
2021-05-06 8222 230918 160 3273428 14.25 14.45 13.90 14.00 0.20 -1.41% 13.95 2 14.00 3 0.00
2021-05-07 8222 95631 154 1326507 14.15 14.15 13.65 13.85 0.15 -1.07% 13.85 12 13.90 1 0.00
2021-05-10 8222 130671 185 1820733 13.90 14.05 13.70 13.85 0.00 0% 13.85 1 14.00 21 0.00
2021-05-11 8222 326017 353 4441036 14.05 14.05 13.30 13.80 0.05 -0.36% 13.80 2 13.85 1 0.00
2021-05-12 8222 701969 554 8935668 13.70 13.70 12.45 12.50 1.30 -9.42% 12.45 25 12.50 28 0.00
2021-05-13 8222 290923 500 3586342 12.15 12.65 11.80 12.45 0.05 -0.4% 12.45 1 12.50 5 0.00
2021-05-14 8222 131233 246 1643394 12.50 12.65 12.40 12.45 0.00 0% 12.45 105 12.50 2 0.00
2021-05-17 8222 230964 269 2712905 11.40 11.95 11.40 11.70 0.75 -6.02% 11.70 30 11.75 1 0.00
2021-05-18 8222 109128 143 1324738 11.85 12.75 11.85 12.35 0.65 5.56% 12.30 4 12.35 17 0.00
2021-05-19 8222 216132 226 2624407 12.60 12.60 11.95 12.00 0.35 -2.83% 12.00 5 12.10 6 0.00
2021-05-20 8222 243608 338 2894878 12.20 12.20 11.65 11.70 0.30 -2.5% 11.70 1 11.75 1 0.00
2021-05-21 8222 113431 143 1376938 12.05 12.35 11.90 12.30 0.60 5.13% 12.25 6 12.35 2 0.00
2021-05-24 8222 134659 217 1646354 12.35 12.40 12.00 12.40 0.10 0.81% 12.20 14 12.40 2 0.00
2021-05-25 8222 88982 155 1110035 12.55 12.60 12.35 12.50 0.10 0.81% 12.45 1 12.50 1 0.00
2021-05-26 8222 46926 119 585975 12.50 12.50 12.45 12.50 0.00 0% 12.50 2 12.55 3 0.00
2021-05-27 8222 243590 184 3019897 12.50 12.55 12.30 12.55 0.05 0.4% 12.45 10 12.55 1 0.00
2021-05-28 8222 509186 436 6843708 12.80 13.80 12.80 13.60 1.05 8.37% 13.55 7 13.60 9 0.00
2021-05-31 8222 229043 236 3057758 13.80 13.80 13.00 13.20 0.40 -2.94% 13.15 3 13.20 2 0.00
2021-06-01 8222 106582 97 1413601 13.40 13.40 13.10 13.30 0.10 0.76% 13.20 4 13.35 4 0.00
2021-06-02 8222 175624 179 2316240 13.40 13.40 13.00 13.25 0.05 -0.38% 13.20 6 13.25 1 0.00
2021-06-03 8222 1596702 786 22935460 13.50 14.55 13.50 14.55 1.30 9.81% 14.55 77 0.00 0 0.00
2021-06-04 8222 3199740 1542 48710175 14.75 16.00 14.00 15.00 0.45 3.09% 15.00 5 15.05 33 0.00
2021-06-07 8222 728863 465 10607624 14.90 14.90 14.20 14.75 0.25 -1.67% 14.70 6 14.75 1 0.00
2021-06-08 8222 404841 237 6036944 14.75 15.30 14.60 14.80 0.05 0.34% 14.75 3 14.80 1 0.00
2021-06-09 8222 309383 155 4505859 14.75 14.80 14.40 14.45 0.35 -2.36% 14.45 27 14.50 4 0.00
2021-06-10 8222 217841 192 3095630 14.50 14.50 14.00 14.25 0.20 -1.38% 14.25 14 14.30 4 0.00
2021-06-11 8222 148440 115 2120738 14.25 14.50 14.15 14.15 0.10 -0.7% 14.15 7 14.25 1 0.00
2021-06-15 8222 246270 222 3454314 14.30 14.30 13.90 14.05 0.10 -0.71% 13.95 1 14.05 4 0.00
2021-06-16 8222 251341 201 3478025 14.05 14.15 13.70 13.70 0.35 -2.49% 13.65 11 13.70 2 0.00
2021-06-17 8222 106614 99 1482882 13.75 14.05 13.75 13.90 0.20 1.46% 13.90 5 14.00 2 0.00
2021-06-18 8222 200568 184 2793467 13.95 14.25 13.70 13.90 0.00 0% 13.80 2 13.95 5 0.00
2021-06-21 8222 256268 240 3563092 13.90 14.20 13.65 13.90 0.00 0% 13.85 10 13.90 1 0.00
2021-06-22 8222 278070 239 3942235 14.15 14.50 14.05 14.15 0.25 1.8% 14.15 1 14.20 6 0.00
2021-06-23 8222 196806 169 2766077 14.15 14.40 13.90 13.90 0.25 -1.77% 13.85 18 13.90 1 0.00
2021-06-24 8222 136784 150 1904009 13.90 14.00 13.80 13.90 0.00 0% 13.90 3 14.00 1 0.00
2021-06-25 8222 284109 251 3979226 14.15 14.20 13.80 13.95 0.05 0.36% 13.95 4 14.00 4 0.00
2021-06-28 8222 282743 203 3987631 14.10 14.30 13.95 14.10 0.15 1.08% 14.05 3 14.10 2 0.00
2021-06-29 8222 253934 226 3545655 14.15 14.20 13.75 13.90 0.20 -1.42% 13.85 11 13.90 2 0.00
2021-06-30 8222 251305 243 3490163 13.85 14.05 13.75 13.95 0.05 0.36% 13.95 2 14.00 3 0.00
2021-07-01 8222 941627 474 13649921 14.15 14.80 14.10 14.70 0.75 5.38% 14.65 4 14.70 17 0.00
2021-07-02 8222 330867 296 4793923 14.65 14.80 14.25 14.40 0.30 -2.04% 14.40 14 14.45 22 0.00
2021-07-05 8222 207898 219 2968376 14.40 14.50 14.15 14.40 0.00 0% 14.35 1 14.40 13 0.00
2021-07-06 8222 206789 156 2941491 14.40 14.40 14.15 14.20 0.20 -1.39% 14.20 19 14.25 3 0.00
2021-07-07 8222 249092 204 3495893 14.10 14.15 13.95 14.00 0.20 -1.41% 13.95 8 14.00 1 0.00
2021-07-08 8222 217633 191 3047236 14.00 14.20 13.90 14.15 0.15 1.07% 14.05 9 14.10 2 0.00
2021-07-09 8222 226201 207 3151306 14.15 14.15 13.85 13.95 0.20 -1.41% 14.00 1 14.05 2 0.00
2021-07-12 8222 341777 238 4791049 14.25 14.25 13.90 14.00 0.05 0.36% 14.00 2 14.05 3 0.00
2021-07-13 8222 314897 224 4416095 14.10 14.15 13.95 14.05 0.05 0.36% 14.00 5 14.05 8 0.00
2021-07-14 8222 217873 158 3028332 14.05 14.05 13.80 13.90 0.15 -1.07% 13.85 7 13.90 1 0.00
2021-07-15 8222 119930 108 1670287 13.90 14.00 13.85 13.95 0.05 0.36% 13.90 8 14.00 4 0.00
2021-07-16 8222 127393 114 1784687 13.95 14.15 13.90 14.05 0.10 0.72% 14.00 11 14.05 7 0.00
2021-07-19 8222 185818 144 2611473 14.00 14.20 13.95 14.10 0.05 0.36% 14.10 3 14.15 13 0.00
2021-07-20 8222 357888 268 4969331 14.00 14.00 13.80 13.85 0.25 -1.77% 13.85 3 13.95 2 0.00
2021-07-21 8222 306490 235 4218408 13.80 13.95 13.55 13.65 0.20 -1.44% 13.65 3 13.70 2 0.00
2021-07-22 8222 81000 41 1122550 13.70 13.95 13.70 13.90 0.25 1.83% 13.80 1 13.90 7 0.00
2021-07-23 8222 855191 451 12300550 14.10 14.70 14.05 14.30 0.40 2.88% 14.30 72 14.35 3 0.00
2021-07-26 8222 3487295 1566 54061270 14.50 15.70 14.50 15.70 1.40 9.79% 15.70 295 0.00 0 0.00
2021-07-27 8222 3477764 2202 54725491 16.30 16.75 14.70 14.95 0.75 -4.78% 14.95 1 15.00 6 0.00
2021-07-28 8222 2159491 1250 33679967 14.80 16.40 14.15 15.95 1.00 6.69% 15.90 2 15.95 19 0.00
2021-07-29 8222 2526837 1629 41264636 15.85 17.10 15.30 16.95 1.00 6.27% 16.90 13 16.95 20 0.00
2021-07-30 8222 1825518 1099 29957954 16.85 16.95 15.65 15.85 1.10 -6.49% 15.85 1 15.90 1 0.00
2021-08-02 8222 957860 646 15346457 15.85 16.70 15.55 15.70 0.15 -0.95% 15.70 7 15.75 1 0.00
2021-08-03 8222 895713 522 13697162 15.70 15.75 15.10 15.20 0.50 -3.18% 15.15 14 15.20 5 0.00
2021-08-04 8222 3501131 1230 56119054 15.70 16.40 15.40 15.95 0.75 4.93% 15.90 39 15.95 9 0.00
2021-08-05 8222 2298422 752 36361791 15.95 16.30 15.20 15.55 0.40 -2.51% 15.50 23 15.55 2 0.00
2021-08-06 8222 566023 337 8601169 15.65 15.65 15.05 15.10 0.45 -2.89% 15.10 28 15.20 4 0.00
2021-08-09 8222 251077 180 3781269 15.10 15.20 14.90 15.15 0.05 0.33% 15.10 3 15.15 5 0.00
2021-08-10 8222 3215409 786 49807204 15.20 15.85 15.05 15.50 0.35 2.31% 15.50 10 15.55 3 0.00
2021-08-11 8222 3495217 1027 52915430 15.80 15.85 14.45 15.05 0.45 -2.9% 15.05 41 15.10 6 0.00
2021-08-12 8222 168693 128 2548079 15.35 15.35 15.00 15.15 0.10 0.66% 15.10 2 15.15 3 0.00
2021-08-13 8222 205688 149 3063721 15.25 15.25 14.70 14.85 0.30 -1.98% 14.80 2 14.85 7 0.00
2021-08-16 8222 429612 311 6148624 14.90 14.90 14.05 14.25 0.60 -4.04% 14.20 6 14.35 3 0.00
2021-08-17 8222 327395 234 4564050 14.20 14.25 13.75 13.85 0.40 -2.81% 13.85 3 13.95 3 0.00
2021-08-18 8222 226861 196 3164553 13.80 14.30 13.65 14.20 0.35 2.53% 14.20 6 14.30 2 0.00
2021-08-19 8222 133913 135 1865827 14.20 14.20 13.85 13.85 0.35 -2.46% 13.85 28 13.90 1 0.00
2021-08-20 8222 182314 148 2539021 13.85 14.30 13.75 13.95 0.10 0.72% 13.90 25 13.95 2 0.00
2021-08-23 8222 177372 120 2503795 14.05 14.25 13.95 14.25 0.30 2.15% 14.15 6 14.30 8 0.00
2021-08-24 8222 70976 82 1004495 14.25 14.25 14.00 14.20 0.05 -0.35% 14.10 12 14.20 21 0.00
2021-08-25 8222 88029 76 1260986 14.10 14.50 14.10 14.25 0.05 0.35% 14.25 9 14.35 5 0.00
2021-08-26 8222 82491 77 1181095 14.25 14.45 14.25 14.30 0.05 0.35% 14.20 6 14.35 1 0.00
2021-08-27 8222 68208 77 968711 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 2 14.25 1 0.00
2021-08-30 8222 51106 78 725506 14.15 14.40 14.10 14.20 0.05 0.35% 14.15 12 14.25 2 0.00
2021-08-31 8222 97100 91 1374045 14.40 14.40 14.05 14.20 0.00 0% 14.15 1 14.20 2 0.00
2021-09-01 8222 77898 94 1098187 14.15 14.25 14.05 14.10 0.10 -0.7% 14.10 1 14.15 1 0.00
2021-09-02 8222 402917 172 5703688 14.15 14.25 14.00 14.15 0.05 0.35% 14.10 1 14.15 1 0.00
2021-09-03 8222 90607 99 1286564 14.35 14.40 14.10 14.10 0.05 -0.35% 14.10 4 14.15 1 0.00
2021-09-06 8222 90092 120 1265274 14.15 14.15 13.95 14.00 0.10 -0.71% 13.95 9 14.05 1 0.00
2021-09-07 8222 57927 66 807733 13.95 14.00 13.85 14.00 0.00 0% 13.85 9 14.10 2 0.00
2021-09-08 8222 55607 68 773644 14.00 14.10 13.80 13.90 0.10 -0.71% 13.85 8 13.90 6 0.00
2021-09-09 8222 30262 74 422742 13.90 14.05 13.90 13.95 0.05 0.36% 13.90 2 13.95 1 0.00
2021-09-10 8222 145199 129 2001178 13.85 14.00 13.70 13.85 0.10 -0.72% 13.80 2 13.90 6 0.00
2021-09-13 8222 45302 64 629509 13.85 14.00 13.85 13.85 0.00 0% 13.85 2 14.00 4 0.00
2021-09-14 8222 49428 61 684730 13.85 13.90 13.85 13.90 0.05 0.36% 13.90 1 13.95 1 0.00
2021-09-15 8222 224354 166 3076075 13.85 13.85 13.60 13.60 0.30 -2.16% 13.60 3 13.70 4 0.00
2021-09-16 8222 35720 63 490010 13.65 13.80 13.65 13.70 0.10 0.74% 13.70 10 13.90 2 0.00
2021-09-17 8222 125000 82 1761100 13.75 14.40 13.75 14.05 0.35 2.55% 14.00 1 14.10 2 0.00
2021-09-22 8222 136293 143 1886326 13.95 13.95 13.75 13.90 0.15 -1.07% 13.85 1 13.90 3 0.00
2021-09-23 8222 42781 58 598781 14.20 14.20 13.90 14.05 0.15 1.08% 13.95 7 14.10 6 0.00
2021-09-24 8222 118637 98 1673922 14.15 14.35 14.00 14.05 0.00 0% 14.05 3 14.15 2 0.00
2021-09-27 8222 48989 66 692291 14.25 14.25 14.05 14.10 0.05 0.36% 14.10 5 14.15 5 0.00
2021-09-28 8222 31217 69 437178 14.00 14.10 13.80 14.05 0.05 -0.35% 14.00 3 14.05 2 0.00
2021-09-29 8222 49485 111 689421 13.95 14.20 13.85 13.95 0.10 -0.71% 13.85 8 13.95 2 0.00
2021-09-30 8222 666268 417 9851380 14.15 15.25 13.90 15.25 1.30 9.32% 15.20 25 15.25 27 0.00
2021-10-01 8222 1325737 849 19931077 15.25 15.75 14.50 14.65 0.60 -3.93% 14.65 23 14.70 4 0.00
2021-10-04 8222 423605 294 6182881 14.90 15.25 13.95 14.15 0.50 -3.41% 14.15 6 14.20 4 0.00
2021-10-05 8222 1220508 329 17429829 14.05 14.50 13.70 14.40 0.25 1.77% 14.35 1 14.40 6 0.00
2021-10-06 8222 133865 128 1892907 14.40 14.60 14.05 14.05 0.35 -2.43% 14.05 13 14.20 2 0.00
2021-10-07 8222 118623 107 1690948 14.05 14.40 14.05 14.35 0.30 2.14% 14.30 2 14.35 5 0.00
2021-10-08 8222 65363 99 926422 14.45 14.45 14.10 14.25 0.10 -0.7% 14.25 12 14.30 2 0.00
2021-10-12 8222 65578 90 934944 14.15 14.40 14.15 14.25 0.00 0% 14.20 2 14.30 6 0.00
2021-10-13 8222 80936 82 1142250 14.25 14.40 14.00 14.15 0.10 -0.7% 14.10 12 14.15 2 0.00
2021-10-14 8222 72001 78 1014607 14.10 14.20 14.00 14.15 0.00 0% 14.10 3 14.15 11 0.00
2021-10-15 8222 181635 133 2602543 14.15 14.55 14.15 14.20 0.05 0.35% 14.20 11 14.30 6 0.00
2021-10-18 8222 94091 88 1349285 14.40 14.50 14.20 14.45 0.25 1.76% 14.40 8 14.45 2 0.00
2021-10-19 8222 157778 125 2290415 14.55 14.80 14.40 14.50 0.05 0.35% 14.50 3 14.55 16 0.00
2021-10-20 8222 242625 164 3559235 14.55 15.00 14.50 14.50 0.00 0% 14.50 5 14.55 3 0.00
2021-10-21 8222 213023 131 3081129 14.55 14.90 14.25 14.35 0.15 -1.03% 14.35 3 14.40 3 0.00
2021-10-22 8222 167624 116 2366281 14.35 14.35 13.95 14.10 0.25 -1.74% 14.10 5 14.15 1 0.00
2021-10-25 8222 86916 97 1230917 14.10 14.30 14.05 14.25 0.15 1.06% 14.20 1 14.30 3 0.00
2021-10-26 8222 70573 69 1010634 14.35 14.45 14.25 14.30 0.05 0.35% 14.25 5 14.30 1 0.00
2021-10-27 8222 72178 67 1036821 14.45 14.45 14.30 14.45 0.15 1.05% 14.40 1 14.45 5 0.00
2021-10-28 8222 146143 127 2102702 14.65 14.65 14.25 14.40 0.05 -0.35% 14.40 2 14.50 3 0.00
2021-10-29 8222 100059 115 1424133 14.40 14.40 14.15 14.20 0.20 -1.39% 14.20 10 14.25 2 0.00
2021-11-01 8222 63208 89 902974 14.15 14.40 14.15 14.15 0.05 -0.35% 14.15 8 14.20 1 0.00
2021-11-02 8222 211225 153 3003520 14.35 14.35 14.10 14.25 0.10 0.71% 14.15 9 14.30 4 0.00
2021-11-03 8222 136039 120 1933636 14.25 14.35 14.15 14.25 0.00 0% 14.20 2 14.30 3 0.00
2021-11-04 8222 357700 262 5214059 14.25 15.00 14.25 14.35 0.10 0.7% 14.35 17 14.45 2 0.00
2021-11-05 8222 304239 207 4444771 14.50 14.90 14.40 14.50 0.15 1.05% 14.50 2 14.55 3 0.00
2021-11-08 8222 268730 144 3957024 14.95 14.95 14.55 14.60 0.10 0.69% 14.55 10 14.60 3 0.00
2021-11-09 8222 755469 451 11415327 14.60 15.50 14.55 15.25 0.65 4.45% 15.20 16 15.25 4 0.00
2021-11-10 8222 509023 292 7632318 15.35 15.35 14.80 15.10 0.15 -0.98% 14.90 3 15.10 8 0.00
2021-11-11 8222 288485 180 4340071 15.10 15.25 14.70 15.15 0.05 0.33% 15.00 10 15.15 9 0.00
2021-11-12 8222 1143231 552 17714683 15.15 15.90 15.00 15.20 0.05 0.33% 15.20 9 15.30 3 0.00
2021-11-15 8222 229979 148 3486456 15.30 15.45 15.05 15.15 0.05 -0.33% 15.10 10 15.15 5 0.00
2021-11-16 8222 3538481 1636 57632720 15.15 16.65 15.15 16.10 0.95 6.27% 16.10 5 16.15 8 0.00
2021-11-17 8222 826115 454 13145786 16.00 16.30 15.60 15.90 0.20 -1.24% 15.90 8 15.95 7 0.00
2021-11-18 8222 687590 448 10607101 15.85 15.85 15.20 15.20 0.70 -4.4% 15.20 11 15.25 6 0.00
2021-11-19 8222 269030 199 4080189 15.30 15.40 15.05 15.15 0.05 -0.33% 15.10 3 15.15 18 0.00
2021-11-22 8222 293016 199 4375021 15.00 15.20 14.60 15.15 0.00 0% 15.15 2 15.20 5 0.00
2021-11-23 8222 131117 121 1957084 15.10 15.10 14.85 14.95 0.20 -1.32% 14.90 6 14.95 4 0.00
2021-11-24 8222 179009 124 2695936 14.95 15.25 14.90 15.15 0.20 1.34% 15.15 2 15.20 19 0.00
2021-11-25 8222 390574 246 5994466 15.15 15.60 15.15 15.25 0.10 0.66% 15.25 8 15.45 10 0.00
2021-11-26 8222 288295 172 4341830 15.20 15.35 14.85 14.85 0.40 -2.62% 14.85 8 15.00 2 0.00
2021-11-29 8222 207479 232 3009300 14.75 14.75 14.20 14.70 0.15 -1.01% 14.70 2 14.75 3 0.00
2021-11-30 8222 115484 112 1703261 14.85 14.95 14.55 14.80 0.10 0.68% 14.75 1 14.80 2 0.00
2021-12-01 8222 57291 96 843009 14.75 15.00 14.55 14.85 0.05 0.34% 14.80 4 14.85 1 0.00
2021-12-02 8222 193798 214 2812259 14.60 14.85 14.30 14.45 0.40 -2.69% 14.40 3 14.50 3 0.00
2021-12-03 8222 199360 140 2933012 14.60 14.95 14.55 14.70 0.25 1.73% 14.70 1 14.75 3 0.00
2021-12-06 8222 66778 113 987151 14.85 14.95 14.65 14.70 0.00 0% 14.70 4 14.75 2 0.00
2021-12-07 8222 71797 113 1058908 14.85 14.90 14.70 14.75 0.05 0.34% 14.70 3 14.75 1 0.00
2021-12-08 8222 106711 147 1570821 14.80 14.80 14.60 14.80 0.05 0.34% 14.75 3 14.80 2 0.00
2021-12-09 8222 249598 182 3728631 14.75 15.10 14.75 14.90 0.10 0.68% 14.85 8 14.90 5 0.00
2021-12-10 8222 85478 108 1266462 14.90 14.90 14.75 14.80 0.10 -0.67% 14.80 1 14.85 1 0.00
2021-12-13 8222 460254 333 6951573 15.00 15.25 14.95 15.10 0.30 2.03% 15.05 23 15.10 24 0.00
2021-12-14 8222 196996 181 2967212 15.30 15.30 14.90 14.95 0.15 -0.99% 14.95 22 15.00 5 0.00
2021-12-15 8222 61094 101 906903 14.75 14.95 14.70 14.95 0.00 0% 14.95 4 15.00 2 0.00
2021-12-16 8222 112271 117 1682093 14.95 15.05 14.90 15.05 0.10 0.67% 15.00 22 15.05 27 0.00
2021-12-17 8222 105630 95 1578795 15.05 15.05 14.80 14.90 0.15 -1% 14.90 2 14.95 2 0.00
2021-12-20 8222 101047 152 1491765 14.90 14.90 14.70 14.90 0.00 0% 14.75 5 14.90 5 0.00
2021-12-21 8222 55875 69 826635 14.85 14.90 14.75 14.90 0.00 0% 14.85 1 14.90 2 0.00
2021-12-22 8222 69116 86 1024597 15.00 15.00 14.75 14.95 0.05 0.34% 14.90 3 14.95 5 0.00
2021-12-23 8222 653639 493 9992944 15.20 15.50 14.90 15.20 0.25 1.67% 15.20 3 15.30 6 0.00
2021-12-24 8222 158705 168 2396624 15.30 15.30 15.00 15.10 0.10 -0.66% 15.05 31 15.10 1 0.00
2021-12-27 8222 185712 231 2774149 15.10 15.10 14.85 14.90 0.20 -1.32% 14.90 5 14.95 5 0.00
2021-12-28 8222 147201 129 2197242 15.05 15.05 14.85 14.90 0.00 0% 14.90 10 14.95 1 0.00
2021-12-29 8222 126619 101 1896684 14.90 15.10 14.85 14.95 0.05 0.34% 14.95 3 15.00 1 0.00
2021-12-30 8222 121287 152 1801025 14.95 14.95 14.80 14.80 0.15 -1% 14.80 29 14.85 1 0.00