聯穎(3550)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　　19.20
0
0%		18.90
-0.3
-1.56%		18.85
-0.05
-0.26%		18.60
-0.25
-1.33%		18.35
-0.25
-1.34%		 　18.50
0.15
0.82%		18.10
-0.4
-2.16%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		17.85
-0.25
-1.38%		 　18.10
0.25
1.4%		18.30
0.2
1.1%		18.05
-0.25
-1.37%		18.15
0.1
0.55%		17.65
-0.5
-2.75%		 　17.80
0.15
0.85%		17.20
-0.6
-3.37%		17.20
0
0%		 18.06
2 月　　　　　　17.60
0.4
2.33%		17.90
0.3
1.7%		18.25
0.35
1.96%		18.00
-0.25
-1.37%		17.90
-0.1
-0.56%		 　17.40
-0.5
-2.79%		17.40
0
0%		17.60
0.2
1.15%		17.60
0
0%		17.60
0
0%		 　17.70
0.1
0.57%		17.35
-0.35
-1.98%		17.50
0.15
0.86%		17.20
-0.3
-1.71%		17.20
0
0%		 17.58
3 月17.50
0.3
1.74%		17.55
0.05
0.29%		17.60
0.05
0.28%		 　　16.85
-0.75
-4.26%		16.70
-0.15
-0.89%		16.90
0.2
1.2%		17.05
0.15
0.89%		17.00
-0.05
-0.29%		 　17.00
0
0%		16.70
-0.3
-1.76%		16.70
0
0%		17.05
0.35
2.1%		17.05
0
0%		 　17.05
0
0%		17.15
0.1
0.59%		17.15
0
0%		17.15
0
0%		17.40
0.25
1.46%		 　17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.08
4 月16.90
-0.1
-0.59%		 　　　16.85
-0.05
-0.3%		16.75
-0.1
-0.59%		16.75
0
0%		 　16.40
-0.35
-2.09%		16.20
-0.2
-1.22%		16.30
0.1
0.62%		16.50
0.2
1.23%		16.25
-0.25
-1.52%		 　16.20
-0.05
-0.31%		16.30
0.1
0.62%		16.35
0.05
0.31%		16.45
0.1
0.61%		16.20
-0.25
-1.52%		 　15.80
-0.4
-2.47%		15.70
-0.1
-0.63%		15.25
-0.45
-2.87%		15.25
0
0%		15.35
0.1
0.66%		 16.12
5 月　　15.00
-0.35
-2.28%		15.10
0.1
0.67%		15.25
0.15
0.99%		15.10
-0.15
-0.98%		 　14.55
-0.55
-3.64%		14.20
-0.35
-2.41%		14.15
-0.05
-0.35%		13.65
-0.5
-3.53%		13.80
0.15
1.1%		 　13.70
-0.1
-0.72%		13.90
0.2
1.46%		14.35
0.45
3.24%		14.20
-0.15
-1.05%		14.35
0.15
1.06%		 　14.90
0.55
3.83%		14.80
-0.1
-0.67%		14.80
0
0%		14.65
-0.15
-1.01%		14.60
-0.05
-0.34%		 　14.75
0.15
1.03%		14.80
0.05
0.34%		14.5
6 月14.90
0.1
0.68%		14.85
-0.05
-0.34%		 　　15.55
0.7
4.71%		15.45
-0.1
-0.64%		15.35
-0.1
-0.65%		15.80
0.45
2.93%		15.90
0.1
0.63%		 　15.55
-0.35
-2.2%		15.15
-0.4
-2.57%		15.20
0.05
0.33%		14.95
-0.25
-1.64%		14.85
-0.1
-0.67%		 　14.45
-0.4
-2.69%		14.95
0.5
3.46%		14.75
-0.2
-1.34%		14.60
-0.15
-1.02%		14.75
0.15
1.03%		 　14.85
0.1
0.68%		14.90
0.05
0.34%		14.80
-0.1
-0.67%		14.30
-0.5
-3.38%		 15
7 月13.85
-0.45
-3.15%		 　14.05
0.2
1.44%		14.25
0.2
1.42%		13.90
-0.35
-2.46%		14.00
0.1
0.72%		14.25
0.25
1.79%		 　13.95
-0.3
-2.11%		13.80
-0.15
-1.08%		14.15
0.35
2.54%		14.50
0.35
2.47%		14.30
-0.2
-1.38%		 　14.55
0.25
1.75%		14.50
-0.05
-0.34%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		 　14.65
0.1
0.69%		14.55
-0.1
-0.68%		14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		 14.32
8 月14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		14.80
0.3
2.07%		 　14.80
0
0%		14.70
-0.1
-0.68%		14.80
0.1
0.68%		14.85
0.05
0.34%		15.00
0.15
1.01%		 　15.15
0.15
1%		15.15
0
0%		14.85
-0.3
-1.98%		14.85
0
0%		15.30
0.45
3.03%		 　15.55
0.25
1.63%		15.20
-0.35
-2.25%		15.10
-0.1
-0.66%		15.30
0.2
1.32%		15.35
0.05
0.33%		 　15.00
-0.35
-2.28%		15.20
0.2
1.33%		15.20
0
0%		14.99
9 月15.30
0.1
0.66%		15.15
-0.15
-0.98%		 　15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		14.85
-0.05
-0.34%		15.00
0.15
1.01%		 　　15.05
0.05
0.33%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		15.05
0.05
0.33%		15.15
0.1
0.66%		 　15.20
0.05
0.33%		15.25
0.05
0.33%		14.90
-0.35
-2.3%		14.90
0
0%		14.90
0
0%		 　14.20
-0.7
-4.7%		14.30
0.1
0.7%		13.65
-0.65
-4.55%		13.80
0.15
1.1%		13.85
0.05
0.36%		 14.77
10 月　　13.90
0.05
0.36%		13.95
0.05
0.36%		14.05
0.1
0.72%		14.05
0
0%		14.10
0.05
0.36%		 　　13.60
-0.5
-3.55%		13.65
0.05
0.37%		12.95
-0.7
-5.13%		13.35
0.4
3.09%		 　13.10
-0.25
-1.87%		13.30
0.2
1.53%		13.45
0.15
1.13%		13.10
-0.35
-2.6%		13.15
0.05
0.38%		 　13.25
0.1
0.76%		13.25
0
0%		13.25
0
0%		13.40
0.15
1.13%		13.15
-0.25
-1.87%		 13.25
0.1
0.76%		13.43
11 月13.35
0.1
0.75%		13.50
0.15
1.12%		13.50
0
0%		13.60
0.1
0.74%		 　13.70
0.1
0.74%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.55
-0.3
-2.17%		13.75
0.2
1.48%		 　13.75
0
0%		13.55
-0.2
-1.45%		13.25
-0.3
-2.21%		13.35
0.1
0.75%		13.30
-0.05
-0.37%		 　13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		13.30
0.1
0.76%		13.30
0
0%		13.25
-0.05
-0.38%		 　13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.30
0.1
0.76%		 13.45
12 月13.50
0.2
1.5%		13.45
-0.05
-0.37%		 　14.05
0.6
4.46%		14.15
0.1
0.71%		13.95
-0.2
-1.41%		14.00
0.05
0.36%		14.00
0
0%		 　14.00
0
0%		18.25
4.25
30.36%		14.05
-4.2
-23.01%		14.05
0
0%		13.95
-0.1
-0.71%		 18.30
4.35
31.18%		13.95
-4.35
-23.77%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		13.90
0.1
0.72%		13.90
0
0%		 　14.00
0.1
0.72%		13.90
-0.1
-0.71%		13.90
0
0%		13.95
0.05
0.36%		14.00
0.05
0.36%		　14.41

說明:最高漲幅:31.18%最低跌幅:-23.77% 最高價:19.20最低價:12.95平均價:15.28,灰色底表示週末,漲148天(38.9)元,跌123天(-38.35)元,平盤39天
31%=2,30%=1,5%=2,4%=4,3%=6,2%=26,1%=75,0%=71,-0%=1,-1%=1,-2%=4,-3%=7,-4%=12,-5%=25,-6%=31,-7%=42,

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 3550 1247846 636 23904677 19.25 19.40 19.00 19.20 0.40 0% 19.15 3 19.20 13 13.06
2022-01-04 3550 1065714 520 20225860 19.20 19.20 18.85 18.90 0.30 -1.56% 18.90 7 18.95 11 12.86
2022-01-05 3550 501254 264 9456821 19.00 19.10 18.70 18.85 0.05 -0.26% 18.80 19 18.85 2 12.82
2022-01-06 3550 445699 245 8303907 18.75 18.85 18.55 18.60 0.25 -1.33% 18.60 8 18.65 3 12.65
2022-01-07 3550 568047 392 10420766 18.60 18.75 18.10 18.35 0.25 -1.34% 18.30 1 18.35 4 12.48
2022-01-10 3550 268013 138 4952238 18.30 18.60 18.15 18.50 0.15 0.82% 18.45 4 18.50 68 12.58
2022-01-11 3550 479124 217 8714273 18.60 18.60 18.05 18.10 0.40 -2.16% 18.05 28 18.10 7 12.31
2022-01-12 3550 353007 190 6375833 18.15 18.25 17.90 18.15 0.05 0.28% 18.10 12 18.15 13 12.35
2022-01-13 3550 294018 132 5312423 18.10 18.20 18.00 18.10 0.05 -0.28% 18.00 10 18.15 6 12.31
2022-01-14 3550 375060 210 6667470 18.00 18.20 17.60 17.85 0.25 -1.38% 17.80 7 17.85 38 12.14
2022-01-17 3550 129126 84 2319945 17.85 18.10 17.80 18.10 0.25 1.4% 18.05 2 18.10 12 12.31
2022-01-18 3550 121019 89 2209548 18.10 18.35 18.10 18.30 0.20 1.1% 18.15 5 18.30 20 12.45
2022-01-19 3550 173028 101 3117860 18.25 18.25 17.90 18.05 0.25 -1.37% 18.00 10 18.05 1 12.28
2022-01-20 3550 147103 94 2646636 18.05 18.20 17.85 18.15 0.10 0.55% 18.10 5 18.15 2 12.35
2022-01-21 3550 263555 183 4678872 18.05 18.05 17.65 17.65 0.50 -2.75% 17.65 11 17.70 3 12.01
2022-01-24 3550 278105 183 4851971 17.50 17.80 17.15 17.80 0.15 0.85% 17.60 1 17.80 32 12.11
2022-01-25 3550 267320 215 4626146 17.45 17.70 17.20 17.20 0.60 -3.37% 17.20 15 17.25 5 11.70
2022-01-26 3550 198033 132 3415792 17.20 17.40 17.15 17.20 0.00 0% 17.15 16 17.20 1 11.70
2022-02-07 3550 343138 149 5990158 17.35 17.65 17.25 17.60 0.40 2.33% 17.50 2 17.60 3 11.97
2022-02-08 3550 90112 75 1602266 17.60 17.90 17.60 17.90 0.30 1.7% 17.85 8 17.90 3 12.18
2022-02-09 3550 235321 141 4266029 18.00 18.25 18.00 18.25 0.35 1.96% 18.15 7 18.30 37 12.42
2022-02-10 3550 87121 82 1570106 18.25 18.30 17.90 18.00 0.25 -1.37% 18.00 16 18.05 2 12.24
2022-02-11 3550 191102 105 3407881 17.70 18.00 17.70 17.90 0.10 -0.56% 17.85 4 17.90 1 12.18
2022-02-14 3550 256050 176 4468130 17.70 17.70 17.25 17.40 0.50 -2.79% 17.35 12 17.40 8 11.84
2022-02-15 3550 87014 71 1521601 17.40 17.60 17.40 17.40 0.00 0% 17.40 22 17.45 2 11.84
2022-02-16 3550 71027 76 1252136 17.65 17.75 17.55 17.60 0.20 1.15% 17.60 1 17.65 6 11.97
2022-02-17 3550 87656 89 1544910 17.55 17.70 17.55 17.60 0.00 0% 17.60 4 17.65 5 11.97
2022-02-18 3550 119102 101 2102681 17.50 17.75 17.50 17.60 0.00 0% 17.60 4 17.65 2 11.97
2022-02-21 3550 192163 140 3387502 17.80 17.80 17.50 17.70 0.10 0.57% 17.65 3 17.75 5 12.04
2022-02-22 3550 206811 183 3606144 17.65 17.65 17.20 17.35 0.35 -1.98% 17.35 5 17.40 1 11.80
2022-02-23 3550 88058 94 1532994 17.30 17.50 17.30 17.50 0.15 0.86% 17.50 14 17.55 2 11.90
2022-02-24 3550 275303 170 4742321 17.35 17.35 17.10 17.20 0.30 -1.71% 17.20 78 17.30 3 11.70
2022-02-25 3550 241137 124 4117861 17.20 17.30 17.00 17.20 0.00 0% 17.15 20 17.20 2 11.70
2022-03-01 3550 144056 114 2513440 17.30 17.60 17.25 17.50 0.30 1.74% 17.45 10 17.50 4 11.90
2022-03-02 3550 204000 69 3555550 17.50 17.60 17.35 17.55 0.05 0.29% 17.50 1 17.55 2 11.94
2022-03-03 3550 69000 41 1214900 17.65 17.65 17.60 17.60 0.05 0.28% 17.55 3 17.60 1 11.97
2022-03-07 3550 214283 200 3631721 17.45 17.45 16.80 16.85 0.55 -4.26% 16.85 17 16.90 2 11.46
2022-03-08 3550 223099 130 3737987 16.70 17.00 16.70 16.70 0.15 -0.89% 16.70 50 16.75 5 11.36
2022-03-09 3550 114051 86 1918918 16.80 16.95 16.75 16.90 0.20 1.2% 16.90 1 16.95 8 11.50
2022-03-10 3550 73046 91 1246828 17.00 17.15 17.00 17.05 0.15 0.89% 17.05 10 17.10 2 11.60
2022-03-11 3550 66000 47 1118100 17.00 17.05 16.85 17.00 0.05 -0.29% 16.95 14 17.00 5 11.56
2022-03-14 3550 100000 62 1693100 16.95 17.00 16.80 17.00 0.00 0% 16.90 1 17.05 2 11.56
2022-03-15 3550 199000 92 3330600 16.90 16.90 16.55 16.70 0.30 -1.76% 16.70 6 16.75 7 11.36
2022-03-16 3550 99000 57 1654400 16.80 16.80 16.60 16.70 0.00 0% 16.70 24 16.80 8 11.36
2022-03-17 3550 99000 62 1676700 16.80 17.10 16.80 17.05 0.35 2.1% 17.00 14 17.10 53 11.60
2022-03-18 3550 68000 43 1159700 17.15 17.20 17.00 17.05 0.00 0% 17.05 5 17.10 3 11.60
2022-03-21 3550 87000 55 1486950 17.20 17.20 17.00 17.05 0.00 0% 17.05 10 17.15 6 11.60
2022-03-22 3550 74000 37 1266550 17.05 17.20 17.05 17.15 0.10 0.59% 17.15 1 17.20 22 11.67
2022-03-23 3550 102000 53 1753100 17.10 17.25 17.05 17.15 0.00 0% 17.15 8 17.25 17 11.67
2022-03-24 3550 92000 57 1577150 17.10 17.20 17.05 17.15 0.00 0% 17.10 7 17.20 15 11.67
2022-03-25 3550 163000 84 2804800 17.15 17.40 17.00 17.40 0.25 1.46% 17.30 2 17.40 3 11.84
2022-03-28 3550 78000 43 1344400 17.40 17.40 17.15 17.20 0.20 -1.15% 17.15 10 17.30 11 11.70
2022-03-29 3550 95000 68 1621150 17.05 17.15 17.00 17.10 0.10 -0.58% 17.05 6 17.10 6 17.81
2022-03-30 3550 106000 51 1806350 17.20 17.20 17.00 17.05 0.05 -0.29% 17.00 9 17.05 11 17.76
2022-03-31 3550 77000 48 1304200 17.10 17.10 16.90 17.00 0.05 -0.29% 16.95 2 17.00 2 17.71
2022-04-01 3550 69000 47 1163900 16.85 16.95 16.80 16.90 0.10 -0.59% 16.85 13 16.95 6 17.60
2022-04-06 3550 91000 50 1531250 16.90 16.90 16.75 16.85 0.05 -0.3% 16.80 10 16.85 3 17.55
2022-04-07 3550 156492 120 2611857 16.80 16.80 16.55 16.75 0.10 -0.59% 16.75 1 16.80 6 17.45
2022-04-08 3550 43000 34 717200 16.65 16.75 16.60 16.75 0.00 0% 16.75 1 16.80 2 17.45
2022-04-11 3550 120000 69 1980200 16.80 16.85 16.40 16.40 0.35 -2.09% 16.40 2 16.50 8 17.08
2022-04-12 3550 57000 44 925750 16.15 16.40 16.15 16.20 0.20 -1.22% 16.30 2 16.40 42 16.88
2022-04-13 3550 165000 81 2673200 16.25 16.30 16.00 16.30 0.10 0.62% 16.25 5 16.35 1 16.98
2022-04-14 3550 118000 56 1939000 16.40 16.50 16.30 16.50 0.20 1.23% 16.50 7 16.55 11 17.19
2022-04-15 3550 120000 67 1961100 16.50 16.50 16.25 16.25 0.25 -1.52% 16.25 5 16.30 1 16.93
2022-04-18 3550 55000 39 889650 16.25 16.25 16.10 16.20 0.05 -0.31% 16.20 4 16.25 3 16.88
2022-04-19 3550 76462 86 1240686 16.15 16.35 16.15 16.30 0.10 0.62% 16.25 13 16.35 12 16.98
2022-04-20 3550 23000 17 374950 16.25 16.35 16.25 16.35 0.05 0.31% 16.30 1 16.40 5 17.03
2022-04-21 3550 41339 62 679321 16.40 16.45 16.40 16.45 0.10 0.61% 16.40 3 16.45 1 17.14
2022-04-22 3550 100000 49 1623650 16.45 16.45 16.15 16.20 0.25 -1.52% 16.20 5 16.30 3 16.88
2022-04-25 3550 162000 70 2566250 16.05 16.15 15.75 15.80 0.40 -2.47% 15.80 8 15.85 1 16.46
2022-04-26 3550 51000 41 801550 15.80 15.80 15.65 15.70 0.10 -0.63% 15.65 18 15.70 6 16.35
2022-04-27 3550 187495 167 2859596 15.45 15.45 15.05 15.25 0.45 -2.87% 15.20 7 15.25 2 15.89
2022-04-28 3550 276000 84 4195550 15.15 15.30 15.10 15.25 0.00 0% 15.15 36 15.30 7 15.89
2022-04-29 3550 59000 32 900300 15.25 15.40 15.20 15.35 0.10 0.66% 15.30 5 15.35 1 15.99
2022-05-03 3550 128000 76 1923450 15.30 15.30 14.85 15.00 0.35 -2.28% 14.95 12 15.05 1 15.62
2022-05-04 3550 57000 34 868250 15.30 15.40 15.10 15.10 0.10 0.67% 15.10 16 15.15 8 15.73
2022-05-05 3550 92000 67 1398100 15.15 15.35 15.10 15.25 0.15 0.99% 15.20 2 15.25 2 15.89
2022-05-06 3550 50000 40 750150 15.15 15.15 14.70 15.10 0.15 -0.98% 15.05 10 15.10 6 15.73
2022-05-09 3550 277687 148 4104170 15.30 15.30 14.50 14.55 0.55 -3.64% 14.55 1 14.60 1 15.16
2022-05-10 3550 227000 130 3229650 14.55 14.55 14.10 14.20 0.35 -2.41% 14.15 20 14.20 4 14.79
2022-05-11 3550 158000 84 2226700 14.30 14.35 13.95 14.15 0.05 -0.35% 14.15 1 14.20 3 14.74
2022-05-12 3550 559000 122 7770150 13.85 14.05 13.65 13.65 0.50 -3.53% 13.60 4 13.65 1 39.00
2022-05-13 3550 246000 122 3377100 13.75 14.10 13.55 13.80 0.15 1.1% 13.75 2 13.80 24 39.43
2022-05-16 3550 86000 56 1170250 13.75 13.80 13.50 13.70 0.10 -0.72% 13.70 1 13.75 8 39.14
2022-05-17 3550 97000 53 1342050 13.70 13.95 13.70 13.90 0.20 1.46% 13.90 1 13.95 5 39.71
2022-05-18 3550 315000 170 4486150 13.90 14.50 13.90 14.35 0.45 3.24% 14.35 3 14.40 4 41.00
2022-05-19 3550 85000 63 1203200 14.20 14.25 14.05 14.20 0.15 -1.05% 14.20 1 14.25 5 40.57
2022-05-20 3550 100000 63 1436700 14.30 14.40 14.30 14.35 0.15 1.06% 14.35 5 14.40 5 41.00
2022-05-23 3550 335000 172 4911950 14.50 15.15 14.40 14.90 0.55 3.83% 14.90 3 14.95 3 42.57
2022-05-24 3550 150139 90 2234913 15.05 15.05 14.70 14.80 0.10 -0.67% 14.80 2 14.85 4 42.29
2022-05-25 3550 65000 52 957800 14.80 14.80 14.65 14.80 0.00 0% 14.75 1 14.80 13 42.29
2022-05-26 3550 38000 26 559650 14.85 14.85 14.60 14.65 0.15 -1.01% 14.60 6 14.65 2 41.86
2022-05-27 3550 143000 81 2083100 14.65 14.65 14.50 14.60 0.05 -0.34% 14.55 3 14.60 7 41.71
2022-05-30 3550 62000 46 917000 14.90 14.90 14.70 14.75 0.15 1.03% 14.75 10 14.80 14 42.14
2022-05-31 3550 53000 31 785350 14.75 14.90 14.75 14.80 0.05 0.34% 14.80 2 14.85 6 42.29
2022-06-01 3550 90000 53 1343450 14.80 15.05 14.80 14.90 0.10 0.68% 14.90 4 14.95 2 42.57
2022-06-02 3550 31000 20 461700 14.90 14.95 14.85 14.85 0.05 -0.34% 14.80 6 14.85 3 42.43
2022-06-06 3550 732000 375 11296150 15.10 15.80 15.10 15.55 0.70 4.71% 15.50 6 15.55 2 44.43
2022-06-07 3550 126000 89 1945950 15.70 15.70 15.30 15.45 0.10 -0.64% 15.40 22 15.50 15 44.14
2022-06-08 3550 110000 78 1684250 15.45 15.45 15.25 15.35 0.10 -0.65% 15.30 20 15.35 16 43.86
2022-06-09 3550 401000 274 6376100 15.40 16.20 15.40 15.80 0.45 2.93% 15.80 20 15.85 9 45.14
2022-06-10 3550 128000 90 2029700 15.75 16.00 15.60 15.90 0.10 0.63% 15.90 19 15.95 21 45.43
2022-06-13 3550 115000 86 1799100 15.85 15.85 15.55 15.55 0.35 -2.2% 15.55 1 15.60 2 44.43
2022-06-14 3550 183000 119 2771700 15.50 15.50 15.00 15.15 0.40 -2.57% 15.15 5 15.20 8 43.29
2022-06-15 3550 115000 86 1745350 15.25 15.35 15.05 15.20 0.05 0.33% 15.15 2 15.20 1 43.43
2022-06-16 3550 79000 60 1194500 15.40 15.40 14.95 14.95 0.25 -1.64% 14.95 1 15.05 1 42.71
2022-06-17 3550 62000 48 922900 14.95 15.10 14.80 14.85 0.10 -0.67% 14.80 6 14.90 1 42.43
2022-06-20 3550 93434 78 1357247 14.85 14.85 14.30 14.45 0.40 -2.69% 14.35 3 14.45 1 41.29
2022-06-21 3550 49000 35 723550 14.50 14.95 14.50 14.95 0.50 3.46% 14.85 1 14.95 1 42.71
2022-06-22 3550 54000 41 790000 14.85 14.85 14.50 14.75 0.20 -1.34% 14.65 2 14.80 6 42.14
2022-06-23 3550 77019 63 1124271 14.85 14.90 14.40 14.60 0.15 -1.02% 14.55 2 14.60 3 41.71
2022-06-24 3550 47000 43 696450 14.85 14.90 14.70 14.75 0.15 1.03% 14.75 1 14.85 6 42.14
2022-06-27 3550 76000 55 1128650 14.80 14.95 14.75 14.85 0.10 0.68% 14.85 4 14.90 1 42.43
2022-06-28 3550 40000 21 593300 14.75 14.90 14.70 14.90 0.05 0.34% 14.85 2 14.90 9 42.57
2022-06-29 3550 32000 22 473000 14.85 14.85 14.70 14.80 0.10 -0.67% 14.80 1 14.85 4 42.29
2022-06-30 3550 53000 43 763000 14.80 14.80 14.20 14.30 0.50 -3.38% 14.30 2 14.35 1 40.86
2022-07-01 3550 183018 96 2562207 14.30 14.30 13.85 13.85 0.45 -3.15% 13.85 7 13.90 1 39.57
2022-07-04 3550 132000 54 1841200 14.15 14.20 13.75 14.05 0.20 1.44% 14.00 1 14.05 4 40.14
2022-07-05 3550 108000 40 1530650 14.35 14.35 14.10 14.25 0.20 1.42% 14.20 2 14.30 3 40.71
2022-07-06 3550 30014 25 420808 14.25 14.25 13.90 13.90 0.35 -2.46% 13.90 1 14.00 6 39.71
2022-07-07 3550 45000 28 628600 13.90 14.05 13.90 14.00 0.10 0.72% 14.00 1 14.05 1 40.00
2022-07-08 3550 60000 36 855050 14.10 14.35 14.10 14.25 0.25 1.79% 14.25 1 14.30 4 40.71
2022-07-11 3550 73000 49 1020900 14.15 14.15 13.85 13.95 0.30 -2.11% 13.95 1 14.00 1 39.86
2022-07-12 3550 68000 40 939350 13.95 13.95 13.70 13.80 0.15 -1.08% 13.80 1 13.90 5 39.43
2022-07-13 3550 46000 26 647750 14.00 14.15 14.00 14.15 0.35 2.54% 14.10 23 14.20 4 40.43
2022-07-14 3550 46000 36 662650 14.15 14.60 14.15 14.50 0.35 2.47% 14.50 3 14.55 2 41.43
2022-07-15 3550 50000 26 717300 14.50 14.50 14.30 14.30 0.20 -1.38% 14.30 9 14.35 4 40.86
2022-07-18 3550 85000 52 1228900 14.20 14.60 14.20 14.55 0.25 1.75% 14.55 4 14.65 2 41.57
2022-07-19 3550 95000 48 1386400 14.20 14.75 14.20 14.50 0.00 -0.34% 14.45 2 14.55 3 41.43
2022-07-20 3550 45000 30 656750 14.50 14.70 14.50 14.50 0.00 0% 14.45 6 14.65 2 41.43
2022-07-21 3550 13000 11 188650 14.45 14.60 14.45 14.50 0.00 0% 14.50 4 14.60 10 41.43
2022-07-22 3550 135536 84 1974562 14.50 14.75 14.40 14.55 0.05 0.34% 14.55 2 14.60 2 41.57
2022-07-25 3550 31000 17 452100 14.60 14.65 14.50 14.65 0.10 0.69% 14.60 2 14.65 2 41.86
2022-07-26 3550 28000 18 407500 14.65 14.65 14.50 14.55 0.10 -0.68% 14.55 2 14.60 5 41.57
2022-07-27 3550 35000 19 509400 14.50 14.60 14.50 14.50 0.05 -0.34% 14.50 22 14.55 49 41.43
2022-07-28 3550 108000 41 1562400 14.50 14.55 14.40 14.45 0.05 -0.34% 14.45 2 14.50 1 41.29
2022-07-29 3550 32000 26 465350 14.60 14.65 14.45 14.50 0.05 0.35% 14.50 1 14.55 4 41.43
2022-08-01 3550 53000 33 772400 14.50 14.70 14.45 14.60 0.10 0.69% 14.55 4 14.70 43 41.71
2022-08-02 3550 75000 41 1091700 14.60 14.65 14.45 14.50 0.10 -0.68% 14.50 1 14.60 9 41.43
2022-08-03 3550 37000 26 535900 14.55 14.55 14.45 14.45 0.05 -0.34% 14.45 2 14.50 9 41.29
2022-08-04 3550 34000 23 490750 14.45 14.55 14.35 14.50 0.05 0.35% 14.45 2 14.55 15 41.43
2022-08-05 3550 91011 67 1324215 14.40 14.80 14.40 14.80 0.30 2.07% 14.65 1 14.80 2 42.29
2022-08-08 3550 64000 37 938550 14.65 14.80 14.45 14.80 0.00 0% 14.80 2 14.85 6 42.29
2022-08-09 3550 31000 23 454150 14.80 14.80 14.60 14.70 0.10 -0.68% 14.70 5 14.80 8 42.00
2022-08-10 3550 100138 68 1475290 14.75 14.85 14.55 14.80 0.10 0.68% 14.70 1 14.80 2 105.71
2022-08-11 3550 163000 89 2431800 14.80 15.05 14.80 14.85 0.05 0.34% 14.85 16 14.95 1 106.07
2022-08-12 3550 157000 68 2344300 14.90 15.00 14.90 15.00 0.15 1.01% 14.95 1 15.00 9 107.14
2022-08-15 3550 159000 81 2388900 15.00 15.15 14.95 15.15 0.15 1% 15.15 2 15.20 5 108.21
2022-08-16 3550 94000 44 1417100 15.15 15.15 15.00 15.15 0.00 0% 15.10 4 15.15 6 108.21
2022-08-17 3550 141000 78 2102850 15.00 15.00 14.85 14.85 0.00 -1.98% 14.85 15 14.95 2 106.07
2022-08-18 3550 78000 42 1155800 14.85 14.90 14.75 14.85 0.00 0% 14.80 1 14.85 29 106.07
2022-08-19 3550 590000 314 9099200 14.95 15.80 14.95 15.30 0.45 3.03% 15.30 22 15.40 5 109.29
2022-08-22 3550 250440 151 3874863 15.30 15.65 15.30 15.55 0.25 1.63% 15.35 3 15.55 3 111.07
2022-08-23 3550 217000 88 3316650 15.50 15.50 15.15 15.20 0.35 -2.25% 15.20 14 15.25 4 108.57
2022-08-24 3550 111000 75 1686050 15.25 15.35 15.05 15.10 0.10 -0.66% 15.10 8 15.15 2 107.86
2022-08-25 3550 92000 62 1394800 15.10 15.30 15.10 15.30 0.20 1.32% 15.15 5 15.30 23 109.29
2022-08-26 3550 146000 71 2229250 15.30 15.35 15.15 15.35 0.05 0.33% 15.30 1 15.35 17 109.64
2022-08-29 3550 126000 77 1891750 15.10 15.10 14.90 15.00 0.35 -2.28% 15.00 7 15.05 6 107.14
2022-08-30 3550 26000 22 393750 15.00 15.20 15.00 15.20 0.20 1.33% 15.10 1 15.20 23 108.57
2022-08-31 3550 67000 31 1014100 15.10 15.25 15.05 15.20 0.00 0% 15.15 6 15.20 1 108.57
2022-09-01 3550 119522 84 1818833 15.10 15.30 15.10 15.30 0.10 0.66% 15.15 2 15.30 17 109.29
2022-09-02 3550 78000 31 1184550 15.35 15.35 15.15 15.15 0.15 -0.98% 15.15 14 15.20 20 108.21
2022-09-05 3550 53000 28 803500 15.30 15.40 15.10 15.10 0.05 -0.33% 15.10 6 15.15 1 107.86
2022-09-06 3550 129000 57 1925050 15.10 15.10 14.75 14.90 0.20 -1.32% 14.85 10 14.90 2 106.43
2022-09-07 3550 82000 47 1212750 14.85 14.85 14.75 14.85 0.05 -0.34% 14.75 12 14.85 4 106.07
2022-09-08 3550 38000 20 563250 14.85 15.00 14.75 15.00 0.15 1.01% 14.95 1 15.00 2 107.14
2022-09-12 3550 96000 41 1438250 15.10 15.10 14.75 15.05 0.05 0.33% 15.00 3 15.10 10 107.50
2022-09-13 3550 66000 22 995000 15.05 15.20 15.00 15.10 0.05 0.33% 15.05 4 15.10 2 107.86
2022-09-14 3550 67000 31 1003300 14.85 15.00 14.85 15.00 0.10 -0.66% 14.95 25 15.00 2 107.14
2022-09-15 3550 119000 48 1781050 14.95 15.10 14.90 15.05 0.05 0.33% 15.00 11 15.05 7 107.50
2022-09-16 3550 233000 121 3527450 15.15 15.25 15.05 15.15 0.10 0.66% 15.15 3 15.20 11 108.21
2022-09-19 3550 212936 179 3254297 15.25 15.35 15.20 15.20 0.05 0.33% 15.20 10 15.25 1 108.57
2022-09-20 3550 145000 82 2202650 15.20 15.40 15.05 15.25 0.05 0.33% 15.15 11 15.25 1 108.93
2022-09-21 3550 268000 109 4014400 15.20 15.25 14.80 14.90 0.35 -2.3% 14.85 5 14.90 20 106.43
2022-09-22 3550 93000 49 1377550 14.80 14.95 14.70 14.90 0.00 0% 14.85 7 14.90 2 106.43
2022-09-23 3550 116000 43 1734750 14.95 15.10 14.85 14.90 0.00 0% 14.85 12 14.95 5 106.43
2022-09-26 3550 170000 100 2425300 14.90 14.90 14.10 14.20 0.70 -4.7% 14.20 2 14.25 1 101.43
2022-09-27 3550 28000 22 400050 14.20 14.40 14.20 14.30 0.10 0.7% 14.40 2 14.45 5 102.14
2022-09-28 3550 181000 94 2509500 14.15 14.15 13.65 13.65 0.65 -4.55% 13.65 1 13.80 3 97.50
2022-09-29 3550 126000 59 1735750 13.75 14.10 13.65 13.80 0.15 1.1% 13.75 2 13.80 1 98.57
2022-09-30 3550 61000 39 833400 13.65 13.85 13.50 13.85 0.05 0.36% 13.85 9 13.90 3 98.93
2022-10-03 3550 25000 16 344900 13.70 13.90 13.70 13.90 0.05 0.36% 13.85 1 13.90 3 99.29
2022-10-04 3550 71128 54 995943 13.95 14.10 13.95 13.95 0.05 0.36% 13.95 11 14.05 20 99.64
2022-10-05 3550 113000 24 1586450 14.00 14.15 14.00 14.05 0.10 0.72% 14.00 3 14.05 2 100.36
2022-10-06 3550 11000 9 154250 14.05 14.05 13.90 14.05 0.00 0% 14.00 4 14.05 5 100.36
2022-10-07 3550 42000 23 592850 14.25 14.25 14.00 14.10 0.05 0.36% 14.10 1 14.20 3 100.71
2022-10-11 3550 72000 42 978200 13.65 13.65 13.55 13.60 0.50 -3.55% 13.55 17 13.60 57 97.14
2022-10-12 3550 78000 28 1058900 13.60 13.65 13.50 13.65 0.05 0.37% 13.65 2 13.70 1 97.50
2022-10-13 3550 156000 97 2041800 13.65 13.65 12.65 12.95 0.70 -5.13% 12.95 1 13.05 3 92.50
2022-10-14 3550 33000 23 437800 13.20 13.50 13.15 13.35 0.40 3.09% 13.30 3 13.40 5 95.36
2022-10-17 3550 35000 26 454300 13.00 13.25 12.90 13.10 0.25 -1.87% 13.05 8 13.10 1 93.57
2022-10-18 3550 38000 28 505450 13.15 13.45 13.15 13.30 0.20 1.53% 13.30 2 13.35 1 95.00
2022-10-19 3550 53000 34 704800 13.30 13.45 13.10 13.45 0.15 1.13% 13.30 2 13.50 3 96.07
2022-10-20 3550 32000 19 417900 13.10 13.25 13.00 13.10 0.35 -2.6% 13.00 6 13.30 1 93.57
2022-10-21 3550 13000 6 170900 13.15 13.20 13.10 13.15 0.05 0.38% 13.15 2 13.20 9 93.93
2022-10-24 3550 72000 39 960650 13.30 13.50 13.20 13.25 0.10 0.76% 13.25 3 13.40 2 94.64
2022-10-25 3550 40000 27 525450 13.30 13.45 13.00 13.25 0.00 0% 13.15 2 13.25 2 94.64
2022-10-26 3550 53000 31 702550 13.25 13.35 13.10 13.25 0.00 0% 13.25 2 13.30 1 94.64
2022-10-27 3550 37000 20 493100 13.30 13.40 13.25 13.40 0.15 1.13% 13.40 2 13.45 6 95.71
2022-10-28 3550 11300 32 149523 13.30 13.30 13.15 13.15 0.25 -1.87% 13.15 9 13.40 10 93.93
2022-10-31 3550 13000 11 172050 13.15 13.40 13.15 13.25 0.10 0.76% 13.25 1 13.30 5 94.64
2022-11-01 3550 32000 22 425450 13.25 13.35 13.25 13.35 0.10 0.75% 13.30 2 13.35 3 95.36
2022-11-02 3550 52000 24 698550 13.25 13.50 13.25 13.50 0.15 1.12% 13.45 3 13.50 26 96.43
2022-11-03 3550 53000 26 713650 13.30 13.50 13.30 13.50 0.00 0% 13.50 2 13.55 4 96.43
2022-11-04 3550 40000 16 542500 13.60 13.60 13.50 13.60 0.10 0.74% 13.60 2 13.65 9 97.14
2022-11-07 3550 25000 16 341850 13.80 13.80 13.55 13.70 0.10 0.74% 13.65 1 13.70 2 97.86
2022-11-08 3550 61000 31 838750 13.70 13.80 13.70 13.80 0.10 0.73% 13.75 2 13.85 9 98.57
2022-11-09 3550 41000 25 566850 13.80 13.85 13.75 13.85 0.05 0.36% 13.80 2 13.85 2 98.93
2022-11-10 3550 52660 38 708380 13.70 13.70 13.40 13.55 0.30 -2.17% 13.50 4 13.60 3 0.00
2022-11-11 3550 223000 66 3051150 13.70 13.75 13.55 13.75 0.20 1.48% 13.70 4 13.75 9 0.00
2022-11-14 3550 116000 36 1589450 13.65 13.80 13.55 13.75 0.00 0% 13.70 2 13.75 9 0.00
2022-11-15 3550 98000 72 1327550 13.75 13.75 13.30 13.55 0.20 -1.45% 13.55 5 13.60 1 0.00
2022-11-16 3550 98000 66 1308950 13.55 13.55 13.25 13.25 0.30 -2.21% 13.25 4 13.35 3 0.00
2022-11-17 3550 58000 40 771450 13.25 13.40 13.20 13.35 0.10 0.75% 13.35 3 13.40 12 0.00
2022-11-18 3550 33000 23 438150 13.30 13.35 13.25 13.30 0.05 -0.37% 13.30 3 13.35 2 0.00
2022-11-21 3550 33000 23 436950 13.50 13.50 13.10 13.25 0.05 -0.38% 13.25 2 13.30 3 0.00
2022-11-22 3550 40000 18 527600 13.45 13.45 13.15 13.20 0.05 -0.38% 13.15 6 13.20 7 0.00
2022-11-23 3550 49000 28 647650 13.20 13.30 13.15 13.30 0.10 0.76% 13.30 2 13.35 6 0.00
2022-11-24 3550 19000 17 252350 13.40 13.40 13.20 13.30 0.00 0% 13.30 1 13.35 8 0.00
2022-11-25 3550 47000 30 621850 13.30 13.30 13.20 13.25 0.05 -0.38% 13.20 13 13.25 10 0.00
2022-11-28 3550 47000 27 616150 13.00 13.15 13.00 13.15 0.10 -0.75% 13.15 4 13.20 2 0.00
2022-11-29 3550 59000 30 778050 13.15 13.20 13.15 13.20 0.05 0.38% 13.20 4 13.25 11 0.00
2022-11-30 3550 201000 85 2660900 13.20 13.35 13.20 13.30 0.10 0.76% 13.25 5 13.35 2 0.00
2022-12-01 3550 65000 44 873200 13.35 13.50 13.35 13.50 0.20 1.5% 13.45 1 13.50 18 0.00
2022-12-02 3550 54000 29 726650 13.30 13.50 13.25 13.45 0.05 -0.37% 13.45 10 13.55 20 0.00
2022-12-05 3550 386000 193 5436900 13.55 14.60 13.55 14.05 0.60 4.46% 14.05 2 14.10 19 0.00
2022-12-06 3550 200000 121 2832400 14.00 14.35 14.00 14.15 0.10 0.71% 14.10 12 14.15 8 0.00
2022-12-07 3550 114000 79 1590300 14.15 14.15 13.80 13.95 0.20 -1.41% 13.95 1 14.00 2 0.00
2022-12-08 3550 27000 20 376700 13.75 14.05 13.75 14.00 0.05 0.36% 13.95 1 14.05 9 0.00
2022-12-09 3550 36000 29 505350 14.25 14.25 13.95 14.00 0.00 0% 13.95 3 14.10 1 0.00
2022-12-12 3550 85000 29 1183900 13.95 14.00 13.80 14.00 0.00 0% 13.95 4 14.00 2 0.00
2022-12-13 3550 735200 234 13434839 18.20 18.50 18.00 18.25 0.30 30.36% 18.25 5 18.30 19 12.17
2022-12-14 3550 51000 31 714550 14.15 14.15 13.95 14.05 0.05 -23.01% 14.00 18 14.05 4 0.00
2022-12-15 3550 60000 19 841750 14.10 14.10 13.90 14.05 0.00 0% 14.05 6 14.10 19 0.00
2022-12-16 3550 52000 23 725300 14.00 14.05 13.80 13.95 0.10 -0.71% 13.95 7 14.00 2 0.00
2022-12-18 3550 121019 89 2209548 18.10 18.35 18.10 18.30 0.20 31.18% 18.15 5 18.30 20 12.45
2022-12-19 3550 33000 24 460100 13.90 14.05 13.85 13.95 0.00 -23.77% 13.95 16 14.05 5 0.00
2022-12-20 3550 24000 16 331200 13.85 14.00 13.75 13.75 0.20 -1.43% 13.70 7 13.75 3 0.00
2022-12-21 3550 17000 12 236450 14.00 14.00 13.80 13.80 0.05 0.36% 13.80 9 14.00 17 0.00
2022-12-22 3550 74000 26 1028500 13.80 14.05 13.75 13.90 0.10 0.72% 13.95 1 14.00 2 0.00
2022-12-23 3550 27000 22 371050 13.60 14.00 13.50 13.90 0.00 0% 13.90 3 13.95 2 0.00
2022-12-26 3550 23000 15 320750 13.90 14.10 13.85 14.00 0.10 0.72% 14.00 2 14.05 2 0.00
2022-12-27 3550 188000 37 2648000 14.10 14.20 13.90 13.90 0.10 -0.71% 13.90 17 14.05 2 0.00
2022-12-28 3550 10000 10 138650 13.80 14.00 13.80 13.90 0.00 0% 13.85 6 13.95 3 0.00
2022-12-29 3550 35000 24 487650 13.75 14.00 13.75 13.95 0.05 0.36% 13.90 2 14.00 2 0.00
2022-12-30 3550 18000 12 250300 13.90 14.00 13.85 14.00 0.05 0.36% 13.90 2 13.95 1 0.00