首利(1471)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　8.90
0
0%		9.07
0.17
1.91%		8.90
-0.17
-1.87%		8.85
-0.05
-0.56%		8.59
-0.26
-2.94%		 　8.57
-0.02
-0.23%		8.27
-0.3
-3.5%		8.08
-0.19
-2.3%		8.34
0.26
3.22%		8.10
-0.24
-2.88%		 　8.30
0.2
2.47%		8.39
0.09
1.08%		8.59
0.2
2.38%		8.59
0
0%		8.36
-0.23
-2.68%		 　8.23
-0.13
-1.56%		7.90
-0.33
-4.01%		7.95
0.05
0.63%		 8.38
2 月　　　　　　8.17
0.22
2.77%		8.23
0.06
0.73%		8.57
0.34
4.13%		8.48
-0.09
-1.05%		8.31
-0.17
-2%		 　8.10
-0.21
-2.53%		8.11
0.01
0.12%		8.15
0.04
0.49%		8.09
-0.06
-0.74%		8.09
0
0%		 　8.10
0.01
0.12%		8.06
-0.04
-0.49%		8.01
-0.05
-0.62%		7.85
-0.16
-2%		7.80
-0.05
-0.64%		 8.08
3 月7.91
0.11
1.41%		7.88
-0.03
-0.38%		7.89
0.01
0.13%		 　　7.32
-0.57
-7.22%		7.00
-0.32
-4.37%		7.07
0.07
1%		7.26
0.19
2.69%		7.12
-0.14
-1.93%		 　7.09
-0.03
-0.42%		6.94
-0.15
-2.12%		7.05
0.11
1.59%		7.15
0.1
1.42%		7.29
0.14
1.96%		 　7.31
0.02
0.27%		7.92
0.61
8.34%		7.81
-0.11
-1.39%		7.73
-0.08
-1.02%		7.74
0.01
0.13%		 　7.58
-0.16
-2.07%		7.50
-0.08
-1.06%		7.48
-0.02
-0.27%		7.52
0.04
0.53%		7.42
4 月7.63
0.11
1.46%		 　　　7.56
-0.07
-0.92%		7.41
-0.15
-1.98%		7.47
0.06
0.81%		 　7.08
-0.39
-5.22%		7.10
0.02
0.28%		7.10
0
0%		7.07
-0.03
-0.42%		7.02
-0.05
-0.71%		 　7.01
-0.01
-0.14%		7.03
0.02
0.29%		7.00
-0.03
-0.43%		7.00
0
0%		6.90
-0.1
-1.43%		 　6.74
-0.16
-2.32%		6.75
0.01
0.15%		6.57
-0.18
-2.67%		6.63
0.06
0.91%		6.80
0.17
2.56%		 7.03
5 月　　6.77
-0.03
-0.44%		6.77
0
0%		6.83
0.06
0.89%		6.70
-0.13
-1.9%		 　6.58
-0.12
-1.79%		6.58
0
0%		6.54
-0.04
-0.61%		6.40
-0.14
-2.14%		6.60
0.2
3.13%		 　6.63
0.03
0.45%		6.79
0.16
2.41%		6.91
0.12
1.77%		6.87
-0.04
-0.58%		6.88
0.01
0.15%		 　6.91
0.03
0.44%		6.86
-0.05
-0.72%		6.83
-0.03
-0.44%		6.80
-0.03
-0.44%		6.78
-0.02
-0.29%		 　6.80
0.02
0.29%		6.80
0
0%		6.74
6 月7.48
0.68
10%		8.17
0.69
9.22%		 　　7.88
-0.29
-3.55%		7.86
-0.02
-0.25%		8.00
0.14
1.78%		7.77
-0.23
-2.88%		8.54
0.77
9.91%		 　8.85
0.31
3.63%		8.43
-0.42
-4.75%		8.12
-0.31
-3.68%		7.82
-0.3
-3.69%		7.73
-0.09
-1.15%		 　7.20
-0.53
-6.86%		7.47
0.27
3.75%		7.30
-0.17
-2.28%		7.28
-0.02
-0.27%		8.00
0.72
9.89%		 　8.18
0.18
2.25%		8.05
-0.13
-1.59%		8.01
-0.04
-0.5%		7.87
-0.14
-1.75%		 7.91
7 月7.50
-0.37
-4.7%		 　7.45
-0.05
-0.67%		7.49
0.04
0.54%		7.44
-0.05
-0.67%		7.73
0.29
3.9%		7.55
-0.18
-2.33%		 　7.65
0.1
1.32%		7.40
-0.25
-3.27%		7.50
0.1
1.35%		7.54
0.04
0.53%		7.59
0.05
0.66%		 　7.88
0.29
3.82%		7.98
0.1
1.27%		8.10
0.12
1.5%		8.91
0.81
10%		9.80
0.89
9.99%		 　10.75
0.95
9.69%		9.80
-0.95
-8.84%		9.32
-0.48
-4.9%		10.25
0.93
9.98%		10.75
0.5
4.88%		 8.54
8 月10.25
-0.5
-4.65%		9.83
-0.42
-4.1%		9.94
0.11
1.12%		9.25
-0.69
-6.94%		9.38
0.13
1.41%		 　9.22
-0.16
-1.71%		10.10
0.88
9.54%		10.25
0.15
1.49%		9.83
-0.42
-4.1%		10.00
0.17
1.73%		 　9.85
-0.15
-1.5%		9.65
-0.2
-2.03%		9.34
-0.31
-3.21%		9.45
0.11
1.18%		9.34
-0.11
-1.16%		 　9.50
0.16
1.71%		9.30
-0.2
-2.11%		9.37
0.07
0.75%		10.15
0.78
8.32%		9.75
-0.4
-3.94%		 　9.53
-0.22
-2.26%		9.55
0.02
0.21%		9.46
-0.09
-0.94%		9.64
9 月9.30
-0.16
-1.69%		9.42
0.12
1.29%		 　9.17
-0.25
-2.65%		9.02
-0.15
-1.64%		8.88
-0.14
-1.55%		9.00
0.12
1.35%		 　　9.05
0.05
0.56%		9.04
-0.01
-0.11%		8.96
-0.08
-0.88%		9.03
0.07
0.78%		8.90
-0.13
-1.44%		 　8.64
-0.26
-2.92%		8.50
-0.14
-1.62%		8.24
-0.26
-3.06%		8.31
0.07
0.85%		8.06
-0.25
-3.01%		 　7.63
-0.43
-5.33%		8.05
0.42
5.5%		7.52
-0.53
-6.58%		7.56
0.04
0.53%		7.65
0.09
1.19%		 8.54
10 月　　7.53
-0.12
-1.57%		7.67
0.14
1.86%		7.61
-0.06
-0.78%		7.64
0.03
0.39%		7.54
-0.1
-1.31%		 　　7.20
-0.34
-4.51%		7.25
0.05
0.69%		7.00
-0.25
-3.45%		7.20
0.2
2.86%		 　7.01
-0.19
-2.64%		7.20
0.19
2.71%		7.03
-0.17
-2.36%		7.06
0.03
0.43%		6.92
-0.14
-1.98%		 　7.07
0.15
2.17%		7.00
-0.07
-0.99%		7.00
0
0%		7.07
0.07
1%		6.97
-0.1
-1.41%		 7.12
0.15
2.15%		7.18
11 月7.24
0.12
1.69%		7.53
0.29
4.01%		7.40
-0.13
-1.73%		7.52
0.12
1.62%		 　7.62
0.1
1.33%		7.72
0.1
1.31%		7.63
-0.09
-1.17%		7.64
0.01
0.13%		7.70
0.06
0.79%		 　7.70
0
0%		7.72
0.02
0.26%		7.76
0.04
0.52%		7.82
0.06
0.77%		7.81
-0.01
-0.13%		 　7.55
-0.26
-3.33%		7.55
0
0%		7.51
-0.04
-0.53%		7.80
0.29
3.86%		7.78
-0.02
-0.26%		 　7.82
0.04
0.51%		7.86
0.04
0.51%		8.12
0.26
3.31%		 7.69
12 月8.05
-0.07
-0.86%		8.22
0.17
2.11%		 　8.28
0.06
0.73%		8.09
-0.19
-2.29%		8.09
0
0%		8.04
-0.05
-0.62%		8.00
-0.04
-0.5%		 　7.96
-0.04
-0.5%		5.03
-2.93
-36.81%		8.16
3.13
62.23%		8.11
-0.05
-0.61%		7.99
-0.12
-1.48%		 8.39
0.4
5.01%		7.95
-0.44
-5.24%		7.70
-0.25
-3.14%		7.71
0.01
0.13%		7.71
0
0%		7.71
0
0%		 　7.72
0.01
0.13%		7.72
0
0%		7.62
-0.1
-1.3%		7.62
0
0%		7.65
0.03
0.39%		　7.85

說明:最高漲幅:62.23%最低跌幅:-36.81% 最高價:10.75最低價:5.03平均價:7.93,灰色底表示週末,漲140天(28.21)元,跌153天(-30.95)元,平盤17天
62%=1,10%=9,9%=1,8%=2,6%=1,5%=3,4%=9,3%=13,2%=24,1%=50,0%=44,-0%=1,-1%=1,-2%=6,-3%=10,-4%=14,-5%=21,-6%=22,-7%=39,-8%=39,

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 1471 770516 370 6879823 8.91 9.08 8.80 8.90 0.01 0% 8.90 18 8.92 22 52.35
2022-01-04 1471 2031646 890 18592441 9.04 9.44 8.90 9.07 0.17 1.91% 9.07 7 9.08 6 53.35
2022-01-05 1471 1166745 493 10410123 9.00 9.01 8.77 8.90 0.17 -1.87% 8.90 92 8.97 3 52.35
2022-01-06 1471 762559 325 6772174 8.88 9.02 8.77 8.85 0.05 -0.56% 8.85 2 8.89 3 52.06
2022-01-07 1471 1143627 535 9870494 8.86 8.86 8.50 8.59 0.26 -2.94% 8.59 23 8.60 10 50.53
2022-01-10 1471 460955 246 3985278 8.60 8.80 8.56 8.57 0.02 -0.23% 8.57 4 8.60 1 50.41
2022-01-11 1471 824361 427 6888318 8.52 8.60 8.26 8.27 0.30 -3.5% 8.27 12 8.34 2 48.65
2022-01-12 1471 613994 325 5005893 8.30 8.31 8.05 8.08 0.19 -2.3% 8.06 5 8.10 1 47.53
2022-01-13 1471 469781 230 3864876 8.08 8.48 8.08 8.34 0.26 3.22% 8.32 7 8.36 2 49.06
2022-01-14 1471 531375 281 4286763 8.26 8.30 8.00 8.10 0.24 -2.88% 8.10 4 8.16 5 47.65
2022-01-17 1471 232223 158 1900944 8.10 8.30 8.03 8.30 0.20 2.47% 8.29 4 8.30 1 48.82
2022-01-18 1471 534625 352 4446802 8.42 8.45 8.15 8.39 0.09 1.08% 8.27 2 8.40 20 49.35
2022-01-19 1471 566094 327 4828907 8.66 8.66 8.46 8.59 0.20 2.38% 8.59 8 8.60 36 50.53
2022-01-20 1471 467473 253 3981103 8.59 8.64 8.41 8.59 0.00 0% 8.46 12 8.59 13 50.53
2022-01-21 1471 459020 285 3875922 8.48 8.54 8.36 8.36 0.23 -2.68% 8.36 14 8.37 2 49.18
2022-01-24 1471 696169 329 5593203 8.21 8.38 7.80 8.23 0.13 -1.56% 8.23 2 8.28 8 48.41
2022-01-25 1471 662459 396 5273332 8.15 8.15 7.87 7.90 0.33 -4.01% 7.90 6 8.03 2 46.47
2022-01-26 1471 272525 182 2170858 7.90 8.04 7.90 7.95 0.05 0.63% 7.92 1 7.97 2 46.76
2022-02-07 1471 414649 209 3375152 8.02 8.23 8.02 8.17 0.22 2.77% 8.17 2 8.18 3 48.06
2022-02-08 1471 161346 176 1324983 8.28 8.28 8.12 8.23 0.06 0.73% 8.22 2 8.24 18 48.41
2022-02-09 1471 874912 438 7404667 8.29 8.67 8.28 8.57 0.34 4.13% 8.54 4 8.57 1 50.41
2022-02-10 1471 363160 230 3076276 8.46 8.55 8.43 8.48 0.09 -1.05% 8.45 1 8.49 1 49.88
2022-02-11 1471 308748 197 2582313 8.46 8.48 8.31 8.31 0.17 -2% 8.31 4 8.38 3 48.88
2022-02-14 1471 591617 294 4767564 8.12 8.12 8.00 8.10 0.21 -2.53% 8.10 4 8.13 2 47.65
2022-02-15 1471 337642 180 2736383 8.05 8.16 8.05 8.11 0.01 0.12% 8.08 5 8.11 1 47.71
2022-02-16 1471 199367 131 1624946 8.15 8.20 8.12 8.15 0.04 0.49% 8.14 1 8.16 6 47.94
2022-02-17 1471 350889 188 2853575 8.16 8.22 8.07 8.09 0.06 -0.74% 8.08 22 8.09 4 47.59
2022-02-18 1471 253763 167 2046290 8.05 8.10 8.03 8.09 0.00 0% 8.09 10 8.10 2 47.59
2022-02-21 1471 334207 219 2713942 8.08 8.19 8.04 8.10 0.01 0.12% 8.10 14 8.11 2 47.65
2022-02-22 1471 606002 340 4850899 8.09 8.09 7.95 8.06 0.04 -0.49% 8.06 1 8.08 8 47.41
2022-02-23 1471 295183 175 2369557 8.14 8.14 8.00 8.01 0.05 -0.62% 8.01 8 8.04 1 47.12
2022-02-24 1471 522934 321 4123630 7.90 8.00 7.85 7.85 0.16 -2% 7.85 19 7.86 1 46.18
2022-02-25 1471 421649 1007 3310015 7.88 8.01 7.80 7.80 0.05 -0.64% 7.80 14 7.87 4 45.88
2022-03-01 1471 215081 166 1699135 7.85 7.95 7.83 7.91 0.11 1.41% 7.86 1 7.91 2 46.53
2022-03-02 1471 112286 107 884057 7.98 7.98 7.81 7.88 0.03 -0.38% 7.88 2 7.89 6 46.35
2022-03-03 1471 137754 101 1085922 7.99 7.99 7.85 7.89 0.01 0.13% 7.87 1 7.89 4 46.41
2022-03-07 1471 675877 400 5003045 7.75 7.75 7.30 7.32 0.45 -7.22% 7.32 22 7.34 3 43.06
2022-03-08 1471 438283 297 3149594 7.26 7.41 7.00 7.00 0.32 -4.37% 7.00 10 7.13 3 41.18
2022-03-09 1471 335758 221 2390905 7.07 7.19 7.05 7.07 0.07 1% 7.07 1 7.12 1 41.59
2022-03-10 1471 408929 161 2970667 7.17 7.34 7.16 7.26 0.19 2.69% 7.26 1 7.30 5 42.71
2022-03-11 1471 577000 257 4078270 7.25 7.25 7.00 7.12 0.14 -1.93% 7.12 7 7.15 2 41.88
2022-03-14 1471 98000 67 697800 7.18 7.18 7.08 7.09 0.03 -0.42% 7.08 17 7.09 8 41.71
2022-03-15 1471 528000 228 3668170 7.13 7.13 6.71 6.94 0.15 -2.12% 6.93 4 6.94 1 40.82
2022-03-16 1471 374000 171 2631940 7.00 7.15 6.97 7.05 0.11 1.59% 7.04 4 7.07 1 41.47
2022-03-17 1471 327000 151 2325370 7.14 7.19 7.05 7.15 0.10 1.42% 7.14 1 7.19 6 42.06
2022-03-18 1471 352000 150 2529450 7.15 7.29 7.13 7.29 0.14 1.96% 7.28 5 7.29 6 42.88
2022-03-21 1471 222000 96 1623680 7.30 7.37 7.25 7.31 0.02 0.27% 7.30 8 7.34 8 43.00
2022-03-22 1471 719369 319 5452160 7.21 8.00 7.21 7.92 0.61 8.34% 7.92 21 7.94 2 46.59
2022-03-23 1471 696000 298 5480040 8.00 8.00 7.73 7.81 0.11 -1.39% 7.80 5 7.81 2 45.94
2022-03-24 1471 215020 158 1657615 7.78 7.78 7.66 7.73 0.08 -1.02% 7.70 10 7.76 2 45.47
2022-03-25 1471 263000 109 2034370 7.83 7.83 7.66 7.74 0.01 0.13% 7.73 1 7.75 4 45.53
2022-03-28 1471 312000 134 2366900 7.66 7.70 7.50 7.58 0.16 -2.07% 7.53 7 7.58 2 44.59
2022-03-29 1471 307478 160 2315832 7.77 7.77 7.44 7.50 0.08 -1.06% 7.50 5 7.59 3 44.12
2022-03-30 1471 228000 85 1708050 7.54 7.56 7.45 7.48 0.02 -0.27% 7.48 3 7.52 8 44.00
2022-03-31 1471 191000 96 1434880 7.58 7.59 7.47 7.52 0.04 0.53% 7.51 3 7.57 4 0.00
2022-04-01 1471 363000 123 2754900 7.52 7.65 7.51 7.63 0.11 1.46% 7.63 2 7.64 3 0.00
2022-04-06 1471 356000 134 2694810 7.63 7.71 7.48 7.56 0.07 -0.92% 7.55 5 7.56 6 0.00
2022-04-07 1471 238563 189 1776226 7.59 7.59 7.38 7.41 0.15 -1.98% 7.39 4 7.41 2 0.00
2022-04-08 1471 132000 74 981100 7.41 7.49 7.40 7.47 0.06 0.81% 7.41 5 7.47 3 0.00
2022-04-11 1471 427000 153 3087070 7.40 7.41 7.08 7.08 0.39 -5.22% 7.07 4 7.08 1 0.00
2022-04-12 1471 250000 109 1771300 7.01 7.22 7.00 7.10 0.02 0.28% 7.08 2 7.10 2 0.00
2022-04-13 1471 238000 107 1685920 7.10 7.14 7.05 7.10 0.00 0% 7.10 11 7.12 14 0.00
2022-04-14 1471 142000 76 1006360 7.08 7.13 7.06 7.07 0.03 -0.42% 7.07 1 7.10 8 0.00
2022-04-15 1471 288089 158 2021363 7.07 7.07 7.00 7.02 0.05 -0.71% 7.02 4 7.06 3 0.00
2022-04-18 1471 268206 235 1881934 7.03 7.05 7.00 7.01 0.01 -0.14% 7.01 4 7.02 14 0.00
2022-04-19 1471 180627 170 1277029 7.02 7.22 7.01 7.03 0.02 0.29% 7.03 5 7.05 1 0.00
2022-04-20 1471 283000 105 1988960 7.06 7.10 7.00 7.00 0.03 -0.43% 7.00 61 7.03 2 0.00
2022-04-21 1471 310032 152 2186557 7.02 7.13 7.00 7.00 0.00 0% 7.00 56 7.05 1 0.00
2022-04-22 1471 398353 214 2772620 7.00 7.05 6.90 6.90 0.10 -1.43% 6.90 85 6.98 3 0.00
2022-04-25 1471 498120 215 3391891 6.96 6.96 6.74 6.74 0.16 -2.32% 6.74 8 6.79 2 0.00
2022-04-26 1471 167000 78 1130900 6.78 6.83 6.73 6.75 0.01 0.15% 6.75 1 6.80 3 0.00
2022-04-27 1471 258742 192 1700934 6.70 6.70 6.50 6.57 0.18 -2.67% 6.56 15 6.60 7 0.00
2022-04-28 1471 248000 112 1631010 6.60 6.70 6.51 6.63 0.06 0.91% 6.60 3 6.63 4 0.00
2022-04-29 1471 273099 132 1842910 6.65 6.80 6.65 6.80 0.17 2.56% 6.80 27 6.81 4 0.00
2022-05-03 1471 128000 69 862170 6.80 6.80 6.69 6.77 0.03 -0.44% 6.75 1 6.77 5 0.00
2022-05-04 1471 168000 72 1138690 6.79 6.83 6.75 6.77 0.00 0% 6.77 1 6.80 16 0.00
2022-05-05 1471 161415 100 1105826 6.77 6.91 6.77 6.83 0.06 0.89% 6.83 2 6.84 1 0.00
2022-05-06 1471 151009 66 1013689 6.79 6.79 6.70 6.70 0.13 -1.9% 6.70 7 6.73 9 0.00
2022-05-09 1471 189012 94 1246916 6.67 6.67 6.55 6.58 0.12 -1.79% 6.56 31 6.60 2 0.00
2022-05-10 1471 150714 85 986118 6.50 6.59 6.50 6.58 0.00 0% 6.55 2 6.57 1 0.00
2022-05-11 1471 112000 73 733290 6.55 6.58 6.52 6.54 0.04 -0.61% 6.53 3 6.55 1 0.00
2022-05-12 1471 201000 105 1294840 6.51 6.51 6.40 6.40 0.14 -2.14% 6.40 24 6.41 18 0.00
2022-05-13 1471 251000 103 1626490 6.43 6.62 6.42 6.60 0.20 3.12% 6.47 3 6.60 2 0.00
2022-05-16 1471 170000 81 1142780 6.79 6.89 6.62 6.63 0.03 0.45% 6.63 6 6.70 1 0.00
2022-05-17 1471 172000 82 1157870 6.78 6.80 6.69 6.79 0.16 2.41% 6.73 3 6.79 4 0.00
2022-05-18 1471 321000 149 2212600 6.78 6.93 6.77 6.91 0.12 1.77% 6.91 3 6.92 26 0.00
2022-05-19 1471 149000 69 1015340 6.87 6.87 6.74 6.87 0.04 -0.58% 6.85 5 6.87 2 0.00
2022-05-20 1471 186000 96 1281660 6.90 6.93 6.81 6.88 0.01 0.15% 6.88 1 6.90 46 0.00
2022-05-23 1471 110000 66 755730 6.88 6.93 6.81 6.91 0.03 0.44% 6.90 7 6.91 6 0.00
2022-05-24 1471 102300 62 701720 6.94 6.94 6.81 6.86 0.05 -0.72% 6.82 4 6.86 1 0.00
2022-05-25 1471 84373 54 577930 6.78 6.89 6.78 6.83 0.03 -0.44% 6.83 6 6.88 23 0.00
2022-05-26 1471 239000 113 1637240 6.89 6.91 6.80 6.80 0.03 -0.44% 6.79 1 6.80 10 0.00
2022-05-27 1471 199000 102 1349630 6.80 6.88 6.71 6.78 0.02 -0.29% 6.73 3 6.79 4 0.00
2022-05-30 1471 185659 136 1258555 6.82 6.82 6.75 6.80 0.02 0.29% 6.78 2 6.80 11 0.00
2022-05-31 1471 111000 50 754020 6.80 6.82 6.75 6.80 0.00 0% 6.78 4 6.80 6 0.00
2022-06-01 1471 1275000 333 9381850 7.00 7.48 6.99 7.48 0.68 10% 7.48 5957 0.00 0 0.00
2022-06-02 1471 4355107 1626 34812739 7.52 8.20 7.52 8.17 0.69 9.22% 8.16 24 8.17 45 0.00
2022-06-06 1471 2017000 796 15839360 8.17 8.18 7.55 7.88 0.29 -3.55% 7.84 11 7.88 5 0.00
2022-06-07 1471 1198000 477 9195980 7.79 7.86 7.52 7.86 0.02 -0.25% 7.86 41 7.87 2 0.00
2022-06-08 1471 1239000 551 9914400 7.87 8.18 7.76 8.00 0.14 1.78% 7.96 4 8.00 56 0.00
2022-06-09 1471 743000 340 5793800 7.82 7.93 7.74 7.77 0.23 -2.88% 7.77 19 7.80 37 0.00
2022-06-10 1471 3858912 1024 32750339 7.89 8.54 7.82 8.54 0.77 9.91% 8.54 26678 0.00 0 0.00
2022-06-13 1471 6139000 2279 53691370 8.60 9.00 8.30 8.85 0.31 3.63% 8.84 4 8.85 63 0.00
2022-06-14 1471 2254000 886 19033260 8.60 8.70 8.22 8.43 0.42 -4.75% 8.43 6 8.44 1 0.00
2022-06-15 1471 1524000 693 12506870 8.35 8.50 8.10 8.12 0.31 -3.68% 8.12 14 8.16 4 0.00
2022-06-16 1471 1636000 685 13200770 8.21 8.50 7.70 7.82 0.30 -3.69% 7.82 9 7.83 12 0.00
2022-06-17 1471 899000 405 6877180 7.58 7.82 7.55 7.73 0.09 -1.15% 7.69 5 7.73 3 0.00
2022-06-20 1471 992396 511 7347254 7.72 7.72 7.19 7.20 0.53 -6.86% 7.20 3 7.21 3 0.00
2022-06-21 1471 483000 233 3541790 7.19 7.48 7.19 7.47 0.27 3.75% 7.43 6 7.47 1 0.00
2022-06-22 1471 543000 229 4010640 7.59 7.59 7.29 7.30 0.17 -2.28% 7.30 31 7.35 4 0.00
2022-06-23 1471 442994 254 3245354 7.46 7.46 7.21 7.28 0.02 -0.27% 7.28 10 7.30 4 0.00
2022-06-24 1471 1432573 390 11386673 7.44 8.00 7.43 8.00 0.72 9.89% 8.00 23936 0.00 0 0.00
2022-06-27 1471 1955000 740 15652260 7.88 8.44 7.73 8.18 0.18 2.25% 8.18 4 8.19 10 0.00
2022-06-28 1471 896000 335 7240750 8.05 8.17 8.05 8.05 0.13 -1.59% 8.05 29 8.09 11 0.00
2022-06-29 1471 630000 262 5051350 8.05 8.18 7.85 8.01 0.04 -0.5% 8.01 5 8.06 6 0.00
2022-06-30 1471 494000 221 3906030 7.97 8.11 7.84 7.87 0.14 -1.75% 7.87 12 7.95 6 0.00
2022-07-01 1471 778276 334 5947525 7.89 8.02 7.50 7.50 0.37 -4.7% 7.50 37 7.51 1 0.00
2022-07-04 1471 456000 165 3400240 7.51 7.56 7.40 7.45 0.05 -0.67% 7.45 11 7.51 1 0.00
2022-07-05 1471 316000 138 2367410 7.82 7.82 7.38 7.49 0.04 0.54% 7.49 4 7.53 2 0.00
2022-07-06 1471 426052 179 3190987 7.55 7.69 7.41 7.44 0.05 -0.67% 7.44 5 7.49 1 0.00
2022-07-07 1471 1096000 336 8435490 7.22 7.89 7.22 7.73 0.29 3.9% 7.71 11 7.74 1 0.00
2022-07-08 1471 608000 283 4674760 7.72 7.98 7.50 7.55 0.18 -2.33% 7.55 2 7.72 2 0.00
2022-07-11 1471 276000 138 2113730 7.55 7.78 7.55 7.65 0.10 1.32% 7.64 10 7.68 4 0.00
2022-07-12 1471 457000 170 3404940 7.56 7.57 7.37 7.40 0.25 -3.27% 7.40 18 7.42 3 0.00
2022-07-13 1471 256000 119 1925850 7.42 7.66 7.42 7.50 0.10 1.35% 7.49 2 7.50 2 0.00
2022-07-14 1471 461045 180 3474315 7.57 7.63 7.49 7.54 0.04 0.53% 7.54 7 7.57 1 0.00
2022-07-15 1471 452000 230 3446210 7.56 7.74 7.47 7.59 0.05 0.66% 7.59 5 7.65 7 0.00
2022-07-18 1471 394000 185 3045540 7.59 7.88 7.59 7.88 0.29 3.82% 7.82 3 7.88 8 0.00
2022-07-19 1471 853000 342 6809620 7.84 8.20 7.81 7.98 0.10 1.27% 7.95 2 7.98 16 0.00
2022-07-20 1471 1049000 386 8420880 8.12 8.12 7.97 8.10 0.12 1.5% 8.09 1 8.10 16 0.00
2022-07-21 1471 4879000 1477 42497170 8.10 8.91 8.10 8.91 0.81 10% 8.91 1490 0.00 0 0.00
2022-07-22 1471 12419190 4156 117786118 8.92 9.80 8.70 9.80 0.89 9.99% 9.80 12037 0.00 0 0.00
2022-07-25 1471 13690000 4533 140629560 10.10 10.75 9.80 10.75 0.95 9.69% 10.75 647 0.00 0 0.00
2022-07-26 1471 9042000 3388 89998530 10.40 10.45 9.68 9.80 0.95 -8.84% 9.80 15 9.85 9 0.00
2022-07-27 1471 5637377 2413 52663766 9.79 9.79 9.05 9.32 0.48 -4.9% 9.32 39 9.33 5 0.00
2022-07-28 1471 9327000 3265 92889580 9.41 10.25 9.40 10.25 0.93 9.98% 10.25 1277 0.00 0 0.00
2022-07-29 1471 12558000 4534 133781250 10.45 11.20 10.00 10.75 0.50 4.88% 10.70 47 10.75 1 0.00
2022-08-01 1471 4912000 1952 50726300 10.50 10.55 10.05 10.25 0.50 -4.65% 10.25 87 10.35 17 0.00
2022-08-02 1471 4299000 1891 42572080 10.00 10.20 9.75 9.83 0.42 -4.1% 9.83 34 9.88 9 0.00
2022-08-03 1471 3355000 1347 33810390 9.85 10.30 9.85 9.94 0.11 1.12% 9.94 5 9.99 3 0.00
2022-08-04 1471 4823000 2000 45118240 10.05 10.05 9.00 9.25 0.69 -6.94% 9.25 22 9.29 3 0.00
2022-08-05 1471 2352592 1045 22252931 9.35 9.68 9.29 9.38 0.13 1.41% 9.38 26 9.40 3 0.00
2022-08-08 1471 1664000 712 15274990 9.05 9.31 9.05 9.22 0.16 -1.71% 9.21 58 9.22 3 0.00
2022-08-09 1471 5674812 1751 56828361 9.49 10.10 9.39 10.10 0.88 9.54% 10.10 10946 0.00 0 0.00
2022-08-10 1471 7080015 2754 73027074 10.20 10.70 9.91 10.25 0.15 1.49% 10.25 37 10.30 6 0.00
2022-08-11 1471 4341721 1797 42954401 10.00 10.15 9.80 9.83 0.42 -4.1% 9.83 35 9.84 30 0.00
2022-08-12 1471 2640000 1099 25953570 9.53 10.05 9.53 10.00 0.17 1.73% 9.99 3 10.00 42 0.00
2022-08-15 1471 2098000 932 20643290 9.99 10.05 9.71 9.85 0.15 -1.5% 9.84 16 9.85 15 0.00
2022-08-16 1471 2470000 1061 23868960 9.87 9.88 9.54 9.65 0.20 -2.03% 9.65 11 9.70 2 0.00
2022-08-17 1471 2656000 1144 25064920 9.68 9.74 9.30 9.34 0.31 -3.21% 9.33 2 9.35 1 0.00
2022-08-18 1471 1776823 817 16905357 9.33 9.69 9.33 9.45 0.11 1.18% 9.45 38 9.47 3 0.00
2022-08-19 1471 1824017 802 17127302 9.43 9.55 9.26 9.34 0.11 -1.16% 9.34 4 9.36 1 0.00
2022-08-22 1471 1886179 841 17576283 9.25 9.58 9.10 9.50 0.16 1.71% 9.50 284 9.51 10 0.00
2022-08-23 1471 943000 488 8784720 9.45 9.45 9.25 9.30 0.20 -2.11% 9.28 1 9.30 2 0.00
2022-08-24 1471 876000 412 8219130 9.40 9.51 9.30 9.37 0.07 0.75% 9.37 103 9.39 6 0.00
2022-08-25 1471 4092000 1589 40468280 9.35 10.25 9.35 10.15 0.78 8.32% 10.10 36 10.15 57 0.00
2022-08-26 1471 2771000 1148 27356290 9.98 10.10 9.70 9.75 0.40 -3.94% 9.75 11 9.77 1 0.00
2022-08-29 1471 1282000 532 12072550 9.23 9.54 9.23 9.53 0.22 -2.26% 9.52 5 9.53 3 0.00
2022-08-30 1471 971000 430 9304150 9.55 9.78 9.40 9.55 0.02 0.21% 9.54 15 9.56 7 0.00
2022-08-31 1471 935000 400 8871210 9.57 9.57 9.44 9.46 0.09 -0.94% 9.46 4 9.52 8 0.00
2022-09-01 1471 966902 493 9054263 9.50 9.53 9.30 9.30 0.16 -1.69% 9.30 80 9.31 2 0.00
2022-09-02 1471 855000 404 8027950 9.32 9.58 9.26 9.42 0.12 1.29% 9.42 6 9.43 35 0.00
2022-09-05 1471 709000 362 6587420 9.39 9.42 9.15 9.17 0.25 -2.65% 9.17 6 9.20 34 0.00
2022-09-06 1471 925000 409 8429820 9.18 9.28 9.00 9.02 0.15 -1.64% 9.02 10 9.04 4 0.00
2022-09-07 1471 917000 417 8115630 9.00 9.00 8.71 8.88 0.14 -1.55% 8.87 2 8.88 2 0.00
2022-09-08 1471 611000 281 5508400 8.92 9.13 8.92 9.00 0.12 1.35% 9.00 10 9.01 6 0.00
2022-09-12 1471 600000 254 5460140 9.17 9.21 9.05 9.05 0.05 0.56% 9.05 8 9.09 1 0.00
2022-09-13 1471 553000 243 5030430 9.18 9.28 9.04 9.04 0.01 -0.11% 9.04 17 9.05 11 0.00
2022-09-14 1471 482000 243 4295550 8.88 9.00 8.80 8.96 0.08 -0.88% 8.95 2 8.96 17 0.00
2022-09-15 1471 466000 248 4222810 8.96 9.20 8.96 9.03 0.07 0.78% 9.00 2 9.03 1 0.00
2022-09-16 1471 458000 238 4080100 9.00 9.02 8.84 8.90 0.13 -1.44% 8.88 2 8.90 15 0.00
2022-09-19 1471 647281 326 5659401 8.90 8.96 8.64 8.64 0.26 -2.92% 8.64 3 8.65 4 0.00
2022-09-20 1471 933000 350 7977520 8.64 8.88 8.42 8.50 0.14 -1.62% 8.50 9 8.56 3 0.00
2022-09-21 1471 961000 442 7889530 8.40 8.40 8.10 8.24 0.26 -3.06% 8.23 1 8.24 6 0.00
2022-09-22 1471 469000 248 3872840 8.20 8.43 8.09 8.31 0.07 0.85% 8.30 1 8.31 1 0.00
2022-09-23 1471 794000 373 6438690 8.30 8.30 8.00 8.06 0.25 -3.01% 8.05 35 8.06 1 0.00
2022-09-26 1471 907000 376 7033900 8.01 8.01 7.50 7.63 0.43 -5.33% 7.63 7 7.66 6 0.00
2022-09-27 1471 1017000 437 7900150 7.63 8.05 7.58 8.05 0.42 5.5% 8.02 1 8.05 2 0.00
2022-09-28 1471 823000 362 6286250 8.09 8.09 7.50 7.52 0.53 -6.58% 7.52 19 7.55 16 0.00
2022-09-29 1471 718000 277 5481960 7.57 7.77 7.51 7.56 0.04 0.53% 7.55 16 7.56 1 0.00
2022-09-30 1471 516000 225 3814160 7.46 7.65 7.15 7.65 0.09 1.19% 7.65 4 7.66 1 0.00
2022-10-03 1471 262546 165 1976759 7.50 7.66 7.41 7.53 0.12 -1.57% 7.53 6 7.56 3 0.00
2022-10-04 1471 399082 174 3057103 7.71 7.73 7.58 7.67 0.14 1.86% 7.67 1 7.68 3 0.00
2022-10-05 1471 561000 252 4321330 7.74 7.80 7.60 7.61 0.06 -0.78% 7.60 25 7.61 14 0.00
2022-10-06 1471 171000 103 1301180 7.60 7.75 7.55 7.64 0.03 0.39% 7.61 7 7.64 7 0.00
2022-10-07 1471 174000 89 1313520 7.60 7.69 7.52 7.54 0.10 -1.31% 7.54 1 7.56 1 0.00
2022-10-11 1471 605000 250 4357340 7.50 7.50 7.15 7.20 0.34 -4.51% 7.16 5 7.20 6 0.00
2022-10-12 1471 398000 159 2867610 7.04 7.41 7.03 7.25 0.05 0.69% 7.25 2 7.27 7 0.00
2022-10-13 1471 676005 331 4776270 7.25 7.38 6.97 7.00 0.25 -3.45% 7.00 241 7.02 1 0.00
2022-10-14 1471 472000 156 3402480 7.15 7.29 7.15 7.20 0.20 2.86% 7.18 9 7.21 1 0.00
2022-10-17 1471 637000 230 4407570 7.11 7.11 6.80 7.01 0.19 -2.64% 7.01 1 7.02 2 0.00
2022-10-18 1471 306000 145 2191140 7.10 7.26 7.10 7.20 0.19 2.71% 7.18 3 7.20 15 0.00
2022-10-19 1471 421000 165 3037610 7.16 7.35 7.03 7.03 0.17 -2.36% 7.03 13 7.20 14 0.00
2022-10-20 1471 499520 202 3551005 7.17 7.18 7.01 7.06 0.03 0.43% 7.06 24 7.14 4 0.00
2022-10-21 1471 416000 157 2935080 7.09 7.19 6.92 6.92 0.14 -1.98% 6.92 2 6.99 2 0.00
2022-10-24 1471 272000 142 1940770 7.13 7.23 7.02 7.07 0.15 2.17% 7.07 1 7.09 14 0.00
2022-10-25 1471 354000 172 2481010 7.17 7.18 6.93 7.00 0.07 -0.99% 7.00 118 7.06 3 0.00
2022-10-26 1471 243000 117 1703670 7.01 7.09 6.97 7.00 0.00 0% 7.00 13 7.02 1 0.00
2022-10-27 1471 329000 167 2331930 7.10 7.12 7.06 7.07 0.07 1% 7.07 26 7.08 1 0.00
2022-10-28 1471 265328 174 1856765 7.07 7.07 6.95 6.97 0.10 -1.41% 6.97 18 7.00 1 0.00
2022-10-31 1471 207000 104 1468460 7.05 7.12 7.05 7.12 0.15 2.15% 7.11 3 7.12 19 0.00
2022-11-01 1471 362000 184 2611010 7.14 7.26 7.10 7.24 0.12 1.69% 7.24 2 7.25 14 0.00
2022-11-02 1471 570000 278 4258030 7.24 7.58 7.24 7.53 0.29 4.01% 7.53 22 7.56 26 0.00
2022-11-03 1471 327000 175 2421140 7.40 7.49 7.35 7.40 0.13 -1.73% 7.39 15 7.40 44 0.00
2022-11-04 1471 313000 148 2335540 7.40 7.53 7.36 7.52 0.12 1.62% 7.50 22 7.52 3 0.00
2022-11-07 1471 318000 158 2417090 7.54 7.67 7.50 7.62 0.10 1.33% 7.62 2 7.63 1 0.00
2022-11-08 1471 701000 317 5500180 7.70 8.10 7.70 7.72 0.10 1.31% 7.72 2 7.80 3 0.00
2022-11-09 1471 457000 221 3515340 7.73 7.85 7.60 7.63 0.09 -1.17% 7.63 1 7.67 3 0.00
2022-11-10 1471 219711 228 1678005 7.62 7.71 7.60 7.64 0.01 0.13% 7.62 7 7.64 1 0.00
2022-11-11 1471 445000 167 3419280 7.79 7.85 7.60 7.70 0.06 0.79% 7.70 2 7.72 1 0.00
2022-11-14 1471 250000 126 1905770 7.54 7.70 7.54 7.70 0.00 0% 7.67 3 7.70 34 0.00
2022-11-15 1471 309050 338 2369215 7.64 7.74 7.61 7.72 0.02 0.26% 7.68 6 7.72 3 0.00
2022-11-16 1471 525000 216 4092970 7.83 7.85 7.74 7.76 0.04 0.52% 7.76 7 7.77 1 0.00
2022-11-17 1471 340000 142 2655920 7.76 7.88 7.75 7.82 0.06 0.77% 7.81 14 7.82 2 0.00
2022-11-18 1471 501585 416 3950391 7.84 8.00 7.78 7.81 0.01 -0.13% 7.81 2 7.82 1 0.00
2022-11-21 1471 800000 295 6047980 7.73 7.73 7.50 7.55 0.26 -3.33% 7.53 6 7.55 40 0.00
2022-11-22 1471 245000 83 1841580 7.60 7.60 7.48 7.55 0.00 0% 7.49 14 7.55 4 0.00
2022-11-23 1471 245000 112 1860540 7.59 7.66 7.51 7.51 0.04 -0.53% 7.51 12 7.58 10 0.00
2022-11-24 1471 689000 257 5310750 7.65 7.89 7.48 7.80 0.29 3.86% 7.79 20 7.80 24 0.00
2022-11-25 1471 637142 257 4993060 7.85 7.94 7.78 7.78 0.02 -0.26% 7.78 67 7.80 1 0.00
2022-11-28 1471 270000 106 2109630 7.78 7.87 7.70 7.82 0.04 0.51% 7.78 3 7.82 5 0.00
2022-11-29 1471 286784 160 2244395 7.80 7.86 7.75 7.86 0.04 0.51% 7.84 6 7.86 18 0.00
2022-11-30 1471 1450000 576 11856990 8.00 8.50 8.00 8.12 0.26 3.31% 8.11 11 8.12 13 0.00
2022-12-01 1471 851000 292 6864660 8.08 8.18 8.01 8.05 0.07 -0.86% 8.05 1 8.06 1 0.00
2022-12-02 1471 1083000 404 8894480 8.08 8.30 8.08 8.22 0.17 2.11% 8.22 1 8.23 24 0.00
2022-12-05 1471 467000 219 3856860 8.18 8.30 8.18 8.28 0.06 0.73% 8.27 1 8.28 13 0.00
2022-12-06 1471 382000 180 3112020 8.27 8.31 8.05 8.09 0.19 -2.29% 8.09 1 8.10 9 0.00
2022-12-07 1471 396000 210 3170840 8.09 8.15 7.92 8.09 0.00 0% 8.00 2 8.09 2 0.00
2022-12-08 1471 182377 101 1465286 8.09 8.13 7.98 8.04 0.05 -0.62% 8.03 5 8.05 2 0.00
2022-12-09 1471 325000 108 2626440 8.25 8.25 8.00 8.00 0.04 -0.5% 8.00 28 8.04 4 0.00
2022-12-12 1471 145000 83 1158300 8.00 8.04 7.96 7.96 0.04 -0.5% 7.96 9 7.97 17 0.00
2022-12-13 1471 437004 134 2197000 5.06 5.11 4.98 5.03 0.09 -36.81% 5.01 10 5.03 2 0.00
2022-12-14 1471 734000 228 6026360 8.00 8.42 8.00 8.16 0.16 62.23% 8.16 4 8.19 7 0.00
2022-12-15 1471 389000 174 3157620 8.10 8.18 8.06 8.11 0.05 -0.61% 8.11 4 8.13 18 0.00
2022-12-16 1471 506000 223 4059240 8.11 8.11 7.94 7.99 0.12 -1.48% 7.99 1 8.08 1 0.00
2022-12-18 1471 534625 352 4446802 8.42 8.45 8.15 8.39 0.09 5.01% 8.27 2 8.40 20 49.35
2022-12-19 1471 169000 96 1348360 7.98 8.11 7.94 7.95 0.04 -5.24% 7.95 17 7.99 30 0.00
2022-12-20 1471 464000 214 3619510 7.95 8.03 7.56 7.70 0.25 -3.14% 7.69 6 7.77 1 0.00
2022-12-21 1471 259000 107 1998150 7.70 7.82 7.69 7.71 0.01 0.13% 7.71 1 7.75 8 0.00
2022-12-22 1471 117000 63 902890 7.76 7.79 7.68 7.71 0.00 0% 7.71 3 7.74 1 0.00
2022-12-23 1471 168000 69 1292260 7.71 7.75 7.64 7.71 0.00 0% 7.71 2 7.74 3 0.00
2022-12-26 1471 108000 60 831940 7.71 7.76 7.68 7.72 0.01 0.13% 7.72 2 7.75 6 0.00
2022-12-27 1471 124000 68 958820 7.73 7.78 7.68 7.72 0.00 0% 7.71 14 7.75 1 0.00
2022-12-28 1471 184000 101 1405790 7.69 7.72 7.60 7.62 0.10 -1.3% 7.62 7 7.69 2 0.00
2022-12-29 1471 144000 73 1086800 7.60 7.63 7.45 7.62 0.00 0% 7.60 2 7.63 15 0.00
2022-12-30 1471 90000 45 690680 7.66 7.74 7.63 7.65 0.03 0.39% 7.64 9 7.68 2 0.00