耿鼎(1524)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　　11.35
0
0%		11.10
-0.25
-2.2%		11.05
-0.05
-0.45%		11.15
0.1
0.9%		10.90
-0.25
-2.24%		 　10.95
0.05
0.46%		10.70
-0.25
-2.28%		10.65
-0.05
-0.47%		10.65
0
0%		10.30
-0.35
-3.29%		 　10.35
0.05
0.49%		10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		10.30
-0.2
-1.9%		 　10.10
-0.2
-1.94%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		 10.53
2 月　　　　　　10.25
0.15
1.49%		10.35
0.1
0.98%		10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.40
0
0%		 　10.25
-0.15
-1.44%		10.30
0.05
0.49%		10.35
0.05
0.49%		10.35
0
0%		10.40
0.05
0.48%		 　10.40
0
0%		10.25
-0.15
-1.44%		10.35
0.1
0.98%		10.20
-0.15
-1.45%		10.20
0
0%		 10.31
3 月10.25
0.05
0.49%		10.25
0
0%		10.20
-0.05
-0.49%		 　　10.05
-0.15
-1.47%		9.97
-0.08
-0.8%		10.60
0.63
6.32%		10.50
-0.1
-0.94%		10.35
-0.15
-1.43%		 　10.35
0
0%		10.15
-0.2
-1.93%		10.15
0
0%		10.30
0.15
1.48%		10.30
0
0%		 　10.35
0.05
0.49%		10.45
0.1
0.97%		10.55
0.1
0.96%		10.65
0.1
0.95%		10.65
0
0%		 　10.65
0
0%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.70
0
0%		10.39
4 月10.60
-0.1
-0.93%		 　　　10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 　11.20
0.5
4.67%		11.00
-0.2
-1.79%		11.10
0.1
0.91%		10.80
-0.3
-2.7%		10.75
-0.05
-0.46%		 　10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.95
0.25
2.34%		11.10
0.15
1.37%		11.05
-0.05
-0.45%		 　10.70
-0.35
-3.17%		10.80
0.1
0.93%		10.75
-0.05
-0.46%		11.05
0.3
2.79%		10.75
-0.3
-2.71%		 10.83
5 月　　10.70
-0.05
-0.47%		11.75
1.05
9.81%		12.90
1.15
9.79%		13.90
1
7.75%		 　14.00
0.1
0.72%		14.50
0.5
3.57%		13.90
-0.6
-4.14%		13.15
-0.75
-5.4%		14.10
0.95
7.22%		 　14.15
0.05
0.35%		14.55
0.4
2.83%		16.00
1.45
9.97%		17.60
1.6
10%		19.35
1.75
9.94%		 　20.10
0.75
3.88%		19.95
-0.15
-0.75%		19.60
-0.35
-1.75%		18.65
-0.95
-4.85%		18.90
0.25
1.34%		 　19.80
0.9
4.76%		19.20
-0.6
-3.03%		16.19
6 月19.80
0.6
3.13%		19.70
-0.1
-0.51%		 　　19.80
0.1
0.51%		21.10
1.3
6.57%		20.25
-0.85
-4.03%		20.10
-0.15
-0.74%		21.35
1.25
6.22%		 　23.45
2.1
9.84%		21.70
-1.75
-7.46%		20.30
-1.4
-6.45%		21.10
0.8
3.94%		21.45
0.35
1.66%		 　19.35
-2.1
-9.79%		19.75
0.4
2.07%		18.50
-1.25
-6.33%		19.65
1.15
6.22%		20.10
0.45
2.29%		 　20.65
0.55
2.74%		20.15
-0.5
-2.42%		20.30
0.15
0.74%		19.10
-1.2
-5.91%		 20.34
7 月17.95
-1.15
-6.02%		 　18.20
0.25
1.39%		19.25
1.05
5.77%		18.20
-1.05
-5.45%		18.95
0.75
4.12%		20.80
1.85
9.76%		 　20.85
0.05
0.24%		19.70
-1.15
-5.52%		20.60
0.9
4.57%		21.40
0.8
3.88%		21.50
0.1
0.47%		 　21.80
0.3
1.4%		21.15
-0.65
-2.98%		21.05
-0.1
-0.47%		21.25
0.2
0.95%		21.40
0.15
0.71%		 　20.85
-0.55
-2.57%		21.00
0.15
0.72%		21.40
0.4
1.9%		21.45
0.05
0.23%		23.55
2.1
9.79%		 20.96
8 月25.90
2.35
9.98%		26.85
0.95
3.67%		25.50
-1.35
-5.03%		24.15
-1.35
-5.29%		24.95
0.8
3.31%		 　25.25
0.3
1.2%		25.90
0.65
2.57%		26.20
0.3
1.16%		25.45
-0.75
-2.86%		25.85
0.4
1.57%		 　26.60
0.75
2.9%		26.65
0.05
0.19%		26.55
-0.1
-0.38%		26.85
0.3
1.13%		26.45
-0.4
-1.49%		 　25.75
-0.7
-2.65%		26.45
0.7
2.72%		26.60
0.15
0.57%		26.60
0
0%		29.25
2.65
9.96%		 　29.40
0.15
0.51%		28.60
-0.8
-2.72%		28.30
-0.3
-1.05%		26.56
9 月28.15
-0.15
-0.53%		28.00
-0.15
-0.53%		 　27.05
-0.95
-3.39%		26.55
-0.5
-1.85%		26.35
-0.2
-0.75%		26.30
-0.05
-0.19%		 　　26.40
0.1
0.38%		27.95
1.55
5.87%		28.25
0.3
1.07%		27.80
-0.45
-1.59%		27.95
0.15
0.54%		 　27.15
-0.8
-2.86%		27.70
0.55
2.03%		27.50
-0.2
-0.72%		28.10
0.6
2.18%		27.05
-1.05
-3.74%		 　25.25
-1.8
-6.65%		26.00
0.75
2.97%		24.00
-2
-7.69%		25.40
1.4
5.83%		25.25
-0.15
-0.59%		 26.73
10 月　　24.95
-0.3
-1.19%		25.60
0.65
2.61%		25.60
0
0%		25.75
0.15
0.59%		25.30
-0.45
-1.75%		 　　23.75
-1.55
-6.13%		24.05
0.3
1.26%		22.20
-1.85
-7.69%		23.50
1.3
5.86%		 　22.85
-0.65
-2.77%		22.85
0
0%		22.25
-0.6
-2.63%		21.70
-0.55
-2.47%		21.70
0
0%		 　21.65
-0.05
-0.23%		21.05
-0.6
-2.77%		20.95
-0.1
-0.48%		21.50
0.55
2.63%		20.60
-0.9
-4.19%		 21.30
0.7
3.4%		22.8
11 月21.95
0.65
3.05%		22.35
0.4
1.82%		22.30
-0.05
-0.22%		22.85
0.55
2.47%		 　22.80
-0.05
-0.22%		22.80
0
0%		22.95
0.15
0.66%		22.30
-0.65
-2.83%		22.50
0.2
0.9%		 　23.80
1.3
5.78%		23.40
-0.4
-1.68%		23.15
-0.25
-1.07%		23.85
0.7
3.02%		23.60
-0.25
-1.05%		 　23.85
0.25
1.06%		23.35
-0.5
-2.1%		23.60
0.25
1.07%		24.20
0.6
2.54%		23.65
-0.55
-2.27%		 　24.40
0.75
3.17%		26.80
2.4
9.84%		26.95
0.15
0.56%		 23.67
12 月26.75
-0.2
-0.74%		26.60
-0.15
-0.56%		 　26.20
-0.4
-1.5%		25.45
-0.75
-2.86%		24.90
-0.55
-2.16%		25.05
0.15
0.6%		24.50
-0.55
-2.2%		 　25.05
0.55
2.24%		12.10
-12.95
-51.7%		25.00
12.9
106.61%		25.40
0.4
1.6%		24.60
-0.8
-3.15%		 10.45
-14.15
-57.52%		23.80
13.35
127.75%		22.85
-0.95
-3.99%		22.80
-0.05
-0.22%		23.10
0.3
1.32%		22.90
-0.2
-0.87%		 　23.60
0.7
3.06%		24.25
0.65
2.75%		24.80
0.55
2.27%		24.60
-0.2
-0.81%		24.85
0.25
1.02%		　23.14

說明:最高漲幅:127.75%最低跌幅:-57.52% 最高價:29.40最低價:9.97平均價:18.7,灰色底表示週末,漲161天(109.73)元,跌128天(-104.78)元,平盤21天
128%=1,107%=1,10%=14,8%=1,7%=2,6%=9,5%=5,4%=7,3%=24,2%=14,1%=56,0%=48,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=5,-6%=5,-7%=8,-8%=21,-9%=23,-10%=24,-11%=32,

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 1524 1653298 620 18968966 11.40 11.70 11.35 11.35 0.00 0% 11.30 116 11.35 16 36.61
2022-01-04 1524 563818 329 6306946 11.40 11.40 11.10 11.10 0.25 -2.2% 11.10 32 11.15 3 35.81
2022-01-05 1524 365343 205 4042378 11.10 11.20 11.00 11.05 0.05 -0.45% 11.05 1 11.10 5 35.65
2022-01-06 1524 254691 144 2820834 11.05 11.15 11.00 11.15 0.10 0.9% 11.15 5 11.20 20 35.97
2022-01-07 1524 528392 271 5774492 11.20 11.20 10.75 10.90 0.25 -2.24% 10.85 10 10.90 17 35.16
2022-01-10 1524 407531 165 4405679 10.80 10.95 10.60 10.95 0.05 0.46% 10.90 4 10.95 6 35.32
2022-01-11 1524 433228 216 4657905 10.85 10.90 10.70 10.70 0.25 -2.28% 10.70 8 10.75 17 34.52
2022-01-12 1524 315244 162 3364837 10.75 10.80 10.60 10.65 0.05 -0.47% 10.60 5 10.65 19 34.35
2022-01-13 1524 233206 106 2490554 10.70 10.70 10.60 10.65 0.00 0% 10.65 135 10.70 36 34.35
2022-01-14 1524 552566 244 5728761 10.65 10.65 10.20 10.30 0.35 -3.29% 10.30 13 10.35 3 33.23
2022-01-17 1524 126005 104 1305505 10.35 10.45 10.30 10.35 0.05 0.49% 10.30 21 10.35 6 33.39
2022-01-18 1524 172876 103 1805721 10.40 10.50 10.40 10.45 0.10 0.97% 10.40 7 10.45 4 33.71
2022-01-19 1524 203396 92 2111261 10.35 10.45 10.35 10.40 0.05 -0.48% 10.40 20 10.45 15 33.55
2022-01-20 1524 124426 77 1302834 10.40 10.55 10.40 10.50 0.10 0.96% 10.45 2 10.50 2 33.87
2022-01-21 1524 198356 143 2047016 10.50 10.50 10.20 10.30 0.20 -1.9% 10.30 36 10.35 3 33.23
2022-01-24 1524 539488 216 5455943 10.25 10.25 10.00 10.10 0.20 -1.94% 10.10 43 10.15 11 32.58
2022-01-25 1524 220344 153 2214487 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 9 10.10 12 32.42
2022-01-26 1524 139357 96 1405479 10.05 10.15 10.05 10.10 0.05 0.5% 10.05 65 10.10 4 32.58
2022-02-07 1524 142072 107 1449346 10.10 10.30 10.10 10.25 0.15 1.49% 10.25 12 10.30 2 33.06
2022-02-08 1524 216440 106 2227505 10.30 10.35 10.25 10.35 0.10 0.98% 10.30 35 10.35 4 33.39
2022-02-09 1524 119753 114 1249816 10.40 10.50 10.35 10.45 0.10 0.97% 10.45 7 10.50 21 33.71
2022-02-10 1524 117937 91 1223880 10.45 10.45 10.30 10.40 0.05 -0.48% 10.40 72 10.45 4 33.55
2022-02-11 1524 234381 133 2442249 10.40 10.50 10.35 10.40 0.00 0% 10.35 14 10.40 1 33.55
2022-02-14 1524 281794 157 2885138 10.35 10.35 10.15 10.25 0.15 -1.44% 10.25 9 10.35 3 33.06
2022-02-15 1524 113868 100 1170757 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 5 10.30 7 33.23
2022-02-16 1524 152962 126 1582096 10.40 10.45 10.30 10.35 0.05 0.49% 10.30 28 10.35 2 33.39
2022-02-17 1524 129881 104 1347906 10.35 10.45 10.30 10.35 0.00 0% 10.30 24 10.35 15 33.39
2022-02-18 1524 111261 114 1150476 10.30 10.40 10.25 10.40 0.05 0.48% 10.40 6 10.45 14 33.55
2022-02-21 1524 268871 191 2780658 10.35 10.45 10.30 10.40 0.00 0% 10.40 8 10.45 61 33.55
2022-02-22 1524 859329 290 8934859 10.45 10.60 10.25 10.25 0.15 -1.44% 10.25 127 10.35 1 33.06
2022-02-23 1524 66695 75 688821 10.35 10.40 10.30 10.35 0.10 0.98% 10.35 3 10.40 12 33.39
2022-02-24 1524 159228 128 1629820 10.30 10.35 10.15 10.20 0.15 -1.45% 10.15 52 10.20 3 32.90
2022-02-25 1524 167564 192 1708495 10.25 10.25 10.15 10.20 0.00 0% 10.20 38 10.25 20 32.90
2022-03-01 1524 157388 219 1621115 10.20 10.35 10.20 10.25 0.05 0.49% 10.25 38 10.30 1 33.06
2022-03-02 1524 93014 92 950444 10.30 10.30 10.15 10.25 0.00 0% 10.25 6 10.30 17 33.06
2022-03-03 1524 186000 72 1901000 10.30 10.30 10.20 10.20 0.05 -0.49% 10.15 59 10.20 9 32.90
2022-03-07 1524 273996 220 2754314 10.10 10.10 10.00 10.05 0.20 -1.47% 10.05 4 10.10 15 32.42
2022-03-08 1524 399171 190 3992565 10.00 10.05 9.95 9.97 0.08 -0.8% 9.97 1 9.98 5 32.16
2022-03-09 1524 1077075 370 11152450 9.95 10.60 9.95 10.60 0.63 6.32% 10.60 14 10.65 11 34.19
2022-03-10 1524 222488 170 2328955 10.50 10.55 10.40 10.50 0.10 -0.94% 10.45 5 10.50 8 33.87
2022-03-11 1524 163000 71 1691300 10.45 10.45 10.30 10.35 0.15 -1.43% 10.30 8 10.35 2 33.39
2022-03-14 1524 79000 36 814600 10.40 10.40 10.30 10.35 0.00 0% 10.30 16 10.35 9 33.39
2022-03-15 1524 302000 109 3088750 10.35 10.35 10.15 10.15 0.20 -1.93% 10.15 39 10.20 26 26.71
2022-03-16 1524 179000 67 1822800 10.30 10.30 10.15 10.15 0.00 0% 10.15 25 10.20 11 26.71
2022-03-17 1524 66000 41 677200 10.30 10.30 10.20 10.30 0.15 1.48% 10.25 10 10.30 30 27.11
2022-03-18 1524 226000 71 2326600 10.30 10.35 10.25 10.30 0.00 0% 10.30 2 10.35 34 27.11
2022-03-21 1524 413000 93 4267600 10.30 10.40 10.30 10.35 0.05 0.49% 10.30 10 10.35 8 27.24
2022-03-22 1524 208000 98 2168700 10.40 10.50 10.35 10.45 0.10 0.97% 10.45 16 10.50 40 27.50
2022-03-23 1524 270000 112 2843500 10.55 10.55 10.45 10.55 0.10 0.96% 10.55 8 10.60 89 27.76
2022-03-24 1524 855726 273 9109075 10.50 10.75 10.40 10.65 0.10 0.95% 10.65 2 10.70 5 28.03
2022-03-25 1524 244000 96 2595450 10.65 10.75 10.60 10.65 0.00 0% 10.55 37 10.65 2 28.03
2022-03-28 1524 175000 81 1853700 10.65 10.65 10.55 10.65 0.00 0% 10.55 25 10.65 23 28.03
2022-03-29 1524 94696 89 1006754 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 21 10.65 1 27.89
2022-03-30 1524 170000 62 1815150 10.70 10.75 10.60 10.70 0.10 0.94% 10.65 2 10.70 4 28.16
2022-03-31 1524 83000 43 883300 10.70 10.70 10.60 10.70 0.00 0% 10.65 15 10.70 8 28.16
2022-04-01 1524 113000 57 1199500 10.70 10.70 10.55 10.60 0.10 -0.93% 10.60 26 10.70 16 27.89
2022-04-06 1524 105000 39 1114600 10.75 10.75 10.60 10.70 0.10 0.94% 10.65 7 10.70 14 28.16
2022-04-07 1524 441928 164 4696808 10.75 10.75 10.50 10.65 0.05 -0.47% 10.50 58 10.65 17 28.03
2022-04-08 1524 132000 58 1404350 10.60 10.75 10.55 10.70 0.05 0.47% 10.65 6 10.70 10 28.16
2022-04-11 1524 2360000 698 26150900 10.85 11.20 10.80 11.20 0.50 4.67% 11.20 28 11.25 116 29.47
2022-04-12 1524 632000 299 7061350 11.35 11.35 11.00 11.00 0.20 -1.79% 11.00 30 11.05 6 28.95
2022-04-13 1524 725000 241 8030750 11.00 11.20 10.95 11.10 0.10 0.91% 11.05 23 11.10 83 29.21
2022-04-14 1524 300000 146 3215550 10.70 10.85 10.60 10.80 0.00 -2.7% 10.75 11 10.80 9 28.42
2022-04-15 1524 268599 140 2874100 10.80 10.80 10.65 10.75 0.05 -0.46% 10.70 14 10.75 14 28.29
2022-04-18 1524 213493 105 2284494 10.75 10.75 10.65 10.65 0.10 -0.93% 10.65 34 10.70 5 28.03
2022-04-19 1524 136323 86 1455900 10.75 10.75 10.65 10.70 0.05 0.47% 10.65 17 10.75 18 28.16
2022-04-20 1524 637000 259 6960350 10.65 11.05 10.65 10.95 0.25 2.34% 10.90 7 10.95 4 28.82
2022-04-21 1524 438063 212 4830074 11.00 11.10 10.95 11.10 0.15 1.37% 11.00 8 11.10 71 29.21
2022-04-22 1524 501742 279 5579121 11.15 11.20 11.00 11.05 0.05 -0.45% 11.05 14 11.10 2 29.08
2022-04-25 1524 324000 162 3492550 11.05 11.05 10.60 10.70 0.35 -3.17% 10.70 33 10.75 5 28.16
2022-04-26 1524 134000 80 1440700 10.75 10.85 10.70 10.80 0.10 0.93% 10.80 53 10.85 11 28.42
2022-04-27 1524 258408 166 2704886 10.65 10.75 10.25 10.75 0.05 -0.46% 10.70 20 10.75 25 28.29
2022-04-28 1524 1472000 678 16246900 10.70 11.25 10.70 11.05 0.30 2.79% 11.05 7 11.10 61 29.08
2022-04-29 1524 823361 462 9051293 11.10 11.30 10.75 10.75 0.30 -2.71% 10.75 19 10.80 3 28.29
2022-05-03 1524 303000 142 3211100 10.75 10.75 10.50 10.70 0.05 -0.47% 10.65 11 10.70 15 28.16
2022-05-04 1524 7112000 2221 82451650 11.05 11.75 11.00 11.75 1.05 9.81% 11.75 498 0.00 0 19.58
2022-05-05 1524 20232857 6755 258230821 12.50 12.90 12.10 12.90 1.15 9.79% 12.90 2510 0.00 0 21.50
2022-05-06 1524 34667783 13915 461630903 12.30 14.15 12.00 13.90 1.00 7.75% 13.90 112 13.95 45 23.17
2022-05-09 1524 48965875 19761 705654455 13.90 15.00 13.65 14.00 0.10 0.72% 14.00 143 14.05 6 23.33
2022-05-10 1524 46958656 18249 675827226 13.80 15.00 13.20 14.50 0.50 3.57% 14.45 91 14.50 8 24.17
2022-05-11 1524 51790000 19280 768561200 14.95 15.50 13.90 13.90 0.60 -4.14% 13.90 153 13.95 12 23.17
2022-05-12 1524 34540000 12046 476479150 13.90 14.45 13.05 13.15 0.75 -5.4% 13.15 245 13.20 20 21.92
2022-05-13 1524 33782000 11535 466234600 13.65 14.45 13.15 14.10 0.95 7.22% 14.05 74 14.10 52 23.50
2022-05-16 1524 30114000 10901 426912750 14.20 14.70 13.70 14.15 0.05 0.35% 14.10 24 14.15 71 23.58
2022-05-17 1524 33120000 10929 478185950 14.00 14.80 13.75 14.55 0.40 2.83% 14.50 16 14.55 95 24.25
2022-05-18 1524 53802000 16734 839226500 14.80 16.00 14.70 16.00 1.45 9.97% 16.00 35589 0.00 0 26.67
2022-05-19 1524 159872000 47055 2147483647 16.00 17.60 15.75 17.60 1.60 10% 17.60 21889 0.00 0 29.33
2022-05-20 1524 142124000 37635 2147483647 18.50 19.35 18.00 19.35 1.75 9.94% 19.35 65423 0.00 0 32.25
2022-05-23 1524 159211000 45426 2147483647 21.25 21.25 19.60 20.10 0.75 3.88% 20.05 62 20.10 580 33.50
2022-05-24 1524 78920295 26225 1577141206 20.00 20.45 19.60 19.95 0.15 -0.75% 19.95 163 20.00 259 33.25
2022-05-25 1524 10067095 4686 199476587 20.10 20.30 19.50 19.60 0.35 -1.75% 19.60 245 19.65 55 32.67
2022-05-26 1524 14090000 5946 271210200 19.80 20.10 18.55 18.65 0.95 -4.85% 18.60 109 18.65 131 31.08
2022-05-27 1524 8549000 3984 161982950 18.70 19.35 18.60 18.90 0.25 1.34% 18.90 8 18.95 16 31.50
2022-05-30 1524 9312000 4021 180193150 19.20 19.80 18.85 19.80 0.90 4.76% 19.80 153 19.85 46 33.00
2022-05-31 1524 4716000 2250 91511300 19.75 19.75 19.05 19.20 0.60 -3.03% 19.20 113 19.25 22 32.00
2022-06-01 1524 6458000 2816 127115500 19.20 20.00 19.20 19.80 0.60 3.13% 19.75 32 19.80 49 33.00
2022-06-02 1524 7818199 3637 156008207 19.75 20.30 19.50 19.70 0.10 -0.51% 19.70 12 19.75 5 32.83
2022-06-06 1524 4697000 2219 92411250 19.90 19.95 19.30 19.80 0.10 0.51% 19.75 27 19.80 80 33.00
2022-06-07 1524 14554000 6239 299564250 19.90 21.25 19.85 21.10 1.30 6.57% 21.05 27 21.10 10 35.17
2022-06-08 1524 8784000 4238 180483950 21.25 21.25 20.25 20.25 0.85 -4.03% 20.25 14 20.30 189 33.75
2022-06-09 1524 6588000 3038 132035050 20.30 20.50 19.75 20.10 0.15 -0.74% 20.05 112 20.10 19 33.50
2022-06-10 1524 13130117 5971 274041578 20.00 21.35 19.95 21.35 1.25 6.22% 21.35 29 21.40 40 35.58
2022-06-13 1524 60348000 20229 1372506750 20.70 23.45 20.60 23.45 2.10 9.84% 23.45 59202 0.00 0 39.08
2022-06-14 1524 170327000 59038 2147483647 24.50 24.95 21.20 21.70 1.75 -7.46% 21.65 4 21.70 174 36.17
2022-06-15 1524 74743000 27313 1603440600 21.30 22.70 20.20 20.30 1.40 -6.45% 20.30 236 20.35 58 33.83
2022-06-16 1524 85250000 33141 1804865950 20.95 22.30 20.25 21.10 0.80 3.94% 21.05 190 21.10 10 35.17
2022-06-17 1524 52940000 18722 1100287000 21.00 21.45 20.30 21.45 0.35 1.66% 21.40 77 21.45 274 35.75
2022-06-20 1524 41236090 15903 832548689 21.25 21.25 19.35 19.35 2.10 -9.79% 0.00 0 19.35 781 32.25
2022-06-21 1524 44987000 15998 891062750 19.45 20.30 19.00 19.75 0.40 2.07% 19.75 118 19.80 17 32.92
2022-06-22 1524 32430000 11330 617220900 19.75 19.90 18.20 18.50 1.25 -6.33% 18.50 133 18.55 235 30.83
2022-06-23 1524 55517301 21205 1083602665 19.10 20.10 18.75 19.65 1.15 6.22% 19.60 29 19.65 138 32.75
2022-06-24 1524 38562017 13873 769412752 19.55 20.40 19.25 20.10 0.45 2.29% 20.10 71 20.15 120 33.50
2022-06-27 1524 38271000 13695 783510200 20.20 21.00 19.90 20.65 0.55 2.74% 20.65 35 20.70 145 34.42
2022-06-28 1524 24952000 10147 513622650 20.45 21.40 20.00 20.15 0.50 -2.42% 20.10 73 20.20 16 33.58
2022-06-29 1524 39788000 15340 822965400 20.45 21.25 20.10 20.30 0.15 0.74% 20.30 149 20.35 2 33.83
2022-06-30 1524 22414000 8656 433517750 20.15 20.30 18.70 19.10 1.20 -5.91% 19.10 33 19.15 88 31.83
2022-07-01 1524 22101995 7742 408595519 19.10 19.50 17.80 17.95 1.15 -6.02% 17.95 124 18.00 89 29.92
2022-07-04 1524 16900000 5981 310006150 18.30 18.75 17.85 18.20 0.25 1.39% 18.15 56 18.20 225 30.33
2022-07-05 1524 22761000 8899 433994050 18.60 19.40 18.60 19.25 1.05 5.77% 19.25 18 19.30 94 32.08
2022-07-06 1524 18789010 6929 351386056 19.50 19.50 18.00 18.20 1.05 -5.45% 18.15 106 18.20 126 30.33
2022-07-07 1524 17808000 7314 333932400 18.75 19.40 17.95 18.95 0.75 4.12% 18.95 64 19.00 19 31.58
2022-07-08 1524 30665000 10510 625228650 19.45 20.80 19.30 20.80 1.85 9.76% 20.80 56885 0.00 0 34.67
2022-07-11 1524 96907000 33141 2040554250 21.25 21.80 20.15 20.85 0.05 0.24% 20.80 68 20.85 175 34.75
2022-07-12 1524 28458000 10768 567773200 20.50 20.85 19.30 19.70 1.15 -5.52% 19.65 2 19.70 57 32.83
2022-07-13 1524 39197000 15213 816261750 20.40 21.30 20.30 20.60 0.90 4.57% 20.60 359 20.65 1 34.33
2022-07-14 1524 61935578 25778 1319616279 20.45 22.10 20.30 21.40 0.80 3.88% 21.40 377 21.45 110 35.67
2022-07-15 1524 42299000 17226 904374400 21.50 21.90 20.85 21.50 0.10 0.47% 21.45 29 21.50 84 35.83
2022-07-18 1524 49132000 19804 1076128450 22.00 22.35 21.30 21.80 0.30 1.4% 21.80 239 21.85 70 36.33
2022-07-19 1524 18575000 8099 399482700 21.50 22.00 21.10 21.15 0.65 -2.98% 21.15 415 21.20 141 35.25
2022-07-20 1524 20029000 8363 429231450 21.50 21.85 21.00 21.05 0.10 -0.47% 21.05 395 21.10 23 35.08
2022-07-21 1524 20904000 8266 436210250 21.20 21.30 20.35 21.25 0.20 0.95% 21.25 91 21.30 324 35.42
2022-07-22 1524 39197747 16075 853963687 21.40 22.30 21.35 21.40 0.15 0.71% 21.40 27 21.45 31 35.67
2022-07-25 1524 9963000 4434 208815400 21.10 21.40 20.75 20.85 0.55 -2.57% 20.85 57 20.90 20 34.75
2022-07-26 1524 11503000 5021 235674650 20.60 21.00 20.10 21.00 0.15 0.72% 20.85 7 21.00 105 35.00
2022-07-27 1524 13304708 6097 281897836 20.60 21.50 20.60 21.40 0.40 1.9% 21.35 56 21.40 96 35.67
2022-07-28 1524 36716000 15369 805557100 21.80 22.45 21.45 21.45 0.05 0.23% 21.45 413 21.50 33 35.75
2022-07-29 1524 69388000 22924 1597971150 21.65 23.55 21.60 23.55 2.10 9.79% 23.55 54457 0.00 0 39.25
2022-08-01 1524 100104000 32985 2147483647 24.40 25.90 24.00 25.90 2.35 9.98% 25.90 258655 0.00 0 43.17
2022-08-02 1524 265665000 84700 2147483647 26.00 27.15 25.35 26.85 0.95 3.67% 26.80 6 26.85 300 44.75
2022-08-03 1524 133325000 50293 2147483647 27.45 27.60 24.80 25.50 1.35 -5.03% 25.45 353 25.50 64 42.50
2022-08-04 1524 91276000 32920 2147483647 25.80 26.00 24.15 24.15 1.35 -5.29% 24.15 152 24.20 17 40.25
2022-08-05 1524 59206569 22147 1469935051 24.25 25.30 24.20 24.95 0.80 3.31% 24.90 83 24.95 73 41.58
2022-08-08 1524 36953000 15096 906064500 24.60 25.25 23.70 25.25 0.30 1.2% 25.20 133 25.25 93 42.08
2022-08-09 1524 77380596 33765 2001667406 25.00 26.50 24.80 25.90 0.65 2.57% 25.90 210 25.95 112 43.17
2022-08-10 1524 91826478 38300 2147483647 25.20 27.55 25.20 26.20 0.30 1.16% 26.20 307 26.25 1 43.67
2022-08-11 1524 66122585 24843 1720014664 26.75 27.00 25.35 25.45 0.75 -2.86% 25.45 186 25.50 38 42.42
2022-08-12 1524 50297000 19983 1308234800 25.50 26.40 25.50 25.85 0.40 1.57% 25.85 115 25.90 45 19.58
2022-08-15 1524 61165000 24872 1607609250 25.85 27.05 25.25 26.60 0.75 2.9% 26.60 89 26.65 204 20.15
2022-08-16 1524 47566000 18646 1273833250 26.85 27.15 26.45 26.65 0.05 0.19% 26.65 355 26.70 39 20.19
2022-08-17 1524 86679000 31931 2147483647 26.80 28.30 26.50 26.55 0.10 -0.38% 26.55 503 26.60 108 20.11
2022-08-18 1524 29234039 11710 778876855 26.55 26.90 26.30 26.85 0.30 1.13% 26.85 36 26.90 302 20.34
2022-08-19 1524 32031485 13635 863158861 27.15 27.65 26.45 26.45 0.40 -1.49% 26.45 338 26.50 23 20.04
2022-08-22 1524 17139632 7606 444057521 26.25 26.60 25.55 25.75 0.70 -2.65% 25.75 394 25.80 6 19.51
2022-08-23 1524 20301000 8832 529131550 25.75 26.50 25.45 26.45 0.70 2.72% 26.40 48 26.45 25 20.04
2022-08-24 1524 21808000 9053 576389450 26.60 26.80 25.85 26.60 0.15 0.57% 26.55 9 26.60 304 20.15
2022-08-25 1524 47936000 19804 1301399000 27.00 27.80 26.60 26.60 0.00 0% 26.60 21 26.65 22 20.15
2022-08-26 1524 58635000 18489 1671803500 27.20 29.25 27.10 29.25 2.65 9.96% 29.25 152477 0.00 0 22.16
2022-08-29 1524 111325000 38479 2147483647 29.25 29.60 28.25 29.40 0.15 0.51% 29.35 55 29.40 39 22.27
2022-08-30 1524 69985000 28303 2038605250 29.40 30.40 28.50 28.60 0.80 -2.72% 28.55 392 28.60 13 21.67
2022-08-31 1524 32194000 14245 919757650 28.85 29.20 28.15 28.30 0.30 -1.05% 28.30 5 28.35 32 21.44
2022-09-01 1524 17528450 8340 497356888 28.35 28.80 28.10 28.15 0.15 -0.53% 28.15 96 28.20 7 21.33
2022-09-02 1524 15461000 7205 437476750 28.50 28.80 28.00 28.00 0.15 -0.53% 28.00 270 28.05 6 21.21
2022-09-05 1524 16559000 7123 452995400 28.30 28.45 26.75 27.05 0.95 -3.39% 27.05 161 27.10 16 20.49
2022-09-06 1524 21782000 9335 582163750 27.50 27.80 25.80 26.55 0.50 -1.85% 26.55 339 26.60 17 20.11
2022-09-07 1524 10981000 4837 289771650 26.55 26.90 26.10 26.35 0.20 -0.75% 26.35 166 26.40 173 19.96
2022-09-08 1524 14422000 5907 381808800 26.70 26.90 26.15 26.30 0.05 -0.19% 26.25 322 26.30 50 19.92
2022-09-12 1524 11336000 5196 299442500 26.75 26.80 26.00 26.40 0.10 0.38% 26.40 215 26.45 8 20.00
2022-09-13 1524 47403000 22484 1319694650 26.65 28.70 26.45 27.95 1.55 5.87% 27.95 37 28.00 68 21.17
2022-09-14 1524 22574000 10569 626261800 27.00 28.30 26.95 28.25 0.30 1.07% 28.25 104 28.30 362 21.40
2022-09-15 1524 25200000 12223 711738000 28.30 28.95 27.65 27.80 0.45 -1.59% 27.80 113 27.85 69 21.06
2022-09-16 1524 23877000 11027 670501650 28.20 28.60 27.60 27.95 0.15 0.54% 27.95 202 28.00 28 21.17
2022-09-19 1524 10719843 5307 294686366 28.10 28.25 27.10 27.15 0.80 -2.86% 27.10 61 27.15 34 20.57
2022-09-20 1524 11241000 5627 309963900 27.50 28.00 27.05 27.70 0.55 2.03% 27.70 72 27.75 47 20.98
2022-09-21 1524 10574000 5223 293261050 27.70 28.15 27.45 27.50 0.20 -0.72% 27.45 290 27.50 6 20.83
2022-09-22 1524 15978000 7679 446718000 27.20 28.45 27.10 28.10 0.60 2.18% 28.05 90 28.10 42 21.29
2022-09-23 1524 20178000 9287 560139750 28.35 28.45 27.05 27.05 1.05 -3.74% 27.05 135 27.10 6 20.49
2022-09-26 1524 12781000 5972 333674050 26.85 26.85 25.25 25.25 1.80 -6.65% 25.25 32 25.40 16 19.13
2022-09-27 1524 9322000 4654 239320300 25.80 26.05 25.20 26.00 0.75 2.97% 25.95 66 26.00 188 19.70
2022-09-28 1524 12061000 5910 299431500 26.00 26.15 24.00 24.00 2.00 -7.69% 24.00 503 24.05 12 18.18
2022-09-29 1524 14106000 6445 357597850 24.80 25.75 24.70 25.40 1.40 5.83% 25.40 5 25.45 16 19.24
2022-09-30 1524 12759000 5849 314318750 24.80 25.35 24.10 25.25 0.15 -0.59% 25.20 65 25.25 51 19.13
2022-10-03 1524 6317845 3078 158415228 24.70 25.40 24.65 24.95 0.30 -1.19% 24.95 8 25.00 12 18.90
2022-10-04 1524 7467418 3637 190628056 25.70 25.90 25.15 25.60 0.65 2.61% 25.55 36 25.60 199 19.39
2022-10-05 1524 12223000 5108 315785000 26.00 26.25 25.40 25.60 0.00 0% 25.60 41 25.65 6 19.39
2022-10-06 1524 9367000 4116 242342500 25.90 26.35 25.50 25.75 0.15 0.59% 25.75 36 25.80 6 19.51
2022-10-07 1524 5289000 2577 134937300 25.65 25.90 25.30 25.30 0.45 -1.75% 25.30 67 25.35 3 19.17
2022-10-11 1524 6726000 2992 161882050 24.65 24.70 23.70 23.75 1.55 -6.13% 23.70 101 23.75 7 17.99
2022-10-12 1524 6102000 3037 146489450 23.85 24.40 23.55 24.05 0.30 1.26% 24.05 110 24.10 115 18.22
2022-10-13 1524 10313633 4379 235788515 24.10 24.30 22.05 22.20 1.85 -7.69% 22.15 200 22.20 12 16.82
2022-10-14 1524 8163000 3689 192074050 23.20 23.90 23.05 23.50 1.30 5.86% 23.50 17 23.55 14 17.80
2022-10-17 1524 6790000 3410 152411300 23.00 23.10 21.90 22.85 0.65 -2.77% 22.85 47 22.90 42 17.31
2022-10-18 1524 5422000 2426 124641350 23.50 23.55 22.60 22.85 0.00 0% 22.85 132 22.90 32 17.31
2022-10-19 1524 4083000 2143 92859150 22.95 23.15 22.25 22.25 0.60 -2.63% 22.25 118 22.30 1 16.86
2022-10-20 1524 5768171 2647 125574091 22.00 22.15 21.45 21.70 0.55 -2.47% 21.65 39 21.70 25 16.44
2022-10-21 1524 7402000 3301 160531750 21.80 22.05 21.20 21.70 0.00 0% 21.70 66 21.75 5 16.44
2022-10-24 1524 4931000 2121 108399800 22.30 22.35 21.65 21.65 0.05 -0.23% 21.65 169 21.70 13 16.40
2022-10-25 1524 4531000 2134 96558200 21.75 21.80 21.00 21.05 0.60 -2.77% 21.05 15 21.10 34 15.95
2022-10-26 1524 5592000 2189 117316650 21.30 21.30 20.60 20.95 0.10 -0.48% 20.95 54 21.00 77 15.87
2022-10-27 1524 4833000 2309 103407750 21.20 21.70 21.15 21.50 0.55 2.63% 21.50 26 21.55 7 16.29
2022-10-28 1524 4823732 2305 101099235 21.30 21.70 20.60 20.60 0.90 -4.19% 20.60 311 20.65 83 15.61
2022-10-31 1524 4640000 2373 98996350 20.90 21.65 20.90 21.30 0.70 3.4% 21.30 49 21.35 64 16.14
2022-11-01 1524 4149000 2046 90345950 21.30 22.00 21.20 21.95 0.65 3.05% 21.95 12 22.00 284 16.63
2022-11-02 1524 5952000 2631 132747400 22.10 22.65 21.70 22.35 0.40 1.82% 22.30 79 22.35 25 16.93
2022-11-03 1524 3435000 1603 76135650 21.95 22.45 21.80 22.30 0.05 -0.22% 22.25 33 22.30 27 16.89
2022-11-04 1524 7850000 3564 177973000 22.30 23.20 22.10 22.85 0.55 2.47% 22.85 70 22.90 70 17.31
2022-11-07 1524 6077000 2723 139382600 23.10 23.20 22.65 22.80 0.05 -0.22% 22.80 146 22.85 12 17.27
2022-11-08 1524 5298000 2518 122552550 23.10 23.45 22.80 22.80 0.00 0% 22.75 35 22.80 97 17.27
2022-11-09 1524 4192000 2035 97022500 23.20 23.45 22.85 22.95 0.15 0.66% 22.95 40 23.00 229 12.41
2022-11-10 1524 3436249 1800 77384399 22.90 22.95 22.25 22.30 0.65 -2.83% 22.30 46 22.35 18 12.05
2022-11-11 1524 5117000 2470 116595900 23.00 23.35 22.45 22.50 0.20 0.9% 22.50 21 22.55 34 12.16
2022-11-14 1524 12612000 5817 296103850 22.85 23.95 22.70 23.80 1.30 5.78% 23.75 79 23.80 32 12.86
2022-11-15 1524 8151646 4118 191697772 23.90 24.05 23.05 23.40 0.40 -1.68% 23.40 67 23.45 170 12.65
2022-11-16 1524 7274000 3469 171057250 23.70 24.15 23.15 23.15 0.25 -1.07% 23.15 11 23.20 2 12.51
2022-11-17 1524 8479000 3909 202583100 23.30 24.45 23.25 23.85 0.70 3.02% 23.85 102 23.90 7 12.89
2022-11-18 1524 5745000 2657 136850350 23.95 24.25 23.55 23.60 0.25 -1.05% 23.60 23 23.65 18 12.76
2022-11-21 1524 5595000 2523 133924350 23.70 24.20 23.45 23.85 0.25 1.06% 23.85 69 23.90 105 12.89
2022-11-22 1524 3700000 1815 87122650 23.80 23.85 23.35 23.35 0.50 -2.1% 23.35 35 23.40 75 12.62
2022-11-23 1524 3221000 1493 76515000 23.65 23.95 23.50 23.60 0.25 1.07% 23.60 75 23.65 57 12.76
2022-11-24 1524 8848000 3758 211118900 23.80 24.20 23.20 24.20 0.60 2.54% 24.15 64 24.20 182 13.08
2022-11-25 1524 4994000 2478 119260300 24.20 24.25 23.60 23.65 0.55 -2.27% 23.65 105 23.70 32 12.78
2022-11-28 1524 6815000 3103 164622250 23.35 24.55 23.15 24.40 0.75 3.17% 24.40 8 24.45 61 13.19
2022-11-29 1524 33587676 13661 877850026 24.30 26.80 24.05 26.80 2.40 9.84% 26.80 27260 0.00 0 14.49
2022-11-30 1524 53562000 22498 1450828150 26.90 27.90 26.35 26.95 0.15 0.56% 26.85 1 26.95 27 14.57
2022-12-01 1524 25823000 11547 702206450 27.30 27.90 26.60 26.75 0.20 -0.74% 26.75 344 26.80 46 14.46
2022-12-02 1524 9056000 4448 243072800 26.80 27.25 26.60 26.60 0.15 -0.56% 26.60 97 26.65 4 14.38
2022-12-05 1524 7601000 3790 200480200 26.65 26.80 26.05 26.20 0.40 -1.5% 26.20 44 26.25 7 14.16
2022-12-06 1524 6543000 3123 168131850 26.20 26.30 25.30 25.45 0.75 -2.86% 25.45 27 25.50 48 13.76
2022-12-07 1524 6645000 3187 166903050 25.30 25.70 24.50 24.90 0.55 -2.16% 24.90 98 25.00 8 13.46
2022-12-08 1524 3252145 1826 81452026 24.95 25.20 24.85 25.05 0.15 0.6% 25.05 51 25.10 13 13.54
2022-12-09 1524 4210000 2264 104389300 25.30 25.40 24.45 24.50 0.55 -2.2% 24.50 65 24.55 10 13.24
2022-12-12 1524 5807000 3066 145582050 24.60 25.50 24.30 25.05 0.55 2.24% 25.05 151 25.10 5 13.54
2022-12-13 1524 3927786 1071 47860069 12.15 12.25 12.10 12.10 0.05 -51.7% 12.10 123 12.15 3 11.42
2022-12-14 1524 4030000 2049 100985600 24.70 25.30 24.65 25.00 0.45 106.61% 25.00 106 25.05 13 13.51
2022-12-15 1524 3467000 1861 87727750 25.10 25.45 24.90 25.40 0.40 1.6% 25.35 34 25.40 13 13.73
2022-12-16 1524 3677000 1854 90882950 25.05 25.05 24.55 24.60 0.80 -3.15% 24.60 53 24.65 21 13.30
2022-12-18 1524 172876 103 1805721 10.40 10.50 10.40 10.45 0.10 -57.52% 10.40 7 10.45 4 33.71
2022-12-19 1524 3025000 1718 72588200 24.40 24.40 23.75 23.80 0.80 127.75% 23.80 65 23.85 29 12.86
2022-12-20 1524 3849000 1927 89458400 23.85 24.15 22.75 22.85 0.95 -3.99% 22.85 8 22.90 19 12.35
2022-12-21 1524 2377000 1239 54353300 22.90 23.25 22.65 22.80 0.05 -0.22% 22.75 25 22.85 15 12.32
2022-12-22 1524 1772000 969 40781500 23.10 23.20 22.80 23.10 0.30 1.32% 23.10 27 23.15 37 12.49
2022-12-23 1524 1209000 724 27621350 22.80 23.05 22.60 22.90 0.20 -0.87% 22.90 36 23.00 19 12.38
2022-12-26 1524 3376000 1811 79046800 23.05 23.85 22.90 23.60 0.70 3.06% 23.60 7 23.65 18 12.76
2022-12-27 1524 5624000 2935 135273550 23.75 24.35 23.60 24.25 0.65 2.75% 24.25 16 24.30 120 13.11
2022-12-28 1524 22267000 11353 558607550 24.75 25.60 24.65 24.80 0.55 2.27% 24.75 114 24.80 33 13.41
2022-12-29 1524 9071000 5015 220037050 24.55 25.05 23.85 24.60 0.20 -0.81% 24.50 2 24.60 35 13.30
2022-12-30 1524 12292000 6459 308149500 24.85 25.50 24.70 24.85 0.25 1.02% 24.85 12 24.90 41 13.43