佳和(1449)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　　15.30
0
0%		15.30
0
0%		15.15
-0.15
-0.98%		15.05
-0.1
-0.66%		14.95
-0.1
-0.66%		 　15.00
0.05
0.33%		15.00
0
0%		14.85
-0.15
-1%		14.95
0.1
0.67%		14.80
-0.15
-1%		 　14.80
0
0%		14.80
0
0%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.30
-0.5
-3.38%		 　13.95
-0.35
-2.45%		13.80
-0.15
-1.08%		13.80
0
0%		 14.59
2 月　　　　　　14.05
0.25
1.81%		14.40
0.35
2.49%		14.50
0.1
0.69%		14.50
0
0%		14.20
-0.3
-2.07%		 　13.90
-0.3
-2.11%		13.80
-0.1
-0.72%		14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.90
0
0%		 　14.00
0.1
0.72%		13.75
-0.25
-1.79%		13.80
0.05
0.36%		13.55
-0.25
-1.81%		13.30
-0.25
-1.85%		 13.88
3 月13.65
0.35
2.63%		13.75
0.1
0.73%		13.90
0.15
1.09%		 　　13.25
-0.65
-4.68%		13.00
-0.25
-1.89%		13.05
0.05
0.38%		13.30
0.25
1.92%		12.95
-0.35
-2.63%		 　12.80
-0.15
-1.16%		12.80
0
0%		12.65
-0.15
-1.17%		13.55
0.9
7.11%		13.50
-0.05
-0.37%		 　14.35
0.85
6.3%		14.65
0.3
2.09%		14.20
-0.45
-3.07%		14.05
-0.15
-1.06%		14.05
0
0%		 　13.85
-0.2
-1.42%		13.70
-0.15
-1.08%		13.80
0.1
0.73%		13.60
-0.2
-1.45%		13.56
4 月13.80
0.2
1.47%		 　　　13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.90
0.3
2.21%		 　13.70
-0.2
-1.44%		13.80
0.1
0.73%		14.20
0.4
2.9%		14.10
-0.1
-0.7%		13.95
-0.15
-1.06%		 　13.85
-0.1
-0.72%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		14.05
0.1
0.72%		13.90
-0.15
-1.07%		 　13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.70
0
0%		13.35
-0.35
-2.55%		13.45
0.1
0.75%		 13.78
5 月　　13.40
-0.05
-0.37%		13.55
0.15
1.12%		13.70
0.15
1.11%		13.60
-0.1
-0.73%		 　13.15
-0.45
-3.31%		13.20
0.05
0.38%		13.20
0
0%		12.70
-0.5
-3.79%		12.95
0.25
1.97%		 　12.35
-0.6
-4.63%		12.15
-0.2
-1.62%		12.05
-0.1
-0.82%		11.75
-0.3
-2.49%		11.80
0.05
0.43%		 　11.80
0
0%		11.70
-0.1
-0.85%		11.60
-0.1
-0.85%		11.70
0.1
0.86%		11.50
-0.2
-1.71%		 　11.40
-0.1
-0.87%		12.40
1
8.77%		12.41
6 月12.00
-0.4
-3.23%		11.90
-0.1
-0.83%		 　　11.65
-0.25
-2.1%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		 　11.00
-0.35
-3.08%		10.85
-0.15
-1.36%		10.95
0.1
0.92%		10.75
-0.2
-1.83%		10.45
-0.3
-2.79%		 　9.95
-0.5
-4.78%		10.15
0.2
2.01%		9.98
-0.17
-1.67%		10.00
0.02
0.2%		10.05
0.05
0.5%		 　10.25
0.2
1.99%		10.10
-0.15
-1.46%		10.00
-0.1
-0.99%		9.79
-0.21
-2.1%		 10.69
7 月9.32
-0.47
-4.8%		 　9.35
0.03
0.32%		9.37
0.02
0.21%		9.15
-0.22
-2.35%		9.26
0.11
1.2%		9.28
0.02
0.22%		 　9.28
0
0%		9.00
-0.28
-3.02%		9.11
0.11
1.22%		9.30
0.19
2.09%		9.25
-0.05
-0.54%		 　9.20
-0.05
-0.54%		9.24
0.04
0.43%		9.19
-0.05
-0.54%		9.21
0.02
0.22%		9.20
-0.01
-0.11%		 　9.21
0.01
0.11%		9.17
-0.04
-0.43%		9.17
0
0%		9.21
0.04
0.44%		9.15
-0.06
-0.65%		 9.22
8 月9.14
-0.01
-0.11%		9.15
0.01
0.11%		9.13
-0.02
-0.22%		9.09
-0.04
-0.44%		9.19
0.1
1.1%		 　9.15
-0.04
-0.44%		9.17
0.02
0.22%		9.22
0.05
0.55%		9.28
0.06
0.65%		10.20
0.92
9.91%		 　11.20
1
9.8%		12.30
1.1
9.82%		13.50
1.2
9.76%		13.30
-0.2
-1.48%		13.30
0
0%		 　13.10
-0.2
-1.5%		13.20
0.1
0.76%		12.60
-0.6
-4.55%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		 　12.30
-0.2
-1.6%		13.50
1.2
9.76%		14.85
1.35
10%		11.36
9 月15.25
0.4
2.69%		14.40
-0.85
-5.57%		 　15.80
1.4
9.72%		14.25
-1.55
-9.81%		13.05
-1.2
-8.42%		13.70
0.65
4.98%		 　　14.00
0.3
2.19%		14.15
0.15
1.07%		13.85
-0.3
-2.12%		14.00
0.15
1.08%		14.25
0.25
1.79%		 　13.50
-0.75
-5.26%		13.20
-0.3
-2.22%		12.55
-0.65
-4.92%		12.70
0.15
1.2%		12.35
-0.35
-2.76%		 　11.95
-0.4
-3.24%		11.70
-0.25
-2.09%		10.85
-0.85
-7.26%		11.90
1.05
9.68%		13.05
1.15
9.66%		 13.46
10 月　　14.35
1.3
9.96%		13.65
-0.7
-4.88%		13.90
0.25
1.83%		13.75
-0.15
-1.08%		13.35
-0.4
-2.91%		 　　13.00
-0.35
-2.62%		14.30
1.3
10%		12.90
-1.4
-9.79%		14.15
1.25
9.69%		 　13.80
-0.35
-2.47%		14.20
0.4
2.9%		14.25
0.05
0.35%		13.70
-0.55
-3.86%		13.65
-0.05
-0.36%		 　13.50
-0.15
-1.1%		13.30
-0.2
-1.48%		13.25
-0.05
-0.38%		13.45
0.2
1.51%		13.10
-0.35
-2.6%		 13.15
0.05
0.38%		13.57
11 月13.15
0
0%		13.40
0.25
1.9%		13.20
-0.2
-1.49%		13.30
0.1
0.76%		 　13.80
0.5
3.76%		13.45
-0.35
-2.54%		13.55
0.1
0.74%		13.25
-0.3
-2.21%		13.05
-0.2
-1.51%		 　13.80
0.75
5.75%		13.95
0.15
1.09%		13.50
-0.45
-3.23%		13.50
0
0%		13.20
-0.3
-2.22%		 　12.60
-0.6
-4.55%		12.20
-0.4
-3.17%		12.20
0
0%		12.25
0.05
0.41%		11.90
-0.35
-2.86%		 　12.05
0.15
1.26%		12.05
0
0%		12.20
0.15
1.24%		 13.11
12 月　　　　　　　　　　　16.05
3.85
31.56%		5.49
-10.56
-65.79%		15.85
10.36
188.71%		15.70
-0.15
-0.95%		15.25
-0.45
-2.87%		 14.80
-0.45
-2.95%		14.80
0
0%		14.15
-0.65
-4.39%		15.55
1.4
9.89%		15.25
-0.3
-1.93%		16.75
1.5
9.84%		 　16.85
0.1
0.6%		16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		16.25
-0.3
-1.81%		16.20
-0.05
-0.31%		　15.22

說明:最高漲幅:188.71%最低跌幅:-65.79% 最高價:16.85最低價:5.49平均價:12.81,灰色底表示週末,漲119天(59.57)元,跌158天(-53.11)元,平盤24天
189%=1,32%=2,10%=17,9%=1,7%=1,6%=4,5%=1,4%=2,3%=10,2%=21,1%=35,0%=48,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=3,-6%=15,-7%=25,-8%=25,-9%=32,-10%=52,

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 1449 99448 75 1520820 15.50 15.50 15.20 15.30 0.15 0% 15.25 5 15.30 7 10.93
2022-01-04 1449 101195 86 1545799 15.20 15.45 15.15 15.30 0.00 0% 15.30 1 15.35 12 10.93
2022-01-05 1449 54487 49 826628 15.20 15.30 15.10 15.15 0.15 -0.98% 15.15 4 15.20 6 10.82
2022-01-06 1449 32081 40 483978 15.10 15.10 15.05 15.05 0.10 -0.66% 15.05 6 15.15 2 10.75
2022-01-07 1449 123336 67 1852938 15.05 15.15 14.90 14.95 0.10 -0.66% 14.90 5 15.00 2 10.68
2022-01-10 1449 51011 37 762361 14.95 15.00 14.85 15.00 0.05 0.33% 14.90 2 15.05 5 10.71
2022-01-11 1449 115660 107 1730191 15.00 15.05 14.85 15.00 0.00 0% 14.95 13 15.00 4 10.71
2022-01-12 1449 53757 39 802412 15.00 15.00 14.85 14.85 0.15 -1% 14.90 1 14.95 3 10.61
2022-01-13 1449 15255 29 227672 14.90 14.95 14.90 14.95 0.10 0.67% 14.90 1 15.00 8 10.68
2022-01-14 1449 77408 58 1147675 14.95 14.95 14.80 14.80 0.15 -1% 14.80 4 14.85 5 10.57
2022-01-17 1449 19100 29 283236 14.80 14.95 14.80 14.80 0.00 0% 14.80 3 15.00 5 10.57
2022-01-18 1449 140934 111 2053329 14.80 15.10 14.30 14.80 0.00 0% 14.75 1 14.80 2 10.57
2022-01-19 1449 130222 87 1893529 14.60 14.75 14.40 14.75 0.05 -0.34% 14.65 2 14.80 2 10.54
2022-01-20 1449 22059 33 324422 14.85 14.85 14.60 14.80 0.05 0.34% 14.80 28 14.85 4 10.57
2022-01-21 1449 79212 84 1145431 14.60 14.80 14.30 14.30 0.50 -3.38% 14.25 11 14.30 1 10.21
2022-01-24 1449 67073 60 940932 14.20 14.20 13.95 13.95 0.35 -2.45% 13.95 4 14.05 1 9.96
2022-01-25 1449 222568 103 3076043 13.80 14.20 13.70 13.80 0.15 -1.08% 13.75 6 13.80 1 9.86
2022-01-26 1449 36293 53 500574 13.70 13.90 13.70 13.80 0.00 0% 13.75 2 13.80 6 9.86
2022-02-07 1449 18235 49 253310 13.80 14.30 13.80 14.05 0.25 1.81% 14.05 3 14.15 1 10.04
2022-02-08 1449 38587 53 549853 14.20 14.50 14.05 14.40 0.35 2.49% 14.35 3 14.40 1 10.29
2022-02-09 1449 9513 26 137878 14.55 14.55 14.50 14.50 0.10 0.69% 14.40 3 14.50 1 10.36
2022-02-10 1449 41060 48 583307 14.35 14.50 14.10 14.50 0.00 0% 14.25 2 14.35 1 10.36
2022-02-11 1449 20424 34 290630 14.40 14.40 14.20 14.20 0.30 -2.07% 14.15 7 14.30 4 10.14
2022-02-14 1449 69527 80 964255 14.00 14.00 13.75 13.90 0.30 -2.11% 13.90 5 13.95 10 9.93
2022-02-15 1449 60801 95 840321 13.90 14.00 13.75 13.80 0.10 -0.72% 13.75 15 13.80 1 9.86
2022-02-16 1449 15402 36 214736 13.80 14.10 13.80 14.00 0.20 1.45% 13.85 1 13.90 3 10.00
2022-02-17 1449 15418 44 214067 13.80 13.95 13.80 13.90 0.10 -0.71% 13.90 18 13.95 4 9.93
2022-02-18 1449 44537 59 617012 13.90 14.00 13.80 13.90 0.00 0% 13.85 10 13.95 5 9.93
2022-02-21 1449 34745 56 484979 13.85 14.05 13.85 14.00 0.10 0.72% 14.00 3 14.05 7 10.00
2022-02-22 1449 69711 94 958731 13.85 13.85 13.70 13.75 0.25 -1.79% 13.75 1 13.80 10 9.82
2022-02-23 1449 34321 44 471944 13.75 13.85 13.70 13.80 0.05 0.36% 13.75 13 13.80 7 9.86
2022-02-24 1449 65723 74 888332 13.90 13.90 13.20 13.55 0.25 -1.81% 13.55 16 13.60 8 9.68
2022-02-25 1449 76083 68 1017398 13.65 13.65 13.30 13.30 0.25 -1.85% 13.25 6 13.30 5 9.50
2022-03-01 1449 13906 68 190795 13.85 13.85 13.65 13.65 0.35 2.63% 13.60 1 13.65 3 9.75
2022-03-02 1449 16381 57 222647 13.85 13.85 13.50 13.75 0.10 0.73% 13.60 3 13.75 2 9.82
2022-03-03 1449 77883 62 1083704 13.85 14.15 13.75 13.90 0.15 1.09% 13.85 4 13.90 1 9.93
2022-03-07 1449 51785 79 698492 13.75 13.75 13.25 13.25 0.75 -4.68% 13.25 1 13.35 2 9.46
2022-03-08 1449 100370 132 1310491 13.15 13.40 12.60 13.00 0.25 -1.89% 12.90 2 13.00 24 9.29
2022-03-09 1449 28566 43 372753 13.00 13.35 12.90 13.05 0.05 0.38% 13.05 2 13.10 2 9.32
2022-03-10 1449 5056 22 67152 13.40 13.40 13.15 13.30 0.25 1.92% 13.25 5 13.30 2 9.50
2022-03-11 1449 47000 35 610950 13.20 13.20 12.95 12.95 0.35 -2.63% 12.90 12 12.95 1 9.25
2022-03-14 1449 89000 57 1140600 13.00 13.00 12.70 12.80 0.15 -1.16% 12.75 5 12.85 13 9.14
2022-03-15 1449 112000 61 1412750 13.00 13.00 12.30 12.80 0.00 0% 12.75 2 12.80 8 9.14
2022-03-16 1449 60000 38 770050 13.35 13.35 12.60 12.65 0.15 -1.17% 12.65 1 12.85 2 9.04
2022-03-17 1449 117000 72 1520100 13.25 13.55 12.60 13.55 0.90 7.11% 13.25 1 13.60 7 9.68
2022-03-18 1449 95000 56 1270750 13.50 13.80 13.05 13.50 0.05 -0.37% 13.40 3 13.55 4 9.64
2022-03-21 1449 245000 119 3463900 13.40 14.70 13.20 14.35 0.85 6.3% 14.20 1 14.35 2 10.25
2022-03-22 1449 88149 76 1269580 14.75 14.75 14.15 14.65 0.30 2.09% 14.45 2 14.55 3 10.46
2022-03-23 1449 27000 24 388150 14.60 14.65 14.20 14.20 0.45 -3.07% 14.20 3 14.25 4 10.14
2022-03-24 1449 17394 34 245092 14.15 14.15 14.05 14.05 0.15 -1.06% 14.05 2 14.15 1 10.04
2022-03-25 1449 6000 5 84400 14.20 14.20 14.00 14.05 0.00 0% 14.00 2 14.05 9 10.04
2022-03-28 1449 41000 30 564250 13.85 14.05 13.60 13.85 0.20 -1.42% 13.80 4 14.10 1 9.89
2022-03-29 1449 37111 60 509055 13.95 13.95 13.65 13.70 0.15 -1.08% 13.70 1 13.75 2 9.79
2022-03-30 1449 47000 23 645750 13.70 13.85 13.60 13.80 0.10 0.73% 13.75 2 13.80 3 9.86
2022-03-31 1449 26000 17 353000 13.75 13.75 13.50 13.60 0.20 -1.45% 13.55 2 13.60 2 20.61
2022-04-01 1449 18000 14 248700 13.80 13.90 13.75 13.80 0.20 1.47% 13.75 2 13.90 3 20.91
2022-04-06 1449 28000 21 381400 13.70 13.75 13.50 13.75 0.05 -0.36% 13.70 1 13.80 1 20.83
2022-04-07 1449 44892 550 612062 13.60 13.75 13.50 13.60 0.15 -1.09% 13.60 2 13.65 3 20.61
2022-04-08 1449 52000 28 723050 13.60 14.15 13.55 13.90 0.30 2.21% 13.90 3 14.00 1 21.06
2022-04-11 1449 19000 15 260600 13.80 13.80 13.65 13.70 0.20 -1.44% 13.70 2 13.80 5 20.76
2022-04-12 1449 15000 13 206900 13.80 13.80 13.75 13.80 0.10 0.73% 13.65 1 13.80 4 20.91
2022-04-13 1449 49000 33 685300 13.80 14.20 13.80 14.20 0.40 2.9% 14.05 1 14.20 2 21.52
2022-04-14 1449 25000 21 354900 14.20 14.25 14.10 14.10 0.10 -0.7% 14.15 1 14.20 13 21.36
2022-04-15 1449 24293 154 340058 14.00 14.10 13.95 13.95 0.15 -1.06% 13.95 2 14.00 11 21.14
2022-04-18 1449 41099 284 570219 13.95 14.00 13.80 13.85 0.10 -0.72% 13.85 1 13.90 1 20.98
2022-04-19 1449 26690 242 375185 13.85 14.25 13.85 14.00 0.15 1.08% 14.00 1 14.05 5 21.21
2022-04-20 1449 37000 23 517350 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 2 14.00 1 21.14
2022-04-21 1449 33475 303 468743 13.95 14.05 13.95 14.05 0.10 0.72% 14.00 1 14.05 2 21.29
2022-04-22 1449 24080 64 334481 14.05 14.05 13.75 13.90 0.15 -1.07% 13.75 5 13.90 2 21.06
2022-04-25 1449 32024 32 436425 13.70 13.80 13.50 13.80 0.10 -0.72% 13.65 1 13.70 2 20.91
2022-04-26 1449 51000 27 695500 13.70 13.75 13.50 13.70 0.10 -0.72% 13.65 3 13.70 1 20.76
2022-04-27 1449 66169 39 886389 13.45 13.70 13.00 13.70 0.00 0% 13.55 1 13.65 4 20.76
2022-04-28 1449 27000 18 363100 13.40 13.70 13.30 13.35 0.35 -2.55% 13.30 7 13.45 1 20.23
2022-04-29 1449 16185 18 216569 13.35 13.60 13.30 13.45 0.10 0.75% 13.35 1 13.45 1 20.38
2022-05-03 1449 18000 14 240500 13.20 13.45 13.20 13.40 0.05 -0.37% 13.30 1 13.50 4 20.30
2022-05-04 1449 26000 10 351350 13.50 13.55 13.50 13.55 0.15 1.12% 13.45 1 13.60 15 20.53
2022-05-05 1449 75471 31 1022990 13.55 13.70 13.45 13.70 0.15 1.11% 13.65 1 13.70 2 20.76
2022-05-06 1449 25066 38 337478 13.40 13.70 13.20 13.60 0.10 -0.73% 13.45 2 13.70 8 20.61
2022-05-09 1449 31310 37 413434 13.30 13.30 13.15 13.15 0.45 -3.31% 13.10 4 13.25 3 19.92
2022-05-10 1449 27628 27 364254 13.15 13.20 13.15 13.20 0.05 0.38% 13.20 1 13.30 3 20.00
2022-05-11 1449 8000 6 105450 13.20 13.20 13.15 13.20 0.00 0% 13.10 4 13.20 8 20.00
2022-05-12 1449 50000 34 649800 13.20 13.20 12.70 12.70 0.50 -3.79% 12.60 1 13.05 2 19.24
2022-05-13 1449 34000 19 434450 12.85 12.95 12.70 12.95 0.25 1.97% 12.75 1 12.85 1 19.62
2022-05-16 1449 120000 69 1483800 12.35 12.55 12.30 12.35 0.60 -4.63% 12.35 3 12.40 9 8.88
2022-05-17 1449 36000 22 440550 12.25 12.35 12.15 12.15 0.20 -1.62% 12.15 2 12.20 5 8.74
2022-05-18 1449 103000 74 1241600 12.10 12.15 11.85 12.05 0.10 -0.82% 12.05 3 12.10 1 8.67
2022-05-19 1449 62000 44 726850 11.75 11.80 11.60 11.75 0.30 -2.49% 11.70 2 11.80 2 8.45
2022-05-20 1449 50000 24 587250 11.55 11.90 11.55 11.80 0.05 0.43% 11.75 2 11.85 7 8.49
2022-05-23 1449 20000 15 235250 11.80 11.85 11.65 11.80 0.00 0% 11.70 2 11.80 1 8.49
2022-05-24 1449 29295 34 344261 11.80 11.90 11.70 11.70 0.10 -0.85% 11.65 2 11.75 5 8.42
2022-05-25 1449 32810 42 381558 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 8 11.65 6 8.35
2022-05-26 1449 25000 15 290400 11.65 11.75 11.60 11.70 0.10 0.86% 11.65 2 11.70 5 8.42
2022-05-27 1449 65000 54 747800 11.60 11.60 11.40 11.50 0.20 -1.71% 11.45 3 11.50 20 8.27
2022-05-30 1449 38605 46 442921 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 24 11.45 1 8.20
2022-05-31 1449 92000 55 1079500 11.40 12.40 11.40 12.40 1.00 8.77% 11.60 3 12.40 4 8.92
2022-06-01 1449 237000 133 2916750 12.60 12.60 11.85 12.00 0.40 -3.23% 11.95 1 12.00 1 8.63
2022-06-02 1449 30675 45 366387 12.00 12.10 11.80 11.90 0.10 -0.83% 11.90 1 11.95 49 8.56
2022-06-06 1449 70000 31 817350 11.90 11.90 11.60 11.65 0.25 -2.1% 11.65 2 11.70 42 8.38
2022-06-07 1449 33000 24 382800 11.75 11.75 11.55 11.60 0.05 -0.43% 11.55 7 11.70 16 8.35
2022-06-08 1449 102167 76 1171018 11.65 11.65 11.40 11.50 0.10 -0.86% 11.45 7 11.50 8 8.27
2022-06-09 1449 87000 46 991750 11.45 11.45 11.35 11.40 0.10 -0.87% 11.40 1 11.45 3 8.20
2022-06-10 1449 66137 50 751117 11.40 11.40 11.30 11.35 0.05 -0.44% 11.30 6 11.40 10 8.17
2022-06-13 1449 185000 111 2045750 11.15 11.25 10.90 11.00 0.35 -3.08% 11.00 3 11.05 1 7.91
2022-06-14 1449 193000 102 2110200 11.15 11.30 10.80 10.85 0.15 -1.36% 10.85 2 10.95 1 7.81
2022-06-15 1449 109000 56 1191750 11.00 11.05 10.85 10.95 0.10 0.92% 10.90 3 11.00 1 7.88
2022-06-16 1449 91000 39 978150 10.95 10.95 10.70 10.75 0.20 -1.83% 10.75 1 10.80 4 7.73
2022-06-17 1449 119000 71 1241450 10.30 10.60 10.30 10.45 0.30 -2.79% 10.45 2 10.50 2 7.52
2022-06-20 1449 115468 96 1164039 10.45 10.45 9.95 9.95 0.50 -4.78% 9.95 6 9.99 2 7.16
2022-06-21 1449 62000 37 624650 10.00 10.15 10.00 10.15 0.20 2.01% 10.05 16 10.20 25 7.30
2022-06-22 1449 28000 19 280390 10.25 10.25 9.95 9.98 0.17 -1.67% 9.98 1 10.00 5 7.18
2022-06-23 1449 53052 38 530546 9.99 10.10 9.97 10.00 0.02 0.2% 9.99 2 10.00 9 7.19
2022-06-24 1449 66379 52 670140 10.05 10.20 10.00 10.05 0.05 0.5% 10.00 4 10.05 2 7.23
2022-06-27 1449 78000 38 800700 10.15 10.35 10.10 10.25 0.20 1.99% 10.20 9 10.25 3 7.37
2022-06-28 1449 45000 30 451980 10.25 10.25 9.99 10.10 0.15 -1.46% 10.00 2 10.10 6 7.27
2022-06-29 1449 42000 8 423600 10.00 10.10 10.00 10.00 0.10 -0.99% 9.99 1 10.05 8 7.19
2022-06-30 1449 35000 29 344980 9.95 9.95 9.62 9.79 0.21 -2.1% 9.79 1 9.88 3 7.04
2022-07-01 1449 585077 185 5489005 9.75 9.79 9.25 9.32 0.47 -4.8% 9.32 1 9.35 4 6.70
2022-07-04 1449 34000 27 318600 9.61 9.61 9.23 9.35 0.03 0.32% 9.29 1 9.35 1 6.73
2022-07-05 1449 40000 29 373910 9.53 9.53 9.14 9.37 0.02 0.21% 9.36 2 9.37 1 6.74
2022-07-06 1449 63059 38 584403 9.31 9.31 9.04 9.15 0.22 -2.35% 9.10 1 9.15 2 6.58
2022-07-07 1449 48000 23 441460 9.20 9.26 9.09 9.26 0.11 1.2% 9.21 2 9.26 7 6.66
2022-07-08 1449 19000 15 175830 9.28 9.28 9.20 9.28 0.02 0.22% 9.28 2 9.32 1 6.68
2022-07-11 1449 7000 6 64860 9.26 9.28 9.25 9.28 0.00 0% 9.28 1 9.29 1 6.68
2022-07-12 1449 64000 36 576580 9.18 9.36 8.88 9.00 0.28 -3.02% 8.94 2 9.01 1 6.47
2022-07-13 1449 101000 44 923470 9.00 9.21 9.00 9.11 0.11 1.22% 9.11 4 9.15 5 6.55
2022-07-14 1449 40505 61 374162 9.20 9.30 9.20 9.30 0.19 2.09% 9.29 8 9.30 1 6.69
2022-07-15 1449 17000 12 157710 9.30 9.33 9.11 9.25 0.05 -0.54% 9.25 1 9.27 5 6.65
2022-07-18 1449 27000 17 248590 9.21 9.21 9.20 9.20 0.05 -0.54% 9.20 9 9.25 1 6.62
2022-07-19 1449 64893 48 604024 9.27 9.35 9.24 9.24 0.04 0.43% 9.26 2 9.28 10 6.65
2022-07-20 1449 31000 24 286350 9.38 9.38 9.16 9.19 0.05 -0.54% 9.19 1 9.24 1 6.61
2022-07-21 1449 19000 10 174800 9.22 9.25 9.17 9.21 0.02 0.22% 9.18 6 9.23 1 6.63
2022-07-22 1449 35782 39 328282 9.18 9.20 9.16 9.20 0.01 -0.11% 9.19 2 9.20 4 6.62
2022-07-25 1449 31000 18 284880 9.20 9.21 9.17 9.21 0.01 0.11% 9.21 1 9.25 1 6.63
2022-07-26 1449 80000 53 732480 9.18 9.19 9.14 9.17 0.04 -0.43% 9.14 3 9.20 5 6.60
2022-07-27 1449 36432 32 333427 9.17 9.19 9.14 9.17 0.00 0% 9.14 3 9.19 5 6.60
2022-07-28 1449 91000 39 839640 9.23 9.27 9.18 9.21 0.04 0.44% 9.19 1 9.23 2 6.63
2022-07-29 1449 40000 32 367220 9.20 9.24 9.15 9.15 0.06 -0.65% 9.15 2 9.22 4 6.58
2022-08-01 1449 31000 22 283790 9.15 9.22 9.11 9.14 0.01 -0.11% 9.16 2 9.18 12 6.58
2022-08-02 1449 67000 34 612440 9.14 9.20 9.09 9.15 0.01 0.11% 9.14 5 9.15 1 6.58
2022-08-03 1449 37000 23 335180 9.08 9.13 9.01 9.13 0.02 -0.22% 9.12 1 9.14 1 6.57
2022-08-04 1449 20000 10 182510 9.12 9.14 9.09 9.09 0.04 -0.44% 9.09 1 9.12 1 6.54
2022-08-05 1449 25018 31 229943 9.09 9.30 9.09 9.19 0.10 1.1% 9.17 2 9.19 1 6.61
2022-08-08 1449 25000 18 228320 9.11 9.20 9.01 9.15 0.04 -0.44% 9.15 1 9.16 2 6.58
2022-08-09 1449 17703 22 161203 9.15 9.17 9.09 9.17 0.02 0.22% 9.17 1 9.18 1 6.60
2022-08-10 1449 44496 46 409676 9.11 9.30 9.11 9.22 0.05 0.55% 9.22 2 9.23 2 6.63
2022-08-11 1449 66932 70 622502 9.23 9.36 9.23 9.28 0.06 0.65% 9.28 1 9.34 8 6.68
2022-08-12 1449 707000 240 7120960 9.60 10.20 9.50 10.20 0.92 9.91% 10.20 437 0.00 0 7.34
2022-08-15 1449 805067 297 8950593 11.00 11.20 10.90 11.20 1.00 9.8% 11.20 285 0.00 0 13.33
2022-08-16 1449 759000 294 9111100 11.20 12.30 11.10 12.30 1.10 9.82% 12.30 214 0.00 0 14.64
2022-08-17 1449 1139000 306 15215850 13.20 13.50 12.80 13.50 1.20 9.76% 13.50 461 0.00 0 16.07
2022-08-18 1449 5038791 2327 70872826 13.30 14.80 13.25 13.30 0.20 -1.48% 13.30 41 13.50 11 15.83
2022-08-19 1449 2119998 1105 28791473 13.80 14.20 13.10 13.30 0.00 0% 13.30 11 13.35 14 15.83
2022-08-22 1449 500734 302 6583519 13.10 13.30 13.00 13.10 0.20 -1.5% 13.10 2 13.15 7 15.60
2022-08-23 1449 222000 134 2888500 13.10 13.20 12.80 13.20 0.10 0.76% 13.15 1 13.20 6 15.71
2022-08-24 1449 779000 379 9727050 13.05 13.10 12.35 12.60 0.60 -4.55% 12.60 2 12.65 1 15.00
2022-08-25 1449 251000 143 3138200 12.25 12.65 12.25 12.55 0.05 -0.4% 12.55 11 12.60 4 14.94
2022-08-26 1449 227000 137 2852250 12.75 12.75 12.35 12.50 0.05 -0.4% 12.50 9 12.55 1 14.88
2022-08-29 1449 313000 165 3852350 12.30 12.40 12.25 12.30 0.20 -1.6% 12.30 17 12.35 1 14.64
2022-08-30 1449 1066000 525 14195900 12.40 13.50 12.40 13.50 1.20 9.76% 13.50 474 0.00 0 16.07
2022-08-31 1449 2316000 1081 34282600 14.85 14.85 14.55 14.85 1.35 10% 14.85 750 0.00 0 17.68
2022-09-01 1449 1752809 958 26536786 14.85 15.45 14.85 15.25 0.40 2.69% 15.20 21 15.25 24 18.15
2022-09-02 1449 997000 501 14584650 14.60 15.00 14.30 14.40 0.85 -5.57% 14.40 6 14.45 3 17.14
2022-09-05 1449 2779000 1092 43406700 14.10 15.80 14.10 15.80 1.40 9.72% 15.80 674 0.00 0 18.81
2022-09-06 1449 6108000 2849 94080100 16.20 16.75 14.25 14.25 1.55 -9.81% 0.00 0 14.25 81 16.96
2022-09-07 1449 1632000 781 21833600 14.25 14.25 13.00 13.05 1.20 -8.42% 13.05 13 13.10 3 15.54
2022-09-08 1449 1352000 728 18707550 13.55 14.25 13.40 13.70 0.65 4.98% 13.70 42 13.75 34 16.31
2022-09-12 1449 1642000 718 23245700 13.80 14.70 13.75 14.00 0.30 2.19% 13.95 2 14.05 1 16.67
2022-09-13 1449 757000 401 10656950 14.10 14.50 13.85 14.15 0.15 1.07% 14.10 1 14.15 13 16.85
2022-09-14 1449 596000 281 8154300 13.75 13.90 13.35 13.85 0.30 -2.12% 13.80 9 13.90 4 16.49
2022-09-15 1449 662000 352 9432200 13.90 14.65 13.85 14.00 0.15 1.08% 14.00 20 14.05 2 16.67
2022-09-16 1449 3454000 1726 50868150 13.90 15.35 13.75 14.25 0.25 1.79% 14.25 17 14.35 1 16.96
2022-09-19 1449 1062717 532 14941906 14.25 14.65 13.45 13.50 0.75 -5.26% 13.45 6 13.50 41 16.07
2022-09-20 1449 599000 314 8034300 13.60 13.85 13.20 13.20 0.30 -2.22% 13.20 24 13.25 1 15.71
2022-09-21 1449 645000 345 8238400 13.35 13.35 12.50 12.55 0.65 -4.92% 12.55 9 12.65 15 14.94
2022-09-22 1449 440000 248 5455500 12.45 12.75 11.95 12.70 0.15 1.2% 12.55 2 12.75 9 15.12
2022-09-23 1449 352000 195 4452950 13.10 13.10 12.25 12.35 0.35 -2.76% 12.35 7 12.40 1 14.70
2022-09-26 1449 541000 208 6488800 12.20 12.30 11.80 11.95 0.40 -3.24% 11.90 1 11.95 1 14.23
2022-09-27 1449 485000 229 5722800 12.20 12.30 11.65 11.70 0.25 -2.09% 11.70 1 11.80 8 13.93
2022-09-28 1449 714000 306 7867550 11.80 11.80 10.70 10.85 0.85 -7.26% 10.80 19 10.85 2 12.92
2022-09-29 1449 457000 203 5343600 11.10 11.90 11.10 11.90 1.05 9.68% 11.90 1106 0.00 0 14.17
2022-09-30 1449 2832000 1420 35454650 12.50 13.05 12.05 13.05 1.15 9.66% 13.05 235 0.00 0 15.54
2022-10-03 1449 2529377 1053 35646560 13.45 14.35 13.35 14.35 1.30 9.96% 14.35 131 0.00 0 17.08
2022-10-04 1449 4733547 2218 68047204 14.90 15.40 13.50 13.65 0.70 -4.88% 13.65 5 13.70 1 16.25
2022-10-05 1449 2163000 1168 30465950 14.05 14.70 13.55 13.90 0.25 1.83% 13.90 2 14.00 3 16.55
2022-10-06 1449 787000 496 10988000 13.90 14.45 13.60 13.75 0.15 -1.08% 13.75 9 13.85 2 16.37
2022-10-07 1449 526000 322 7098550 13.90 13.90 13.25 13.35 0.40 -2.91% 13.30 3 13.35 6 15.89
2022-10-11 1449 425000 225 5588950 13.35 13.45 12.95 13.00 0.35 -2.62% 13.00 16 13.20 1 15.48
2022-10-12 1449 1326000 582 18385900 13.20 14.30 13.05 14.30 1.30 10% 14.30 290 0.00 0 17.02
2022-10-13 1449 2555575 1348 34839246 14.00 14.25 12.90 12.90 1.40 -9.79% 12.90 27 12.95 6 15.36
2022-10-14 1449 3033000 1085 42552100 13.45 14.15 13.15 14.15 1.25 9.69% 14.15 873 0.00 0 16.85
2022-10-17 1449 3199000 1599 44896650 13.70 14.90 13.50 13.80 0.35 -2.47% 13.80 9 13.85 24 16.43
2022-10-18 1449 10297000 3779 152280050 14.20 15.15 13.90 14.20 0.40 2.9% 14.20 42 14.30 12 16.90
2022-10-19 1449 2989000 1543 42833700 14.45 14.70 14.10 14.25 0.05 0.35% 14.20 1 14.30 21 16.96
2022-10-20 1449 1883607 951 25654925 14.00 14.15 13.20 13.70 0.55 -3.86% 13.70 48 13.75 22 16.31
2022-10-21 1449 1288000 754 17816450 13.95 14.30 13.50 13.65 0.05 -0.36% 13.65 3 13.70 2 16.25
2022-10-24 1449 907000 522 12509600 14.15 14.20 13.50 13.50 0.15 -1.1% 13.50 5 13.65 10 16.07
2022-10-25 1449 928000 548 12549150 13.65 14.05 13.25 13.30 0.20 -1.48% 13.30 16 13.35 2 15.83
2022-10-26 1449 510000 297 6819400 13.55 13.55 13.25 13.25 0.05 -0.38% 13.25 34 13.40 10 15.77
2022-10-27 1449 668000 306 8954500 13.70 13.70 13.25 13.45 0.20 1.51% 13.40 16 13.45 22 16.01
2022-10-28 1449 900473 428 11777541 13.30 13.45 12.80 13.10 0.35 -2.6% 13.10 41 13.15 3 15.60
2022-10-31 1449 608000 323 8108050 13.15 13.65 13.10 13.15 0.05 0.38% 13.10 28 13.15 3 15.65
2022-11-01 1449 412000 211 5446200 13.15 13.30 13.10 13.15 0.00 0% 13.15 6 13.20 24 15.65
2022-11-02 1449 637000 342 8583050 13.15 13.80 13.15 13.40 0.25 1.9% 13.35 1 13.40 8 15.95
2022-11-03 1449 449000 224 5920900 13.40 13.40 13.10 13.20 0.20 -1.49% 13.20 24 13.25 2 15.71
2022-11-04 1449 407000 212 5436000 13.15 13.55 13.15 13.30 0.10 0.76% 13.30 47 13.40 2 15.83
2022-11-07 1449 1177000 532 16230500 13.50 14.10 13.30 13.80 0.50 3.76% 13.80 2 13.85 8 16.43
2022-11-08 1449 744000 345 10195500 14.00 14.00 13.40 13.45 0.35 -2.54% 13.45 21 13.50 3 16.01
2022-11-09 1449 489000 227 6664250 13.70 13.75 13.50 13.55 0.10 0.74% 13.55 19 13.65 8 16.13
2022-11-10 1449 422152 230 5661112 13.55 13.70 13.20 13.25 0.30 -2.21% 13.25 23 13.30 8 15.77
2022-11-11 1449 660000 279 8788400 13.45 13.70 13.05 13.05 0.20 -1.51% 13.05 23 13.20 6 15.54
2022-11-14 1449 1757000 797 24193600 13.40 14.20 13.30 13.80 0.75 5.75% 13.60 10 13.80 5 8.85
2022-11-15 1449 731781 406 10076394 13.80 13.95 13.55 13.95 0.15 1.09% 13.85 2 13.95 11 8.94
2022-11-16 1449 621000 280 8461150 13.95 13.95 13.50 13.50 0.45 -3.23% 13.50 33 13.55 17 8.65
2022-11-17 1449 308000 126 4184950 13.50 13.75 13.45 13.50 0.00 0% 13.50 5 13.60 1 8.65
2022-11-18 1449 390825 258 5201738 13.75 13.75 13.15 13.20 0.30 -2.22% 13.20 14 13.25 1 8.46
2022-11-21 1449 945000 383 12133500 13.25 13.25 12.60 12.60 0.60 -4.55% 12.60 37 12.70 5 8.08
2022-11-22 1449 658000 322 8124850 12.55 12.70 12.15 12.20 0.40 -3.17% 12.20 3 12.25 1 7.82
2022-11-23 1449 747000 337 9125650 12.00 12.60 11.95 12.20 0.00 0% 12.15 4 12.20 4 7.82
2022-11-24 1449 314000 150 3845600 12.35 12.40 12.10 12.25 0.05 0.41% 12.25 10 12.30 13 7.85
2022-11-25 1449 587631 360 7162685 12.25 12.40 11.90 11.90 0.35 -2.86% 11.90 6 12.00 2 7.63
2022-11-28 1449 417000 202 5066650 12.05 12.50 11.95 12.05 0.15 1.26% 12.05 6 12.10 1 7.72
2022-11-29 1449 652894 425 7839561 12.05 12.15 11.90 12.05 0.00 0% 12.05 2 12.10 2 7.72
2022-11-30 1449 1108000 559 13785000 12.10 12.95 12.10 12.20 0.15 1.24% 12.20 39 12.25 11 7.82
2022-12-12 1449 515000 280 8315900 16.20 16.75 15.95 16.05 0.00 31.56% 16.00 103 16.05 2 10.29
2022-12-13 1449 5416 12 29687 5.48 5.49 5.48 5.49 0.05 -65.79% 5.45 1 5.49 2 0.00
2022-12-14 1449 98000 65 1569150 15.95 16.30 15.85 15.85 0.10 188.71% 15.85 5 16.05 1 10.16
2022-12-15 1449 139000 80 2199350 15.85 16.00 15.60 15.70 0.15 -0.95% 15.70 3 15.80 2 10.06
2022-12-16 1449 179000 102 2754000 15.55 15.55 15.25 15.25 0.45 -2.87% 15.20 9 15.25 4 9.78
2022-12-18 1449 140934 111 2053329 14.80 15.10 14.30 14.80 0.00 -2.95% 14.75 1 14.80 2 10.57
2022-12-19 1449 115000 75 1737500 15.75 15.75 14.80 14.80 0.45 0% 14.80 2 14.90 1 9.49
2022-12-20 1449 343000 122 4899200 14.80 14.80 13.85 14.15 0.65 -4.39% 14.10 5 14.15 3 9.07
2022-12-21 1449 586000 309 9014450 14.15 15.55 14.15 15.55 1.40 9.89% 15.55 38 0.00 0 9.97
2022-12-22 1449 604000 329 9251050 15.30 15.75 15.05 15.25 0.30 -1.93% 15.25 9 15.30 10 9.78
2022-12-23 1449 921000 544 15047300 15.25 16.75 15.20 16.75 1.50 9.84% 16.75 113 0.00 0 10.74
2022-12-26 1449 1960850 1230 33807444 17.50 18.10 16.45 16.85 0.10 0.6% 16.80 3 16.85 12 10.80
2022-12-27 1449 613000 332 10436500 16.90 17.45 16.75 16.80 0.05 -0.3% 16.80 4 16.85 2 10.77
2022-12-28 1449 288000 184 4736200 17.00 17.00 16.20 16.55 0.25 -1.49% 16.55 4 16.60 7 10.61
2022-12-29 1449 163000 117 2643950 16.60 16.85 16.05 16.25 0.30 -1.81% 16.20 7 16.30 5 10.42
2022-12-30 1449 105000 70 1702850 16.30 16.55 16.05 16.20 0.05 -0.31% 16.20 1 16.25 1 10.38