力麗(1444)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　　11.15
0
0%		11.15
0
0%		11.15
0
0%		11.15
0
0%		11.00
-0.15
-1.35%		 　10.95
-0.05
-0.45%		10.95
0
0%		10.85
-0.1
-0.91%		10.95
0.1
0.92%		10.85
-0.1
-0.91%		 　10.85
0
0%		10.80
-0.05
-0.46%		10.80
0
0%		10.80
0
0%		10.65
-0.15
-1.39%		 　10.45
-0.2
-1.88%		10.20
-0.25
-2.39%		10.25
0.05
0.49%		 10.8
2 月　　　　　　10.70
0.45
4.39%		10.80
0.1
0.93%		10.95
0.15
1.39%		11.00
0.05
0.46%		11.00
0
0%		 　10.75
-0.25
-2.27%		10.75
0
0%		10.80
0.05
0.47%		11.15
0.35
3.24%		11.20
0.05
0.45%		 　11.30
0.1
0.89%		11.10
-0.2
-1.77%		11.05
-0.05
-0.45%		10.70
-0.35
-3.17%		10.65
-0.05
-0.47%		 10.92
3 月10.85
0.2
1.88%		10.85
0
0%		10.90
0.05
0.46%		 　　10.30
-0.6
-5.5%		10.05
-0.25
-2.43%		10.25
0.2
1.99%		10.30
0.05
0.49%		10.20
-0.1
-0.97%		 　10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.25
0.15
1.49%		10.35
0.1
0.98%		 　10.45
0.1
0.97%		10.45
0
0%		10.50
0.05
0.48%		10.50
0
0%		10.45
-0.05
-0.48%		 　10.50
0.05
0.48%		10.60
0.1
0.95%		10.75
0.15
1.42%		11.15
0.4
3.72%		10.43
4 月11.05
-0.1
-0.9%		 　　　11.35
0.3
2.71%		11.00
-0.35
-3.08%		11.20
0.2
1.82%		 　11.30
0.1
0.89%		10.95
-0.35
-3.1%		11.10
0.15
1.37%		11.25
0.15
1.35%		11.10
-0.15
-1.33%		 　11.20
0.1
0.9%		11.45
0.25
2.23%		11.15
-0.3
-2.62%		11.10
-0.05
-0.45%		11.25
0.15
1.35%		 　10.65
-0.6
-5.33%		11.00
0.35
3.29%		10.75
-0.25
-2.27%		10.60
-0.15
-1.4%		10.75
0.15
1.42%		 11.04
5 月　　10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.55
0
0%		10.40
-0.15
-1.42%		 　10.10
-0.3
-2.88%		10.15
0.05
0.5%		10.45
0.3
2.96%		10.20
-0.25
-2.39%		10.40
0.2
1.96%		 　10.45
0.05
0.48%		10.50
0.05
0.48%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		10.55
0.1
0.96%		 　10.65
0.1
0.95%		10.65
0
0%		10.90
0.25
2.35%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		 　10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.54
6 月11.00
0.2
1.85%		10.90
-0.1
-0.91%		 　　10.90
0
0%		10.90
0
0%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		 　10.55
-0.35
-3.21%		10.45
-0.1
-0.95%		10.65
0.2
1.91%		10.45
-0.2
-1.88%		10.40
-0.05
-0.48%		 　10.20
-0.2
-1.92%		10.40
0.2
1.96%		10.20
-0.2
-1.92%		10.25
0.05
0.49%		10.30
0.05
0.49%		 　10.45
0.15
1.46%		10.45
0
0%		10.45
0
0%		10.35
-0.1
-0.96%		 10.54
7 月10.10
-0.25
-2.42%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		10.15
0.1
1%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		9.98
-0.07
-0.7%		10.05
0.07
0.7%		10.05
0
0%		10.05
0
0%		 　10.25
0.2
1.99%		10.25
0
0%		10.25
0
0%		10.30
0.05
0.49%		10.30
0
0%		 　10.60
0.3
2.91%		10.50
-0.1
-0.94%		10.35
-0.15
-1.43%		10.30
-0.05
-0.48%		10.45
0.15
1.46%		 10.23
8 月10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.25
0.15
1.49%		 　10.35
0.1
0.98%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		10.55
0.05
0.48%		 　11.10
0.55
5.21%		11.20
0.1
0.9%		11.30
0.1
0.89%		11.30
0
0%		11.40
0.1
0.88%		 　11.45
0.05
0.44%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.85
0.5
4.41%		 　11.50
-0.35
-2.95%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		10.96
9 月11.35
-0.15
-1.3%		11.40
0.05
0.44%		 　11.55
0.15
1.32%		11.25
-0.3
-2.6%		11.20
-0.05
-0.44%		11.75
0.55
4.91%		 　　12.05
0.3
2.55%		11.75
-0.3
-2.49%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.55
-0.2
-1.7%		 　11.30
-0.25
-2.16%		11.40
0.1
0.88%		11.55
0.15
1.32%		11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		 　10.85
-0.5
-4.41%		10.95
0.1
0.92%		10.40
-0.55
-5.02%		10.65
0.25
2.4%		10.75
0.1
0.94%		 11.32
10 月　　10.45
-0.3
-2.79%		10.70
0.25
2.39%		10.55
-0.15
-1.4%		10.55
0
0%		10.55
0
0%		 　　10.35
-0.2
-1.9%		10.45
0.1
0.97%		10.00
-0.45
-4.31%		10.30
0.3
3%		 　10.15
-0.15
-1.46%		10.40
0.25
2.46%		10.20
-0.2
-1.92%		10.70
0.5
4.9%		10.35
-0.35
-3.27%		 　10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.25
-0.15
-1.44%		 10.40
0.15
1.46%		10.38
11 月10.50
0.1
0.96%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		 　10.75
0.25
2.38%		10.60
-0.15
-1.4%		10.75
0.15
1.42%		10.40
-0.35
-3.26%		10.40
0
0%		 　10.65
0.25
2.4%		10.65
0
0%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		 　10.55
0.15
1.44%		10.50
-0.05
-0.47%		10.50
0
0%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		 　10.35
-0.05
-0.48%		10.50
0.15
1.45%		10.60
0.1
0.95%		 10.53
12 月10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.70
0.05
0.47%		10.55
-0.15
-1.4%		10.50
-0.05
-0.47%		10.50
0
0%		10.50
0
0%		 　10.50
0
0%		11.80
1.3
12.38%		10.55
-1.25
-10.59%		10.55
0
0%		10.40
-0.15
-1.42%		 10.80
0.4
3.85%		10.20
-0.6
-5.56%		10.05
-0.15
-1.47%		10.15
0.1
1%		10.30
0.15
1.48%		10.30
0
0%		 　10.30
0
0%		10.35
0.05
0.49%		10.20
-0.15
-1.45%		10.20
0
0%		10.20
0
0%		　10.49

說明:最高漲幅:12.38%最低跌幅:-10.59% 最高價:12.05最低價:9.98平均價:10.68,灰色底表示週末,漲145天(25.02)元,跌123天(-23.32)元,平盤42天
12%=1,5%=4,4%=10,3%=10,2%=24,1%=61,0%=77,-0%=1,-1%=3,-2%=3,-3%=3,-4%=15,-5%=22,-6%=31,-7%=45,

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 1444 1596332 626 17860530 11.35 11.35 11.15 11.15 0.15 0% 11.15 144 11.20 31 42.88
2022-01-04 1444 1237829 481 13771675 11.20 11.20 11.10 11.15 0.00 0% 11.10 94 11.15 16 42.88
2022-01-05 1444 1554718 600 17380591 11.15 11.30 11.10 11.15 0.00 0% 11.15 103 11.20 115 42.88
2022-01-06 1444 904731 413 10076204 11.15 11.20 11.10 11.15 0.00 0% 11.15 30 11.20 214 42.88
2022-01-07 1444 2242359 836 24695524 11.15 11.15 10.95 11.00 0.15 -1.35% 10.95 530 11.00 59 42.31
2022-01-10 1444 952830 472 10425020 11.00 11.00 10.85 10.95 0.05 -0.45% 10.95 78 11.00 126 42.12
2022-01-11 1444 2036947 704 22359092 11.00 11.10 10.90 10.95 0.00 0% 10.90 412 10.95 12 42.12
2022-01-12 1444 2053627 867 22352296 11.00 11.05 10.80 10.85 0.10 -0.91% 10.85 60 10.90 145 41.73
2022-01-13 1444 827067 405 9039972 10.85 11.00 10.85 10.95 0.10 0.92% 10.90 92 10.95 34 42.12
2022-01-14 1444 1866220 722 20279837 10.95 10.95 10.80 10.85 0.10 -0.91% 10.80 611 10.85 66 41.73
2022-01-17 1444 1496446 550 16173952 10.85 10.85 10.75 10.85 0.00 0% 10.85 45 10.90 205 41.73
2022-01-18 1444 1571774 627 17089462 10.85 11.05 10.80 10.80 0.05 -0.46% 10.80 131 10.85 10 41.54
2022-01-19 1444 4082548 1277 44777027 10.90 11.15 10.80 10.80 0.00 0% 10.80 497 10.85 4 41.54
2022-01-20 1444 2699170 736 29229742 10.85 10.90 10.80 10.80 0.00 0% 10.80 90 10.85 26 41.54
2022-01-21 1444 2722772 1268 29139274 10.85 10.85 10.60 10.65 0.15 -1.39% 10.65 8 10.70 31 40.96
2022-01-24 1444 2925434 969 30599054 10.60 10.60 10.35 10.45 0.20 -1.88% 10.45 35 10.50 169 40.19
2022-01-25 1444 3047658 1320 31296452 10.35 10.40 10.20 10.20 0.25 -2.39% 10.20 200 10.25 89 39.23
2022-01-26 1444 2814446 963 28769713 10.20 10.35 10.10 10.25 0.05 0.49% 10.25 7 10.30 65 39.42
2022-02-07 1444 2995880 937 31671951 10.30 10.75 10.30 10.70 0.45 4.39% 10.70 83 10.75 149 41.15
2022-02-08 1444 1435366 856 15461437 10.60 10.85 10.60 10.80 0.10 0.93% 10.75 61 10.80 90 41.54
2022-02-09 1444 2453220 1083 26745230 10.85 11.00 10.75 10.95 0.15 1.39% 10.90 112 10.95 35 42.12
2022-02-10 1444 2182504 1192 23967044 11.00 11.05 10.85 11.00 0.05 0.46% 10.95 91 11.00 60 42.31
2022-02-11 1444 913284 330 10010675 10.85 11.00 10.85 11.00 0.00 0% 10.95 37 11.00 280 42.31
2022-02-14 1444 1485056 1491 16036582 10.90 10.90 10.75 10.75 0.25 -2.27% 10.75 263 10.80 31 41.35
2022-02-15 1444 1002330 1166 10839135 10.90 10.90 10.75 10.75 0.00 0% 10.75 24 10.80 125 41.35
2022-02-16 1444 926227 1902 10056981 10.85 10.90 10.80 10.80 0.05 0.47% 10.80 106 10.85 8 41.54
2022-02-17 1444 9363994 2761 105061218 11.10 11.35 11.05 11.15 0.35 3.24% 11.15 173 11.20 139 42.88
2022-02-18 1444 2918713 1015 32652804 11.20 11.30 11.05 11.20 0.05 0.45% 11.20 40 11.25 309 43.08
2022-02-21 1444 3776913 1246 42748068 11.15 11.45 11.15 11.30 0.10 0.89% 11.25 245 11.30 48 43.46
2022-02-22 1444 2669621 928 29680944 11.25 11.25 11.00 11.10 0.20 -1.77% 11.10 105 11.15 19 42.69
2022-02-23 1444 1622739 528 18019858 11.10 11.20 11.00 11.05 0.05 -0.45% 11.05 189 11.10 14 42.50
2022-02-24 1444 3104929 1606 33619825 11.00 11.10 10.65 10.70 0.35 -3.17% 10.65 131 10.70 105 41.15
2022-02-25 1444 1955829 1634 20891011 10.80 10.80 10.60 10.65 0.05 -0.47% 10.65 22 10.70 145 40.96
2022-03-01 1444 1042400 407 11288204 10.75 10.90 10.65 10.85 0.20 1.88% 10.80 238 10.85 13 41.73
2022-03-02 1444 840355 342 9110499 10.80 10.90 10.80 10.85 0.00 0% 10.85 75 10.90 73 41.73
2022-03-03 1444 1013461 446 11055736 10.95 11.00 10.85 10.90 0.05 0.46% 10.85 161 10.90 5 41.92
2022-03-07 1444 3078904 1156 31886759 10.65 10.65 10.25 10.30 0.40 -5.5% 10.25 415 10.30 37 39.62
2022-03-08 1444 3812475 1294 38587653 10.25 10.40 9.99 10.05 0.25 -2.43% 10.05 63 10.10 21 38.65
2022-03-09 1444 1127877 551 11470306 10.15 10.25 10.10 10.25 0.20 1.99% 10.20 59 10.25 95 39.42
2022-03-10 1444 1252720 502 12940928 10.40 10.40 10.30 10.30 0.05 0.49% 10.30 123 10.35 98 39.62
2022-03-11 1444 1023000 365 10443000 10.25 10.30 10.15 10.20 0.10 -0.97% 10.15 212 10.25 125 39.23
2022-03-14 1444 1355000 537 13741850 10.25 10.30 10.10 10.10 0.10 -0.98% 10.10 144 10.15 36 38.85
2022-03-15 1444 1582000 648 15912100 10.15 10.20 10.00 10.05 0.05 -0.5% 10.00 728 10.10 107 38.65
2022-03-16 1444 1246000 612 12550050 10.15 10.15 10.05 10.10 0.05 0.5% 10.05 46 10.10 116 38.85
2022-03-17 1444 1494000 522 15241800 10.15 10.25 10.15 10.25 0.15 1.49% 10.20 98 10.25 373 39.42
2022-03-18 1444 2036000 625 20991450 10.25 10.40 10.20 10.35 0.10 0.98% 10.35 97 10.40 277 39.81
2022-03-21 1444 1979000 568 20638500 10.35 10.50 10.35 10.45 0.10 0.97% 10.45 112 10.50 243 40.19
2022-03-22 1444 1215016 401 12683545 10.40 10.50 10.40 10.45 0.00 0% 10.45 87 10.50 242 40.19
2022-03-23 1444 1625000 534 17088500 10.50 10.60 10.45 10.50 0.05 0.48% 10.50 91 10.55 36 40.38
2022-03-24 1444 1280283 400 13465147 10.50 10.60 10.45 10.50 0.00 0% 10.50 159 10.55 32 40.38
2022-03-25 1444 1113000 345 11669300 10.55 10.60 10.45 10.45 0.05 -0.48% 10.45 97 10.50 5 40.19
2022-03-28 1444 1325000 272 13783750 10.45 10.50 10.30 10.50 0.05 0.48% 10.45 23 10.50 164 40.38
2022-03-29 1444 2142075 656 22837338 10.55 10.80 10.55 10.60 0.10 0.95% 10.55 169 10.60 31 40.77
2022-03-30 1444 2121000 592 22694150 10.65 10.80 10.60 10.75 0.15 1.42% 10.75 83 10.80 442 15.58
2022-03-31 1444 5281000 1527 58021150 10.75 11.15 10.75 11.15 0.40 3.72% 11.10 163 11.15 406 16.16
2022-04-01 1444 2974000 1043 32986000 11.10 11.20 11.00 11.05 0.10 -0.9% 11.05 32 11.10 16 16.01
2022-04-06 1444 7974000 2125 90119550 11.15 11.40 11.05 11.35 0.30 2.71% 11.30 211 11.35 17 16.45
2022-04-07 1444 3346079 1082 37390081 11.25 11.35 11.00 11.00 0.35 -3.08% 11.00 55 11.05 41 15.94
2022-04-08 1444 2019000 621 22571200 11.10 11.30 11.05 11.20 0.20 1.82% 11.15 76 11.20 242 16.23
2022-04-11 1444 9233000 2477 104976900 11.30 11.60 11.05 11.30 0.10 0.89% 11.30 81 11.35 112 16.38
2022-04-12 1444 3282000 1009 36289700 11.30 11.30 10.90 10.95 0.35 -3.1% 10.95 93 11.00 87 15.87
2022-04-13 1444 1727000 547 19186900 11.15 11.20 11.00 11.10 0.15 1.37% 11.10 3 11.15 74 16.09
2022-04-14 1444 2004000 765 22473000 11.20 11.35 11.10 11.25 0.15 1.35% 11.25 37 11.30 285 16.30
2022-04-15 1444 2951994 972 33180166 11.25 11.45 11.10 11.10 0.15 -1.33% 11.10 87 11.15 25 16.09
2022-04-18 1444 2367389 777 26385308 11.10 11.30 11.00 11.20 0.10 0.9% 11.20 119 11.25 45 16.23
2022-04-19 1444 12595798 3167 144337512 11.30 11.60 11.15 11.45 0.25 2.23% 11.45 335 11.50 93 16.59
2022-04-20 1444 5737000 1714 64508750 11.55 11.55 11.10 11.15 0.30 -2.62% 11.10 665 11.15 3 16.16
2022-04-21 1444 2164498 721 24121686 11.25 11.30 11.05 11.10 0.05 -0.45% 11.10 339 11.15 43 16.09
2022-04-22 1444 1623128 627 18147755 11.10 11.25 11.05 11.25 0.15 1.35% 11.20 34 11.25 134 16.30
2022-04-25 1444 4320819 1454 46772283 11.15 11.20 10.65 10.65 0.60 -5.33% 10.65 3 10.70 44 15.43
2022-04-26 1444 6780000 1937 74844350 10.80 11.30 10.65 11.00 0.35 3.29% 11.00 3 11.05 84 15.94
2022-04-27 1444 3997781 1388 42474500 10.80 10.85 10.50 10.75 0.25 -2.27% 10.70 36 10.75 63 15.58
2022-04-28 1444 2065000 667 22016000 10.75 10.80 10.60 10.60 0.15 -1.4% 10.60 137 10.65 7 15.36
2022-04-29 1444 2692801 943 28770031 10.75 10.80 10.60 10.75 0.15 1.42% 10.70 213 10.75 17 15.58
2022-05-03 1444 1423000 518 15137100 10.65 10.80 10.55 10.60 0.15 -1.4% 10.55 212 10.60 7 15.36
2022-05-04 1444 1171000 465 12388650 10.65 10.65 10.50 10.55 0.05 -0.47% 10.55 45 10.60 171 15.29
2022-05-05 1444 1257022 468 13362440 10.75 10.75 10.55 10.55 0.00 0% 10.55 147 10.60 25 15.29
2022-05-06 1444 1502706 625 15573940 10.45 10.45 10.30 10.40 0.15 -1.42% 10.35 56 10.40 153 15.07
2022-05-09 1444 2193548 898 22297300 10.30 10.35 10.10 10.10 0.30 -2.88% 10.10 399 10.15 57 14.64
2022-05-10 1444 1675042 688 16913437 10.00 10.25 9.93 10.15 0.05 0.5% 10.15 81 10.20 75 14.71
2022-05-11 1444 3249000 1007 33935350 10.30 10.55 10.30 10.45 0.30 2.96% 10.40 243 10.45 37 15.14
2022-05-12 1444 1754000 541 18150150 10.45 10.50 10.20 10.20 0.25 -2.39% 10.20 228 10.25 1 14.78
2022-05-13 1444 1165000 382 12126700 10.25 10.50 10.25 10.40 0.20 1.96% 10.40 6 10.45 144 15.07
2022-05-16 1444 1566000 892 16422700 10.70 10.70 10.35 10.45 0.05 0.48% 10.40 48 10.45 11 11.88
2022-05-17 1444 1103000 575 11584150 10.50 10.60 10.45 10.50 0.05 0.48% 10.50 16 10.55 180 11.93
2022-05-18 1444 1297000 449 13677550 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 53 10.60 556 11.99
2022-05-19 1444 938000 358 9753000 10.35 10.50 10.35 10.45 0.10 -0.95% 10.40 110 10.45 62 11.88
2022-05-20 1444 822000 362 8646300 10.50 10.60 10.45 10.55 0.10 0.96% 10.55 1 10.60 557 11.99
2022-05-23 1444 7246000 1215 77687900 10.60 10.80 10.50 10.65 0.10 0.95% 10.65 127 10.70 13 12.10
2022-05-24 1444 2539013 783 27208263 10.65 10.85 10.60 10.65 0.00 0% 10.65 96 10.70 84 12.10
2022-05-25 1444 7014323 1951 76402366 10.75 11.00 10.70 10.90 0.25 2.35% 10.90 114 10.95 36 12.39
2022-05-26 1444 2015000 715 21964000 11.00 11.00 10.80 10.80 0.10 -0.92% 10.80 112 10.85 3 12.27
2022-05-27 1444 891000 386 9679600 10.85 10.95 10.80 10.85 0.05 0.46% 10.80 122 10.85 42 12.33
2022-05-30 1444 1141455 450 12433285 11.00 11.00 10.85 10.90 0.05 0.46% 10.85 80 10.90 59 12.39
2022-05-31 1444 1346000 390 14607150 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 120 10.85 23 12.27
2022-06-01 1444 1519000 463 16637350 10.80 11.00 10.80 11.00 0.20 1.85% 10.95 56 11.00 661 12.50
2022-06-02 1444 1217190 467 13341262 11.00 11.10 10.85 10.90 0.10 -0.91% 10.85 215 10.90 18 12.39
2022-06-06 1444 879000 345 9543400 10.90 10.95 10.80 10.90 0.00 0% 10.85 74 10.90 100 12.39
2022-06-07 1444 997000 394 10914000 10.90 11.05 10.85 10.90 0.00 0% 10.85 217 10.90 6 12.39
2022-06-08 1444 670801 345 7287122 10.95 10.95 10.80 10.85 0.05 -0.46% 10.85 6 10.90 71 12.33
2022-06-09 1444 868000 325 9461700 10.85 11.00 10.85 10.95 0.10 0.92% 10.90 48 10.95 1 12.44
2022-06-10 1444 617132 236 6728287 10.90 10.95 10.85 10.90 0.05 -0.46% 10.90 70 10.95 114 12.39
2022-06-13 1444 2199000 705 23418400 10.75 10.85 10.55 10.55 0.35 -3.21% 10.55 150 10.60 17 11.99
2022-06-14 1444 1338000 424 13959450 10.45 10.55 10.35 10.45 0.10 -0.95% 10.45 79 10.50 141 11.88
2022-06-15 1444 2930000 909 31287400 10.50 10.80 10.50 10.65 0.20 1.91% 10.65 55 10.70 4 12.10
2022-06-16 1444 1610000 592 17148150 10.85 10.85 10.45 10.45 0.20 -1.88% 10.45 61 10.50 23 11.88
2022-06-17 1444 1986000 536 20661050 10.35 10.55 10.30 10.40 0.05 -0.48% 10.40 85 10.45 126 11.82
2022-06-20 1444 1913583 633 19713162 10.45 10.45 10.20 10.20 0.20 -1.92% 10.20 1 10.25 36 11.59
2022-06-21 1444 1566000 492 16220600 10.30 10.45 10.25 10.40 0.20 1.96% 10.40 23 10.45 67 11.82
2022-06-22 1444 1301000 450 13369550 10.45 10.45 10.15 10.20 0.20 -1.92% 10.20 164 10.25 150 11.59
2022-06-23 1444 1378846 552 14103533 10.25 10.40 10.10 10.25 0.05 0.49% 10.25 111 10.30 119 11.65
2022-06-24 1444 1099880 592 11361998 10.30 10.45 10.25 10.30 0.05 0.49% 10.30 23 10.35 95 11.70
2022-06-27 1444 989000 376 10325750 10.40 10.50 10.40 10.45 0.15 1.46% 10.45 24 10.50 425 11.88
2022-06-28 1444 762000 259 7938450 10.45 10.45 10.35 10.45 0.00 0% 10.40 126 10.45 31 11.88
2022-06-29 1444 873000 202 9094250 10.35 10.50 10.35 10.45 0.00 0% 10.45 42 10.50 224 11.88
2022-06-30 1444 1752000 462 18101900 10.45 10.45 10.25 10.35 0.10 -0.96% 10.35 212 10.40 119 11.76
2022-07-01 1444 3541322 835 35967033 10.30 10.35 10.05 10.10 0.25 -2.42% 10.10 14 10.15 87 11.48
2022-07-04 1444 1019000 372 10340650 10.15 10.25 10.05 10.15 0.05 0.5% 10.10 318 10.15 81 11.53
2022-07-05 1444 971000 373 9929850 10.25 10.35 10.10 10.20 0.05 0.49% 10.20 26 10.25 3 11.59
2022-07-06 1444 1504396 443 15237388 10.20 10.25 10.05 10.05 0.15 -1.47% 10.05 105 10.10 28 11.42
2022-07-07 1444 1689000 428 17016180 10.05 10.15 9.99 10.15 0.10 1% 10.15 152 10.20 233 11.53
2022-07-08 1444 882000 272 8955050 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 64 10.15 66 11.48
2022-07-11 1444 665000 251 6690200 10.15 10.20 10.00 10.05 0.05 -0.5% 10.05 128 10.10 76 11.42
2022-07-12 1444 2222000 583 22179530 10.00 10.05 9.95 9.98 0.07 -0.7% 9.97 22 9.98 2 11.34
2022-07-13 1444 699000 370 7032500 10.00 10.15 10.00 10.05 0.07 0.7% 10.00 184 10.05 7 11.42
2022-07-14 1444 594879 210 5973116 10.00 10.10 10.00 10.05 0.00 0% 10.05 33 10.10 118 11.42
2022-07-15 1444 709000 372 7140600 10.05 10.10 10.00 10.05 0.00 0% 10.05 3 10.10 59 11.42
2022-07-18 1444 1330000 394 13552650 10.10 10.30 10.05 10.25 0.20 1.99% 10.20 23 10.25 60 11.65
2022-07-19 1444 956123 316 9785519 10.15 10.30 10.15 10.25 0.00 0% 10.25 12 10.30 190 11.65
2022-07-20 1444 1290000 388 13285900 10.35 10.40 10.20 10.25 0.00 0% 10.25 5 10.30 99 11.65
2022-07-21 1444 757000 247 7765450 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 45 10.30 122 11.70
2022-07-22 1444 734639 440 7572270 10.30 10.35 10.25 10.30 0.00 0% 10.30 12 10.35 241 11.70
2022-07-25 1444 2909000 830 30580500 10.35 10.60 10.35 10.60 0.30 2.91% 10.55 35 10.60 312 12.05
2022-07-26 1444 1414000 512 14869300 10.60 10.65 10.40 10.50 0.10 -0.94% 10.45 32 10.50 19 11.93
2022-07-27 1444 1224755 417 12683067 10.35 10.45 10.30 10.35 0.15 -1.43% 10.35 13 10.40 91 11.76
2022-07-28 1444 513000 179 5315800 10.45 10.50 10.30 10.30 0.05 -0.48% 10.30 99 10.35 27 11.70
2022-07-29 1444 943000 273 9814750 10.35 10.50 10.30 10.45 0.15 1.46% 10.40 30 10.45 3 11.88
2022-08-01 1444 414000 161 4312750 10.50 10.50 10.35 10.40 0.05 -0.48% 10.40 65 10.45 65 11.82
2022-08-02 1444 989000 342 10152200 10.35 10.35 10.20 10.25 0.15 -1.44% 10.25 6 10.30 68 11.65
2022-08-03 1444 766000 263 7810150 10.25 10.30 10.15 10.15 0.10 -0.98% 10.15 115 10.20 52 11.53
2022-08-04 1444 1440000 409 14533550 10.15 10.20 10.00 10.10 0.05 -0.49% 10.10 29 10.15 56 11.48
2022-08-05 1444 726561 284 7433147 10.10 10.30 10.10 10.25 0.15 1.49% 10.25 20 10.30 225 11.65
2022-08-08 1444 1870000 462 19377100 10.25 10.45 10.25 10.35 0.10 0.98% 10.35 92 10.40 25 11.76
2022-08-09 1444 972989 324 10119323 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 97 10.45 101 11.82
2022-08-10 1444 2229864 531 23148638 10.35 10.45 10.30 10.35 0.05 -0.48% 10.30 215 10.35 696 11.76
2022-08-11 1444 3778882 1164 39375151 10.40 10.55 10.25 10.50 0.00 1.45% 10.50 48 10.55 366 11.93
2022-08-12 1444 2093000 851 22115700 10.60 10.65 10.50 10.55 0.05 0.48% 10.55 84 10.60 308 11.99
2022-08-15 1444 9684268 2580 106419588 10.65 11.25 10.65 11.10 0.55 5.21% 11.05 110 11.10 2 9.49
2022-08-16 1444 7474000 2031 83765700 11.20 11.35 11.10 11.20 0.10 0.9% 11.20 49 11.25 270 9.57
2022-08-17 1444 4151000 1125 46879350 11.30 11.45 11.20 11.30 0.10 0.89% 11.25 96 11.30 459 9.66
2022-08-18 1444 4929937 1083 55922843 11.25 11.45 11.15 11.30 0.00 0% 11.25 98 11.30 29 9.66
2022-08-19 1444 3429233 915 39114105 11.35 11.50 11.35 11.40 0.10 0.88% 11.35 154 11.40 22 9.74
2022-08-22 1444 4121698 1122 47110860 11.40 11.60 11.25 11.45 0.05 0.44% 11.40 316 11.45 6 9.79
2022-08-23 1444 2398000 698 27317750 11.50 11.50 11.25 11.50 0.05 0.44% 11.45 14 11.50 366 9.83
2022-08-24 1444 23424000 5312 273029900 11.60 11.85 11.40 11.40 0.10 -0.87% 11.40 111 11.45 140 9.74
2022-08-25 1444 5126000 1250 58478950 11.40 11.55 11.30 11.35 0.05 -0.44% 11.35 48 11.40 259 9.70
2022-08-26 1444 10956000 2527 127996850 11.45 11.90 11.35 11.85 0.50 4.41% 11.80 210 11.85 335 10.13
2022-08-29 1444 7552000 1619 86668200 11.50 11.65 11.20 11.50 0.35 -2.95% 11.45 194 11.50 82 9.83
2022-08-30 1444 7425000 1442 85658250 11.55 11.70 11.40 11.45 0.05 -0.43% 11.45 111 11.50 17 9.79
2022-08-31 1444 2276000 620 26093650 11.40 11.55 11.35 11.50 0.05 0.44% 11.45 75 11.50 71 9.83
2022-09-01 1444 2127635 610 24162396 11.45 11.45 11.30 11.35 0.15 -1.3% 11.35 30 11.40 114 9.70
2022-09-02 1444 1724000 612 19582850 11.40 11.45 11.30 11.40 0.05 0.44% 11.35 4 11.40 70 9.74
2022-09-05 1444 2584000 786 29790450 11.40 11.60 11.35 11.55 0.15 1.32% 11.55 12 11.60 500 9.87
2022-09-06 1444 2815000 879 31998800 11.60 11.65 11.25 11.25 0.30 -2.6% 11.25 44 11.30 25 9.62
2022-09-07 1444 1622000 595 18145250 11.25 11.30 11.15 11.20 0.05 -0.44% 11.15 137 11.20 33 9.57
2022-09-08 1444 12508000 3205 145364800 11.30 11.75 11.30 11.75 0.55 4.91% 11.70 160 11.75 195 10.04
2022-09-12 1444 18317000 4305 219824850 11.80 12.25 11.60 12.05 0.30 2.55% 12.00 203 12.05 52 10.30
2022-09-13 1444 10307000 3411 122201700 12.20 12.20 11.65 11.75 0.30 -2.49% 11.70 345 11.75 18 10.04
2022-09-14 1444 4571000 1478 52703650 11.40 11.70 11.35 11.70 0.05 -0.43% 11.65 97 11.70 145 10.00
2022-09-15 1444 8378000 2274 99059150 11.60 11.95 11.55 11.75 0.05 0.43% 11.70 101 11.75 29 10.04
2022-09-16 1444 2776000 779 32189600 11.70 11.70 11.55 11.55 0.20 -1.7% 11.55 202 11.60 52 9.87
2022-09-19 1444 4345739 1276 49367491 11.70 11.70 11.20 11.30 0.25 -2.16% 11.25 230 11.30 72 9.66
2022-09-20 1444 3220000 1108 36969650 11.40 11.60 11.35 11.40 0.10 0.88% 11.35 220 11.40 3 9.74
2022-09-21 1444 13442000 3976 158374900 11.50 12.05 11.45 11.55 0.15 1.32% 11.55 33 11.60 72 9.87
2022-09-22 1444 3199000 1035 36802050 11.45 11.65 11.40 11.50 0.05 -0.43% 11.50 37 11.55 104 9.83
2022-09-23 1444 3070000 839 35084500 11.60 11.65 11.30 11.35 0.15 -1.3% 11.35 72 11.40 59 9.70
2022-09-26 1444 6559000 1587 71990600 11.20 11.20 10.70 10.85 0.50 -4.41% 10.85 14 10.90 65 9.27
2022-09-27 1444 3474000 832 37801150 10.85 11.00 10.75 10.95 0.10 0.92% 10.95 73 11.00 83 9.36
2022-09-28 1444 4897000 1250 51634750 11.00 11.00 10.30 10.40 0.55 -5.02% 10.40 146 10.45 6 8.89
2022-09-29 1444 2647000 712 28187700 10.60 10.75 10.55 10.65 0.25 2.4% 10.60 153 10.65 63 9.10
2022-09-30 1444 4249000 1199 44954950 10.50 10.75 10.35 10.75 0.10 0.94% 10.70 47 10.75 158 9.19
2022-10-03 1444 3538529 973 37182078 10.60 10.60 10.40 10.45 0.30 -2.79% 10.40 355 10.45 102 8.93
2022-10-04 1444 2840476 962 30165746 10.65 10.70 10.50 10.70 0.25 2.39% 10.65 15 10.70 198 9.15
2022-10-05 1444 10706000 1773 115978900 10.80 11.00 10.55 10.55 0.15 -1.4% 10.55 108 10.60 34 9.02
2022-10-06 1444 2956000 726 30994150 10.60 10.60 10.40 10.55 0.00 0% 10.50 122 10.55 87 9.02
2022-10-07 1444 2016000 542 21342400 10.55 10.70 10.50 10.55 0.00 0% 10.55 73 10.60 76 9.02
2022-10-11 1444 3606000 807 37134950 10.40 10.40 10.20 10.35 0.20 -1.9% 10.30 305 10.35 64 8.85
2022-10-12 1444 1696000 571 17535050 10.35 10.45 10.25 10.45 0.10 0.97% 10.40 56 10.45 33 8.93
2022-10-13 1444 5040498 1503 51061239 10.45 10.50 10.00 10.00 0.45 -4.31% 10.00 61 10.05 81 8.55
2022-10-14 1444 2316000 667 23706350 10.20 10.35 10.10 10.30 0.30 3% 10.25 49 10.30 129 8.80
2022-10-17 1444 2550000 573 25746700 10.15 10.20 10.00 10.15 0.15 -1.46% 10.10 250 10.20 62 8.68
2022-10-18 1444 2018000 555 20780050 10.30 10.40 10.20 10.40 0.25 2.46% 10.35 65 10.40 307 8.89
2022-10-19 1444 1802000 543 18555250 10.35 10.45 10.20 10.20 0.20 -1.92% 10.20 194 10.25 20 8.72
2022-10-20 1444 5878167 1165 61183344 10.15 10.70 10.05 10.70 0.50 4.9% 10.70 570 10.75 20 9.15
2022-10-21 1444 2819000 845 29421450 10.60 10.65 10.30 10.35 0.35 -3.27% 10.30 152 10.35 56 8.85
2022-10-24 1444 1485000 601 15530000 10.45 10.55 10.40 10.40 0.05 0.48% 10.40 161 10.45 90 8.89
2022-10-25 1444 1500000 479 15544400 10.45 10.45 10.30 10.35 0.05 -0.48% 10.30 114 10.35 119 8.85
2022-10-26 1444 1072000 392 11063900 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 10 10.35 67 8.80
2022-10-27 1444 1040000 321 10816400 10.35 10.45 10.35 10.40 0.10 0.97% 10.40 49 10.45 169 8.89
2022-10-28 1444 997273 317 10308043 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 140 10.30 16 8.76
2022-10-31 1444 874000 313 9060550 10.40 10.40 10.30 10.40 0.15 1.46% 10.35 61 10.40 50 8.89
2022-11-01 1444 1621000 525 16886100 10.35 10.50 10.35 10.50 0.10 0.96% 10.45 26 10.50 266 8.97
2022-11-02 1444 1189000 453 12454450 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 138 10.45 2 8.89
2022-11-03 1444 834000 259 8639600 10.35 10.40 10.30 10.35 0.05 -0.48% 10.35 27 10.40 24 8.85
2022-11-04 1444 1319000 429 13794650 10.40 10.55 10.35 10.50 0.15 1.45% 10.50 1 10.55 280 8.97
2022-11-07 1444 21335000 2310 228555250 10.55 10.80 10.45 10.75 0.25 2.38% 10.70 137 10.75 197 9.19
2022-11-08 1444 3523000 1030 37403650 10.65 10.70 10.55 10.60 0.15 -1.4% 10.55 173 10.60 88 9.06
2022-11-09 1444 2867000 881 30735650 10.70 10.85 10.60 10.75 0.15 1.42% 10.70 65 10.75 256 9.19
2022-11-10 1444 4251582 1134 44515270 10.65 10.70 10.40 10.40 0.35 -3.26% 10.40 391 10.45 35 8.89
2022-11-11 1444 3589000 1097 37529200 10.55 10.60 10.35 10.40 0.00 0% 10.40 34 10.45 169 8.89
2022-11-14 1444 4749000 1189 50415350 10.45 10.75 10.40 10.65 0.25 2.4% 10.65 20 10.70 115 8.13
2022-11-15 1444 2039223 711 21651617 10.65 10.70 10.55 10.65 0.00 0% 10.60 144 10.65 45 8.13
2022-11-16 1444 2148000 664 22718850 10.65 10.70 10.50 10.50 0.15 -1.41% 10.50 98 10.55 38 8.02
2022-11-17 1444 1017000 368 10743850 10.55 10.65 10.50 10.55 0.05 0.48% 10.55 34 10.60 142 8.05
2022-11-18 1444 2316458 872 24360183 10.55 10.65 10.40 10.40 0.15 -1.42% 10.40 291 10.45 35 7.94
2022-11-21 1444 1245000 521 13076100 10.50 10.55 10.45 10.55 0.15 1.44% 10.50 13 10.55 231 8.05
2022-11-22 1444 1565000 465 16397250 10.50 10.55 10.45 10.50 0.05 -0.47% 10.45 53 10.50 44 8.02
2022-11-23 1444 1527000 524 16079300 10.55 10.60 10.50 10.50 0.00 0% 10.50 195 10.55 80 8.02
2022-11-24 1444 1537000 490 16171450 10.55 10.60 10.45 10.55 0.05 0.48% 10.55 7 10.60 403 8.05
2022-11-25 1444 1630907 527 17085924 10.50 10.60 10.40 10.40 0.15 -1.42% 10.40 218 10.45 8 7.94
2022-11-28 1444 1541000 478 16008850 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 459 10.40 21 7.90
2022-11-29 1444 1706477 565 17863801 10.40 10.55 10.35 10.50 0.15 1.45% 10.50 152 10.55 272 8.02
2022-11-30 1444 2736000 774 29050750 10.50 10.70 10.50 10.60 0.10 0.95% 10.60 275 10.65 117 8.09
2022-12-01 1444 5050000 1222 54236700 10.70 10.85 10.65 10.70 0.10 0.94% 10.65 178 10.70 19 8.17
2022-12-02 1444 1800000 513 19222400 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 72 10.70 34 8.13
2022-12-05 1444 3113000 680 33432500 10.70 10.85 10.65 10.70 0.05 0.47% 10.70 173 10.75 15 8.17
2022-12-06 1444 1759000 492 18704800 10.75 10.80 10.55 10.55 0.15 -1.4% 10.55 261 10.60 22 8.05
2022-12-07 1444 2599000 626 27309750 10.60 10.65 10.40 10.50 0.05 -0.47% 10.45 197 10.50 7 8.02
2022-12-08 1444 1300988 378 13645814 10.50 10.55 10.45 10.50 0.00 0% 10.50 80 10.55 136 8.02
2022-12-09 1444 1297000 408 13628400 10.55 10.55 10.45 10.50 0.00 0% 10.45 371 10.50 53 8.02
2022-12-12 1444 839000 253 8796200 10.50 10.55 10.45 10.50 0.00 0% 10.50 76 10.55 234 8.02
2022-12-13 1444 9128330 2333 108907445 12.00 12.20 11.80 11.80 0.15 12.38% 11.80 477 11.85 61 62.11
2022-12-14 1444 1304000 415 13758850 10.60 10.60 10.50 10.55 0.00 -10.59% 10.55 35 10.60 362 8.05
2022-12-15 1444 993000 324 10474200 10.55 10.60 10.50 10.55 0.00 0% 10.55 5 10.60 343 8.05
2022-12-16 1444 1730000 470 18058150 10.45 10.50 10.40 10.40 0.15 -1.42% 10.40 285 10.45 44 7.94
2022-12-18 1444 1571774 627 17089462 10.85 11.05 10.80 10.80 0.05 3.85% 10.80 131 10.85 10 41.54
2022-12-19 1444 3063000 916 31489050 10.40 10.40 10.20 10.20 0.20 -5.56% 10.20 257 10.25 21 7.79
2022-12-20 1444 2868000 830 29097700 10.30 10.30 10.05 10.05 0.15 -1.47% 10.05 575 10.10 8 7.67
2022-12-21 1444 2315000 390 23500200 10.15 10.25 10.10 10.15 0.10 1% 10.15 442 10.20 314 7.75
2022-12-22 1444 1840000 496 18961700 10.25 10.40 10.20 10.30 0.15 1.48% 10.30 57 10.35 222 7.86
2022-12-23 1444 555000 241 5685400 10.20 10.30 10.15 10.30 0.00 0% 10.25 24 10.30 169 7.86
2022-12-26 1444 431053 217 4443187 10.25 10.40 10.25 10.30 0.00 0% 10.30 1 10.35 112 7.86
2022-12-27 1444 950000 343 9859750 10.30 10.45 10.30 10.35 0.05 0.49% 10.30 110 10.35 3 7.90
2022-12-28 1444 8075000 1383 84062850 10.30 10.55 10.20 10.20 0.15 -1.45% 10.20 305 10.25 2 7.79
2022-12-29 1444 1954000 488 19897550 10.20 10.25 10.10 10.20 0.00 0% 10.20 26 10.25 49 7.79
2022-12-30 1444 641000 204 6555550 10.25 10.30 10.20 10.20 0.00 0% 10.20 167 10.25 26 7.79