聚隆(1466)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　15.30
0
0%		15.30
0
0%		15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.35
0
0%		 　15.60
0.25
1.63%		15.20
-0.4
-2.56%		15.15
-0.05
-0.33%		15.35
0.2
1.32%		15.25
-0.1
-0.65%		 　15.35
0.1
0.66%		15.25
-0.1
-0.65%		15.20
-0.05
-0.33%		15.20
0
0%		15.05
-0.15
-0.99%		 　14.80
-0.25
-1.66%		14.50
-0.3
-2.03%		14.50
0
0%		 15.14
2 月　　　　　　14.95
0.45
3.1%		15.10
0.15
1%		15.20
0.1
0.66%		15.10
-0.1
-0.66%		15.00
-0.1
-0.66%		 　15.00
0
0%		14.95
-0.05
-0.33%		14.95
0
0%		15.05
0.1
0.67%		15.10
0.05
0.33%		 　15.25
0.15
0.99%		15.00
-0.25
-1.64%		15.20
0.2
1.33%		14.90
-0.3
-1.97%		15.00
0.1
0.67%		 15.04
3 月15.00
0
0%		15.00
0
0%		14.95
-0.05
-0.33%		 　　14.65
-0.3
-2.01%		14.40
-0.25
-1.71%		14.55
0.15
1.04%		14.80
0.25
1.72%		14.85
0.05
0.34%		 　14.90
0.05
0.34%		14.80
-0.1
-0.67%		14.60
-0.2
-1.35%		14.90
0.3
2.05%		14.80
-0.1
-0.67%		 　14.90
0.1
0.68%		14.95
0.05
0.34%		14.95
0
0%		14.95
0
0%		14.95
0
0%		 　14.95
0
0%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		15.00
0.05
0.33%		14.85
4 月14.95
-0.05
-0.33%		 　　　15.00
0.05
0.33%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		 　14.80
-0.15
-1%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.85
0
0%		14.75
-0.1
-0.67%		 　14.75
0
0%		14.90
0.15
1.02%		14.80
-0.1
-0.67%		14.80
0
0%		14.85
0.05
0.34%		 　14.50
-0.35
-2.36%		14.45
-0.05
-0.34%		14.00
-0.45
-3.11%		14.55
0.55
3.93%		14.60
0.05
0.34%		 14.71
5 月　　14.30
-0.3
-2.05%		14.15
-0.15
-1.05%		14.15
0
0%		14.10
-0.05
-0.35%		 　13.90
-0.2
-1.42%		13.95
0.05
0.36%		13.95
0
0%		13.50
-0.45
-3.23%		13.60
0.1
0.74%		 　13.65
0.05
0.37%		13.80
0.15
1.1%		13.95
0.15
1.09%		13.85
-0.1
-0.72%		13.95
0.1
0.72%		 　13.80
-0.15
-1.08%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.85
0
0%		 　13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.85
6 月13.70
0
0%		13.85
0.15
1.09%		 　　13.90
0.05
0.36%		13.90
0
0%		13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		 　13.50
-0.3
-2.17%		13.10
-0.4
-2.96%		13.40
0.3
2.29%		13.35
-0.05
-0.37%		13.10
-0.25
-1.87%		 　12.65
-0.45
-3.44%		12.75
0.1
0.79%		12.60
-0.15
-1.18%		12.45
-0.15
-1.19%		12.75
0.3
2.41%		 　12.90
0.15
1.18%		12.85
-0.05
-0.39%		12.70
-0.15
-1.17%		12.25
-0.45
-3.54%		 13.14
7 月11.60
-0.65
-5.31%		 　11.45
-0.15
-1.29%		11.65
0.2
1.75%		11.50
-0.15
-1.29%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		 　11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.55
0.2
1.76%		11.95
0.4
3.46%		12.05
0.1
0.84%		 　12.10
0.05
0.41%		12.25
0.15
1.24%		12.40
0.15
1.22%		12.65
0.25
2.02%		12.65
0
0%		 　12.80
0.15
1.19%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.60
-0.2
-1.56%		12.65
0.05
0.4%		 12.07
8 月12.45
-0.2
-1.58%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.40
0.15
1.22%		12.80
0.4
3.23%		 　12.25
-0.55
-4.3%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.20
0.05
0.41%		12.35
0.15
1.23%		 　12.55
0.2
1.62%		12.65
0.1
0.8%		12.65
0
0%		12.70
0.05
0.4%		12.80
0.1
0.79%		 　12.90
0.1
0.78%		13.00
0.1
0.78%		12.05
-0.95
-7.31%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		 　11.50
-0.35
-2.95%		11.65
0.15
1.3%		11.65
0
0%		12.32
9 月11.60
-0.05
-0.43%		11.60
0
0%		 　11.50
-0.1
-0.86%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.45
0.15
1.33%		 　　11.45
0
0%		11.60
0.15
1.31%		11.50
-0.1
-0.86%		11.60
0.1
0.87%		11.50
-0.1
-0.86%		 　11.75
0.25
2.17%		11.75
0
0%		11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.35
-0.25
-2.16%		11.40
0.05
0.44%		11.00
-0.4
-3.51%		11.30
0.3
2.73%		11.20
-0.1
-0.88%		 11.47
10 月　　11.20
0
0%		11.35
0.15
1.34%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.25
0
0%		 　　11.15
-0.1
-0.89%		11.20
0.05
0.45%		10.80
-0.4
-3.57%		11.10
0.3
2.78%		 　11.05
-0.05
-0.45%		11.05
0
0%		11.05
0
0%		11.10
0.05
0.45%		11.10
0
0%		 　11.10
0
0%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		 11.05
-0.1
-0.9%		11.13
11 月11.15
0.1
0.9%		11.15
0
0%		11.15
0
0%		11.20
0.05
0.45%		 　11.25
0.05
0.45%		11.25
0
0%		11.20
-0.05
-0.44%		11.20
0
0%		11.10
-0.1
-0.89%		 　11.10
0
0%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.25
0
0%		11.10
-0.15
-1.33%		 　11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.25
0.1
0.9%		11.30
0.05
0.44%		11.30
0
0%		 　11.10
-0.2
-1.77%		11.45
0.35
3.15%		11.75
0.3
2.62%		 11.24
12 月11.60
-0.15
-1.28%		11.60
0
0%		 　11.70
0.1
0.86%		11.90
0.2
1.71%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 　11.80
0.1
0.85%		11.80
0
0%		11.80
0
0%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		 15.25
3.4
28.69%		12.35
-2.9
-19.02%		12.25
-0.1
-0.81%		12.25
0
0%		12.00
-0.25
-2.04%		12.15
0.15
1.25%		 　12.25
0.1
0.82%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.00
-0.15
-1.23%		12.10
0.1
0.83%		　12.19

說明:最高漲幅:28.69%最低跌幅:-19.02% 最高價:15.60最低價:10.80平均價:13.06,灰色底表示週末,漲124天(24.55)元,跌128天(-26)元,平盤58天
29%=2,4%=1,3%=12,2%=14,1%=59,0%=94,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=25,-6%=27,-7%=59,

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 1466 151393 93 2311073 15.20 15.35 15.20 15.30 0.05 0% 15.30 25 15.35 29 9.39
2022-01-04 1466 112578 75 1722791 15.30 15.35 15.25 15.30 0.00 0% 15.30 9 15.35 44 9.39
2022-01-05 1466 350024 147 5373864 15.30 15.45 15.25 15.40 0.10 0.65% 15.35 6 15.40 43 9.45
2022-01-06 1466 185209 104 2849925 15.40 15.45 15.35 15.35 0.05 -0.32% 15.30 37 15.35 1 9.42
2022-01-07 1466 301170 145 4633120 15.45 15.55 15.25 15.35 0.00 0% 15.35 2 15.40 23 9.42
2022-01-10 1466 239555 130 3708946 15.35 15.60 15.35 15.60 0.25 1.63% 15.50 11 15.60 15 9.57
2022-01-11 1466 303236 133 4646563 15.60 15.60 15.20 15.20 0.40 -2.56% 15.20 19 15.25 6 9.33
2022-01-12 1466 235107 91 3569374 15.25 15.35 15.10 15.15 0.05 -0.33% 15.10 45 15.20 2 9.29
2022-01-13 1466 279567 159 4317614 15.25 15.60 15.25 15.35 0.20 1.32% 15.35 28 15.40 2 9.42
2022-01-14 1466 297097 126 4518082 15.45 15.45 15.05 15.25 0.10 -0.65% 15.25 5 15.30 31 9.36
2022-01-17 1466 105340 57 1607339 15.30 15.35 15.15 15.35 0.10 0.66% 15.25 1 15.40 26 9.42
2022-01-18 1466 130002 58 1979431 15.35 15.35 15.15 15.25 0.10 -0.65% 15.20 3 15.30 37 9.36
2022-01-19 1466 156281 65 2367641 15.20 15.25 15.10 15.20 0.05 -0.33% 15.15 2 15.20 12 9.33
2022-01-20 1466 156607 78 2373145 15.20 15.25 15.10 15.20 0.00 0% 15.15 1 15.20 14 9.33
2022-01-21 1466 290063 109 4391531 15.15 15.25 15.05 15.05 0.15 -0.99% 15.05 46 15.10 2 9.23
2022-01-24 1466 447265 149 6642976 15.05 15.05 14.70 14.80 0.25 -1.66% 14.75 47 14.80 8 9.08
2022-01-25 1466 324007 140 4700610 14.70 14.70 14.45 14.50 0.30 -2.03% 14.45 14 14.50 6 8.90
2022-01-26 1466 149464 96 2168785 14.50 14.60 14.45 14.50 0.00 0% 14.50 16 14.55 14 8.90
2022-02-07 1466 115310 71 1711424 14.80 15.00 14.70 14.95 0.45 3.1% 14.85 2 14.95 3 9.17
2022-02-08 1466 105009 54 1577788 14.95 15.10 14.90 15.10 0.15 1% 15.05 1 15.10 25 9.26
2022-02-09 1466 88066 67 1329857 15.05 15.20 15.00 15.20 0.10 0.66% 15.15 2 15.20 33 9.33
2022-02-10 1466 106667 67 1612517 15.20 15.20 15.05 15.10 0.10 -0.66% 15.10 4 15.15 17 9.26
2022-02-11 1466 83334 38 1251425 15.05 15.10 15.00 15.00 0.10 -0.66% 15.00 21 15.10 13 9.20
2022-02-14 1466 106031 81 1582332 15.00 15.05 14.90 15.00 0.00 0% 14.90 19 15.05 9 9.20
2022-02-15 1466 66266 43 991704 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 16 15.00 3 9.17
2022-02-16 1466 65395 45 980626 15.00 15.05 14.95 14.95 0.00 0% 14.95 12 15.00 10 9.17
2022-02-17 1466 87248 67 1309915 14.95 15.05 14.95 15.05 0.10 0.67% 15.05 6 15.10 14 9.23
2022-02-18 1466 73017 56 1098005 15.05 15.10 15.00 15.10 0.05 0.33% 15.05 6 15.10 46 9.26
2022-02-21 1466 236132 114 3577802 15.10 15.25 15.05 15.25 0.15 0.99% 15.20 22 15.25 42 9.36
2022-02-22 1466 168035 113 2537684 15.25 15.25 15.00 15.00 0.25 -1.64% 15.00 14 15.15 7 9.20
2022-02-23 1466 43010 37 651359 15.10 15.20 15.05 15.20 0.20 1.33% 15.15 1 15.20 30 9.33
2022-02-24 1466 168216 96 2511007 15.10 15.15 14.85 14.90 0.30 -1.97% 14.85 6 14.90 23 9.14
2022-02-25 1466 102239 55 1530985 15.00 15.00 14.95 15.00 0.10 0.67% 14.95 4 15.00 5 9.20
2022-03-01 1466 117045 55 1752659 14.95 15.00 14.90 15.00 0.00 0% 14.95 13 15.00 7 9.20
2022-03-02 1466 82943 70 1242543 15.00 15.05 14.85 15.00 0.00 0% 14.95 13 15.05 51 9.20
2022-03-03 1466 84529 63 1267417 15.00 15.00 14.95 14.95 0.05 -0.33% 14.95 33 15.00 10 9.17
2022-03-07 1466 337135 163 4929952 14.95 14.95 14.30 14.65 0.35 -2.01% 14.60 17 14.65 2 8.99
2022-03-08 1466 172028 94 2488521 14.40 14.60 14.40 14.40 0.25 -1.71% 14.40 16 14.45 2 8.83
2022-03-09 1466 150014 83 2176305 14.45 14.55 14.45 14.55 0.15 1.04% 14.50 13 14.55 2 8.93
2022-03-10 1466 127007 63 1873161 14.65 14.85 14.65 14.80 0.25 1.72% 14.80 19 14.85 17 9.08
2022-03-11 1466 166000 82 2487650 14.95 15.10 14.85 14.85 0.05 0.34% 14.85 13 14.95 7 9.11
2022-03-14 1466 108000 46 1611250 15.00 15.05 14.85 14.90 0.05 0.34% 14.90 11 14.95 21 9.14
2022-03-15 1466 147000 67 2180600 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 5 14.85 3 9.08
2022-03-16 1466 422000 118 6180400 14.80 15.00 14.45 14.60 0.20 -1.35% 14.60 3 14.65 3 8.96
2022-03-17 1466 88000 52 1304050 14.70 14.90 14.70 14.90 0.30 2.05% 14.85 5 14.90 5 9.14
2022-03-18 1466 126000 59 1868750 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 17 14.85 1 9.08
2022-03-21 1466 209000 63 3118650 14.95 14.95 14.85 14.90 0.10 0.68% 14.85 24 14.90 2 9.14
2022-03-22 1466 186143 88 2794536 14.95 15.05 14.95 14.95 0.05 0.34% 14.95 13 15.00 6 9.17
2022-03-23 1466 95000 48 1425700 15.00 15.05 14.95 14.95 0.00 0% 14.95 49 15.00 8 9.17
2022-03-24 1466 136025 70 2037475 15.00 15.05 14.95 14.95 0.00 0% 14.95 11 15.00 23 9.17
2022-03-25 1466 115000 50 1726800 15.05 15.05 14.95 14.95 0.00 0% 14.95 23 15.00 29 9.17
2022-03-28 1466 142000 61 2124650 14.95 15.00 14.90 14.95 0.00 0% 14.90 48 14.95 1 9.34
2022-03-29 1466 91231 52 1366119 15.05 15.05 14.90 14.90 0.05 -0.33% 14.90 66 14.95 5 9.31
2022-03-30 1466 110000 46 1649950 15.00 15.05 14.95 14.95 0.05 0.34% 14.95 39 15.00 1 9.34
2022-03-31 1466 141000 59 2118300 15.00 15.05 14.95 15.00 0.05 0.33% 15.00 7 15.05 19 9.38
2022-04-01 1466 67000 34 1004450 14.95 15.05 14.95 14.95 0.05 -0.33% 14.95 20 15.00 11 9.34
2022-04-06 1466 47000 31 705600 14.95 15.05 14.95 15.00 0.05 0.33% 14.95 31 15.05 15 9.38
2022-04-07 1466 186314 105 2772001 15.00 15.00 14.75 14.90 0.10 -0.67% 14.80 1 14.90 3 9.31
2022-04-08 1466 84000 34 1251950 14.85 14.95 14.85 14.95 0.05 0.34% 14.90 1 14.95 8 9.34
2022-04-11 1466 66000 38 981550 14.95 15.00 14.80 14.80 0.15 -1% 14.80 9 14.85 1 9.25
2022-04-12 1466 44000 24 650800 14.75 14.85 14.75 14.75 0.05 -0.34% 14.75 12 14.80 18 9.22
2022-04-13 1466 26000 17 385450 14.85 14.85 14.75 14.85 0.10 0.68% 14.80 12 14.90 6 9.28
2022-04-14 1466 62000 35 920500 14.90 14.90 14.80 14.85 0.00 0% 14.80 13 14.85 5 9.28
2022-04-15 1466 92024 39 1357697 14.75 14.80 14.70 14.75 0.10 -0.67% 14.75 8 14.80 1 9.22
2022-04-18 1466 124060 76 1839970 14.75 14.90 14.75 14.75 0.00 0% 14.75 45 14.80 3 9.22
2022-04-19 1466 25174 44 374011 14.85 14.90 14.85 14.90 0.15 1.02% 14.80 24 14.85 3 9.31
2022-04-20 1466 134000 42 1991800 14.95 14.95 14.75 14.80 0.10 -0.67% 14.80 17 14.85 12 9.25
2022-04-21 1466 70059 65 1041449 14.80 14.90 14.75 14.80 0.00 0% 14.80 61 14.85 1 9.25
2022-04-22 1466 150025 70 2221663 14.80 14.90 14.80 14.85 0.05 0.34% 14.80 6 14.85 2 9.28
2022-04-25 1466 154607 123 2259593 14.80 14.80 14.50 14.50 0.35 -2.36% 14.50 22 14.55 1 9.06
2022-04-26 1466 151000 61 2189800 14.55 14.60 14.35 14.45 0.05 -0.34% 14.45 5 14.50 1 9.03
2022-04-27 1466 269699 135 3784786 14.20 14.20 13.95 14.00 0.45 -3.11% 14.00 11 14.05 6 8.75
2022-04-28 1466 624000 133 8954400 13.95 14.60 13.90 14.55 0.55 3.93% 14.45 1 14.55 76 9.09
2022-04-29 1466 108124 66 1565320 14.35 14.60 14.35 14.60 0.05 0.34% 14.50 1 14.60 3 9.12
2022-05-03 1466 80000 53 1147300 14.40 14.50 14.25 14.30 0.30 -2.05% 14.25 2 14.30 2 8.94
2022-05-04 1466 76000 33 1081450 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 8 14.25 5 8.84
2022-05-05 1466 84003 44 1192692 14.30 14.30 14.15 14.15 0.00 0% 14.15 9 14.20 3 8.84
2022-05-06 1466 109029 69 1534657 14.10 14.15 14.00 14.10 0.05 -0.35% 14.10 22 14.20 3 8.81
2022-05-09 1466 492138 123 6851492 14.00 14.05 13.85 13.90 0.20 -1.42% 13.85 1 13.90 6 8.69
2022-05-10 1466 99055 61 1380934 13.90 14.15 13.85 13.95 0.05 0.36% 13.90 7 13.95 1 8.72
2022-05-11 1466 67000 27 935150 14.15 14.15 13.90 13.95 0.00 0% 13.90 2 13.95 7 8.72
2022-05-12 1466 339000 84 4602900 13.85 13.90 13.40 13.50 0.45 -3.23% 13.50 11 13.60 12 8.44
2022-05-13 1466 177000 66 2399800 13.70 13.70 13.40 13.60 0.10 0.74% 13.50 5 13.60 10 8.29
2022-05-16 1466 101000 36 1374200 13.65 13.65 13.55 13.65 0.05 0.37% 13.60 2 13.65 5 8.32
2022-05-17 1466 55000 21 759350 13.90 13.90 13.70 13.80 0.15 1.1% 13.75 2 13.80 2 8.41
2022-05-18 1466 80000 55 1110400 13.85 13.95 13.85 13.95 0.15 1.09% 13.90 1 13.95 1 8.51
2022-05-19 1466 26000 18 356600 13.80 13.85 13.60 13.85 0.10 -0.72% 13.85 2 13.90 2 8.45
2022-05-20 1466 287000 89 3972050 13.85 14.05 13.65 13.95 0.10 0.72% 13.95 5 14.00 2 8.51
2022-05-23 1466 105000 53 1447650 14.05 14.05 13.70 13.80 0.15 -1.08% 13.80 10 13.90 3 8.41
2022-05-24 1466 218068 79 2998082 13.90 13.95 13.55 13.70 0.10 -0.72% 13.70 1 13.75 1 8.35
2022-05-25 1466 55036 45 757944 13.70 13.80 13.65 13.80 0.10 0.73% 13.75 6 13.80 1 8.41
2022-05-26 1466 54000 34 748650 13.80 13.90 13.80 13.85 0.05 0.36% 13.85 2 13.90 1 8.45
2022-05-27 1466 176000 64 2425100 13.90 13.90 13.70 13.85 0.00 0% 13.80 2 13.85 3 8.45
2022-05-30 1466 203177 94 2800179 13.95 13.95 13.70 13.75 0.10 -0.72% 13.75 1 13.80 5 8.38
2022-05-31 1466 225000 80 3103750 13.80 13.95 13.70 13.70 0.05 -0.36% 13.70 55 13.80 1 8.35
2022-06-01 1466 484000 146 6619100 13.70 13.85 13.60 13.70 0.00 0% 13.70 4 13.75 8 8.35
2022-06-02 1466 137005 64 1894418 13.70 13.90 13.70 13.85 0.15 1.09% 13.80 15 13.90 24 8.45
2022-06-06 1466 66000 31 914250 13.85 13.90 13.75 13.90 0.05 0.36% 13.85 5 13.90 12 8.48
2022-06-07 1466 58000 36 805250 13.90 13.95 13.80 13.90 0.00 0% 13.90 1 13.95 14 8.48
2022-06-08 1466 139175 74 1920801 13.95 13.95 13.70 13.80 0.10 -0.72% 13.80 28 13.85 3 8.41
2022-06-09 1466 224000 50 3080100 13.85 13.85 13.70 13.70 0.10 -0.72% 13.70 24 13.80 8 8.35
2022-06-10 1466 109062 54 1505507 13.75 13.90 13.75 13.80 0.10 0.73% 13.80 8 13.85 2 8.41
2022-06-13 1466 147000 63 1984850 13.50 13.60 13.45 13.50 0.30 -2.17% 13.50 6 13.55 9 8.23
2022-06-14 1466 367000 133 4805150 13.45 13.45 12.85 13.10 0.40 -2.96% 13.10 1 13.15 5 7.99
2022-06-15 1466 118000 55 1572050 13.25 13.40 13.25 13.40 0.30 2.29% 13.35 1 13.40 7 8.17
2022-06-16 1466 207000 97 2772600 13.55 13.70 13.25 13.35 0.05 -0.37% 13.30 5 13.35 3 8.14
2022-06-17 1466 147000 75 1932650 13.35 13.35 13.00 13.10 0.25 -1.87% 13.10 8 13.20 4 7.99
2022-06-20 1466 273301 94 3513261 13.10 13.10 12.60 12.65 0.45 -3.44% 12.65 26 12.70 11 7.71
2022-06-21 1466 87000 48 1114300 12.70 12.90 12.70 12.75 0.10 0.79% 12.75 10 12.85 7 7.77
2022-06-22 1466 93000 48 1169850 12.70 12.70 12.50 12.60 0.15 -1.18% 12.55 2 12.60 11 7.68
2022-06-23 1466 337126 64 4205188 12.65 12.65 12.35 12.45 0.15 -1.19% 12.40 2 12.45 2 7.59
2022-06-24 1466 102005 41 1294561 12.45 12.75 12.45 12.75 0.30 2.41% 12.70 2 12.75 2 7.77
2022-06-27 1466 126000 47 1625400 12.80 13.05 12.75 12.90 0.15 1.18% 12.90 1 12.95 1 7.87
2022-06-28 1466 79000 19 1011900 12.80 12.85 12.75 12.85 0.05 -0.39% 12.80 1 12.85 3 7.84
2022-06-29 1466 25000 14 318600 12.90 12.90 12.70 12.70 0.15 -1.17% 12.70 3 12.85 2 7.74
2022-06-30 1466 208000 64 2558900 12.70 12.70 12.20 12.25 0.45 -3.54% 12.25 8 12.35 10 7.47
2022-07-01 1466 353159 156 4177887 12.15 12.30 11.50 11.60 0.65 -5.31% 11.60 38 11.65 2 7.07
2022-07-04 1466 94000 53 1085050 11.65 11.75 11.40 11.45 0.15 -1.29% 11.45 7 11.50 4 6.98
2022-07-05 1466 144000 66 1663600 11.60 11.70 11.35 11.65 0.20 1.75% 11.55 2 11.65 2 7.10
2022-07-06 1466 111398 61 1264230 11.60 11.60 11.05 11.50 0.15 -1.29% 11.40 7 11.50 9 7.01
2022-07-07 1466 60000 40 682700 11.40 11.50 11.25 11.45 0.05 -0.43% 11.40 2 11.45 6 6.98
2022-07-08 1466 63000 36 725250 11.50 11.55 11.40 11.50 0.05 0.44% 11.40 3 11.55 6 7.01
2022-07-11 1466 79000 34 903350 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 15 11.45 4 6.95
2022-07-12 1466 126000 56 1424800 11.30 11.35 11.15 11.35 0.05 -0.44% 11.35 12 11.40 7 6.92
2022-07-13 1466 76000 36 871200 11.40 11.55 11.40 11.55 0.20 1.76% 11.50 2 11.55 6 7.04
2022-07-14 1466 112023 58 1330817 11.55 12.00 11.55 11.95 0.40 3.46% 11.95 2 12.00 11 7.29
2022-07-15 1466 67000 32 806050 11.95 12.10 11.95 12.05 0.10 0.84% 12.00 2 12.05 3 7.35
2022-07-18 1466 107000 38 1293050 12.20 12.20 12.05 12.10 0.05 0.41% 12.10 15 12.15 2 7.38
2022-07-19 1466 57000 28 694350 12.10 12.25 12.10 12.25 0.15 1.24% 12.20 10 12.25 14 7.47
2022-07-20 1466 54000 28 663750 12.30 12.50 12.20 12.40 0.15 1.22% 12.40 1 12.45 4 7.56
2022-07-21 1466 102000 47 1275700 12.50 12.70 12.30 12.65 0.25 2.02% 12.60 2 12.65 3 7.71
2022-07-22 1466 42011 25 531088 12.50 12.70 12.50 12.65 0.00 0% 12.60 2 12.65 1 7.71
2022-07-25 1466 66000 36 843200 12.65 12.90 12.65 12.80 0.15 1.19% 12.80 1 12.85 9 7.80
2022-07-26 1466 23000 18 294350 12.90 12.90 12.70 12.85 0.05 0.39% 12.75 1 12.90 12 7.84
2022-07-27 1466 22263 28 285338 12.85 12.85 12.75 12.80 0.05 -0.39% 12.75 5 12.90 6 7.80
2022-07-28 1466 27000 20 342300 12.80 12.80 12.60 12.60 0.20 -1.56% 12.60 1 12.75 4 7.68
2022-07-29 1466 52000 30 647250 12.50 12.65 12.35 12.65 0.05 0.4% 12.60 10 12.65 2 7.71
2022-08-01 1466 139000 51 1727350 12.65 12.65 12.30 12.45 0.20 -1.58% 12.45 7 12.50 10 7.59
2022-08-02 1466 41000 27 504650 12.35 12.45 12.20 12.40 0.05 -0.4% 12.35 1 12.40 2 7.56
2022-08-03 1466 35000 20 431450 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 17 12.35 1 7.47
2022-08-04 1466 156000 52 1950300 12.45 12.65 12.30 12.40 0.15 1.22% 12.35 3 12.40 4 7.56
2022-08-05 1466 140223 48 1774676 12.40 12.80 12.40 12.80 0.40 3.23% 12.75 1 12.80 3 7.80
2022-08-08 1466 1461000 296 18063900 12.90 13.20 12.20 12.25 0.55 -4.3% 12.20 15 12.25 3 7.47
2022-08-09 1466 250580 151 3025836 12.30 12.35 11.75 12.30 0.05 0.41% 12.25 1 12.35 10 7.50
2022-08-10 1466 211561 97 2572137 12.05 12.35 12.00 12.15 0.15 -1.22% 12.15 2 12.25 7 7.41
2022-08-11 1466 239304 92 2902989 12.25 12.25 12.05 12.20 0.05 0.41% 12.20 7 12.25 5 7.44
2022-08-12 1466 99000 52 1213350 12.20 12.35 12.20 12.35 0.15 1.23% 12.30 5 12.35 8 10.65
2022-08-15 1466 162000 81 2025350 12.40 12.60 12.40 12.55 0.20 1.62% 12.50 16 12.60 6 10.82
2022-08-16 1466 103000 49 1300700 12.55 12.70 12.55 12.65 0.10 0.8% 12.65 5 12.70 38 10.91
2022-08-17 1466 178000 88 2244700 12.65 12.70 12.50 12.65 0.00 0% 12.60 2 12.65 10 10.91
2022-08-18 1466 85851 81 1083489 12.60 12.70 12.55 12.70 0.05 0.4% 12.60 6 12.65 1 10.95
2022-08-19 1466 147769 88 1882076 12.70 12.80 12.70 12.80 0.10 0.79% 12.80 5 12.85 17 11.03
2022-08-22 1466 178126 118 2288166 12.80 12.90 12.75 12.90 0.10 0.78% 12.90 57 12.95 30 11.12
2022-08-23 1466 420000 172 5448900 12.95 13.05 12.85 13.00 0.10 0.78% 13.00 86 13.05 6 11.21
2022-08-24 1466 233000 102 2817900 12.10 12.15 12.00 12.05 0.00 -7.31% 12.05 42 12.10 2 10.39
2022-08-25 1466 253000 122 3021100 12.10 12.10 11.85 11.95 0.10 -0.83% 11.95 3 12.00 15 10.30
2022-08-26 1466 95000 42 1132350 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 16 11.90 11 10.22
2022-08-29 1466 175000 87 2015050 11.50 11.70 11.40 11.50 0.35 -2.95% 11.50 51 11.55 5 9.91
2022-08-30 1466 140000 71 1623450 11.55 11.85 11.50 11.65 0.15 1.3% 11.55 2 11.65 9 10.04
2022-08-31 1466 79000 36 920900 11.65 11.75 11.55 11.65 0.00 0% 11.65 2 11.75 18 10.04
2022-09-01 1466 74581 54 859934 11.60 11.60 11.50 11.60 0.05 -0.43% 11.55 7 11.60 3 10.00
2022-09-02 1466 21000 15 243350 11.60 11.65 11.50 11.60 0.00 0% 11.55 8 11.60 12 10.00
2022-09-05 1466 150000 53 1724000 11.60 11.60 11.45 11.50 0.10 -0.86% 11.45 12 11.55 2 9.91
2022-09-06 1466 37000 21 421400 11.50 11.50 11.35 11.35 0.15 -1.3% 11.35 7 11.40 6 9.78
2022-09-07 1466 61000 31 688400 11.35 11.35 11.25 11.30 0.05 -0.44% 11.25 26 11.30 4 9.74
2022-09-08 1466 16000 13 182450 11.30 11.45 11.30 11.45 0.15 1.33% 11.40 1 11.45 6 9.87
2022-09-12 1466 20000 12 228350 11.45 11.45 11.40 11.45 0.00 0% 11.45 2 11.50 7 9.87
2022-09-13 1466 52000 25 598750 11.55 11.60 11.45 11.60 0.15 1.31% 11.55 5 11.60 5 10.00
2022-09-14 1466 29000 14 332250 11.30 11.50 11.30 11.50 0.10 -0.86% 11.45 1 11.50 23 9.91
2022-09-15 1466 108000 52 1241600 11.40 11.60 11.40 11.60 0.10 0.87% 11.55 5 11.60 2 10.00
2022-09-16 1466 78000 34 897500 11.50 11.60 11.45 11.50 0.10 -0.86% 11.50 1 11.55 8 9.91
2022-09-19 1466 132260 96 1550885 11.65 11.90 11.60 11.75 0.25 2.17% 11.70 1 11.80 16 10.13
2022-09-20 1466 140000 34 1644600 11.85 11.85 11.60 11.75 0.00 0% 11.70 3 11.75 3 10.13
2022-09-21 1466 38000 25 443550 11.75 11.75 11.60 11.65 0.10 -0.85% 11.65 3 11.70 20 10.04
2022-09-22 1466 33000 22 381500 11.55 11.60 11.50 11.60 0.05 -0.43% 11.55 7 11.60 7 10.00
2022-09-23 1466 24000 21 276300 11.55 11.60 11.45 11.60 0.00 0% 11.55 2 11.60 3 10.00
2022-09-26 1466 65000 34 736150 11.45 11.45 11.25 11.35 0.25 -2.16% 11.30 4 11.35 5 9.78
2022-09-27 1466 28000 25 315550 11.25 11.40 11.20 11.40 0.05 0.44% 11.30 3 11.40 3 9.83
2022-09-28 1466 119000 48 1324500 11.35 11.35 11.00 11.00 0.40 -3.51% 10.95 2 11.10 2 9.48
2022-09-29 1466 32000 24 356450 11.05 11.30 11.05 11.30 0.30 2.73% 11.15 2 11.30 4 9.74
2022-09-30 1466 23000 11 256550 11.20 11.25 11.05 11.20 0.10 -0.88% 11.15 3 11.20 16 9.66
2022-10-03 1466 46087 28 516322 11.20 11.25 11.20 11.20 0.00 0% 11.20 8 11.25 9 9.66
2022-10-04 1466 69798 42 786960 11.35 11.35 11.20 11.35 0.15 1.34% 11.35 2 11.40 8 9.78
2022-10-05 1466 108000 47 1217150 11.30 11.30 11.20 11.30 0.05 -0.44% 11.30 1 11.35 5 9.74
2022-10-06 1466 18000 13 202600 11.30 11.30 11.20 11.25 0.05 -0.44% 11.25 1 11.30 6 9.70
2022-10-07 1466 24000 15 269000 11.20 11.25 11.15 11.25 0.00 0% 11.25 2 11.30 4 9.70
2022-10-11 1466 35000 26 388000 11.10 11.15 11.05 11.15 0.10 -0.89% 11.15 5 11.20 5 9.61
2022-10-12 1466 55000 23 619050 11.15 11.35 11.15 11.20 0.05 0.45% 11.20 2 11.30 2 9.66
2022-10-13 1466 103718 64 1135627 11.10 11.10 10.70 10.80 0.40 -3.57% 10.80 2 10.85 2 9.31
2022-10-14 1466 45000 28 496400 10.80 11.15 10.80 11.10 0.30 2.78% 11.10 1 11.15 10 9.57
2022-10-17 1466 214000 89 2256450 11.10 11.10 10.10 11.05 0.05 -0.45% 11.05 4 11.10 9 9.53
2022-10-18 1466 37000 18 408950 11.05 11.10 11.00 11.05 0.00 0% 11.05 2 11.10 19 9.53
2022-10-19 1466 16000 13 175550 11.05 11.05 10.85 11.05 0.00 0% 10.95 3 11.05 1 9.53
2022-10-20 1466 66007 33 728528 11.05 11.10 10.80 11.10 0.05 0.45% 11.05 1 11.15 3 9.57
2022-10-21 1466 66000 14 731250 11.15 11.15 11.00 11.10 0.00 0% 11.10 1 11.15 7 9.57
2022-10-24 1466 50000 27 552950 11.10 11.10 10.95 11.10 0.00 0% 11.10 1 11.15 2 9.57
2022-10-25 1466 43000 26 478100 11.50 11.50 11.05 11.20 0.10 0.9% 11.15 2 11.25 4 9.66
2022-10-26 1466 35000 21 387700 10.95 11.20 10.95 11.10 0.10 -0.89% 11.10 1 11.20 11 9.57
2022-10-27 1466 28000 16 311150 11.20 11.25 11.00 11.20 0.10 0.9% 11.15 2 11.20 2 9.66
2022-10-28 1466 89006 30 986518 11.10 11.15 11.05 11.15 0.05 -0.45% 11.05 4 11.20 4 9.61
2022-10-31 1466 77000 27 854800 11.20 11.20 11.00 11.05 0.10 -0.9% 11.05 5 11.15 1 9.53
2022-11-01 1466 37000 17 410750 10.90 11.20 10.90 11.15 0.10 0.9% 11.05 9 11.15 3 9.61
2022-11-02 1466 22000 14 244300 11.15 11.15 11.05 11.15 0.00 0% 11.10 11 11.20 7 9.61
2022-11-03 1466 53000 13 589900 11.15 11.15 11.00 11.15 0.00 0% 11.05 10 11.15 1 9.61
2022-11-04 1466 16000 6 178300 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 7 11.25 1 9.66
2022-11-07 1466 12000 7 134400 11.15 11.25 11.15 11.25 0.05 0.45% 11.20 6 11.25 2 9.70
2022-11-08 1466 40000 20 449450 11.30 11.30 11.20 11.25 0.00 0% 11.25 1 11.30 3 9.70
2022-11-09 1466 21000 13 234850 11.10 11.25 11.10 11.20 0.05 -0.44% 11.20 3 11.25 9 9.66
2022-11-10 1466 17501 22 194212 11.10 11.20 11.05 11.20 0.00 0% 11.15 1 11.20 6 9.66
2022-11-11 1466 134000 53 1494100 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 6 11.15 2 9.57
2022-11-14 1466 102000 58 1125250 11.10 11.10 11.00 11.10 0.00 0% 11.05 2 11.10 20 31.71
2022-11-15 1466 50239 41 557657 11.05 11.15 11.05 11.15 0.05 0.45% 11.10 3 11.15 18 31.86
2022-11-16 1466 276000 73 3056000 11.00 11.25 10.90 11.25 0.10 0.9% 11.10 3 11.25 3 32.14
2022-11-17 1466 69000 26 776350 11.30 11.30 11.10 11.25 0.00 0% 11.20 1 11.30 11 32.14
2022-11-18 1466 18862 17 210405 11.25 11.25 11.10 11.10 0.15 -1.33% 11.10 21 11.20 1 31.71
2022-11-21 1466 69000 28 773050 11.20 11.25 11.10 11.25 0.15 1.35% 11.20 10 11.25 6 32.14
2022-11-22 1466 63000 22 701100 11.25 11.25 11.00 11.15 0.10 -0.89% 11.10 13 11.20 6 31.86
2022-11-23 1466 90000 31 1013450 11.15 11.30 11.15 11.25 0.10 0.9% 11.20 7 11.25 6 32.14
2022-11-24 1466 312000 44 3520350 11.30 11.35 11.20 11.30 0.05 0.44% 11.30 2 11.35 18 32.29
2022-11-25 1466 72005 36 815706 11.35 11.40 11.30 11.30 0.00 0% 11.20 29 11.30 10 32.29
2022-11-28 1466 38000 16 423400 11.05 11.25 11.00 11.10 0.20 -1.77% 11.10 25 11.25 2 31.71
2022-11-29 1466 80067 35 912320 11.20 11.45 11.20 11.45 0.35 3.15% 11.40 3 11.50 5 32.71
2022-11-30 1466 171000 75 2002450 11.45 12.00 11.45 11.75 0.30 2.62% 11.70 4 11.80 14 33.57
2022-12-01 1466 42000 27 488400 11.85 11.90 11.55 11.60 0.15 -1.28% 11.55 2 11.60 6 33.14
2022-12-02 1466 93000 38 1085050 11.50 11.80 11.50 11.60 0.00 0% 11.60 16 11.75 6 33.14
2022-12-05 1466 147000 46 1699600 11.50 11.70 11.50 11.70 0.10 0.86% 11.60 1 11.75 1 33.43
2022-12-06 1466 126000 62 1476650 11.75 11.95 11.55 11.90 0.20 1.71% 11.75 2 11.90 10 34.00
2022-12-07 1466 80000 29 944600 11.90 11.90 11.65 11.80 0.10 -0.84% 11.75 1 11.80 2 33.71
2022-12-08 1466 68001 20 799761 11.90 11.90 11.70 11.85 0.05 0.42% 11.80 1 11.85 7 33.86
2022-12-09 1466 75000 32 884850 11.90 11.90 11.70 11.70 0.15 -1.27% 11.70 7 11.85 4 33.43
2022-12-12 1466 138000 48 1621050 11.85 11.85 11.50 11.80 0.10 0.85% 11.70 2 11.80 10 33.71
2022-12-13 1466 44004 13 519244 11.80 11.80 11.80 11.80 0.05 0% 11.80 10 11.85 4 0.00
2022-12-14 1466 67000 24 786650 11.75 11.80 11.60 11.80 0.00 0% 11.70 2 11.80 18 33.71
2022-12-15 1466 33000 22 387050 11.75 11.80 11.65 11.75 0.05 -0.42% 11.75 2 11.80 12 33.57
2022-12-16 1466 80000 33 937950 11.55 11.85 11.55 11.85 0.10 0.85% 11.75 2 11.85 10 33.86
2022-12-18 1466 130002 58 1979431 15.35 15.35 15.15 15.25 0.10 28.69% 15.20 3 15.30 37 9.36
2022-12-19 1466 383000 192 4700250 11.90 12.75 11.85 12.35 0.50 -19.02% 12.35 5 12.40 7 35.29
2022-12-20 1466 184000 94 2294200 12.75 12.80 12.25 12.25 0.10 -0.81% 12.20 2 12.30 1 35.00
2022-12-21 1466 81000 45 1006250 12.30 12.55 12.25 12.25 0.00 0% 12.25 3 12.40 15 35.00
2022-12-22 1466 128000 53 1553050 12.50 12.50 11.90 12.00 0.25 -2.04% 12.00 1 12.20 3 34.29
2022-12-23 1466 49000 24 587800 12.25 12.25 11.85 12.15 0.15 1.25% 12.00 1 12.20 3 34.71
2022-12-26 1466 89002 28 1084824 12.20 12.35 12.10 12.25 0.10 0.82% 12.15 2 12.25 13 35.00
2022-12-27 1466 89000 32 1091800 12.30 12.40 12.10 12.30 0.05 0.41% 12.15 2 12.30 7 35.14
2022-12-28 1466 46000 25 561400 12.30 12.30 12.05 12.15 0.15 -1.22% 12.10 27 12.15 3 34.71
2022-12-29 1466 86000 31 1035050 12.15 12.15 11.85 12.00 0.15 -1.23% 11.90 4 12.00 6 34.29
2022-12-30 1466 22000 17 265650 12.05 12.10 12.05 12.10 0.10 0.83% 12.05 17 12.10 8 34.57