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　　11.95
0
0%		11.85
-0.1
-0.84%		11.85
0
0%		11.75
-0.1
-0.84%		 　11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.80
0.1
0.85%		11.80
0
0%		11.80
0
0%		 　11.75
-0.05
-0.42%		11.75
0
0%		 　　　　　　　　　　　11.60
-0.15
-1.28%		11.75
0.15
1.29%		11.77
2 月11.65
-0.1
-0.85%		11.70
0.05
0.43%		11.75
0.05
0.43%		 　11.75
0
0%		11.75
0
0%		11.80
0.05
0.43%		11.65
-0.15
-1.27%		11.65
0
0%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.60
0
0%		 　11.70
0.1
0.86%		11.70
0
0%		11.60
-0.1
-0.85%		11.70
0.1
0.86%		11.75
0.05
0.43%		 11.69
3 月11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		 　11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.90
0.15
1.28%		11.75
-0.15
-1.26%		 　11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		11.55
0
0%		11.75
0.2
1.73%		11.70
-0.05
-0.43%		 　11.75
0.05
0.43%		11.90
0.15
1.28%		11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		11.80
0.05
0.43%		 　11.65
-0.15
-1.27%		11.65
0
0%		11.65
0
0%		11.65
0
0%		11.65
0
0%		11.71
4 月 　　　　11.70
0.05
0.43%		11.65
-0.05
-0.43%		 　11.65
0
0%		11.70
0.05
0.43%		11.70
0
0%		11.70
0
0%		11.75
0.05
0.43%		 　11.70
-0.05
-0.43%		11.70
0
0%		11.65
-0.05
-0.43%		11.65
0
0%		11.55
-0.1
-0.86%		 　11.60
0.05
0.43%		11.60
0
0%		11.70
0.1
0.86%		11.70
0
0%		11.70
0
0%		 11.67
5 月　11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.65
0
0%		 　11.65
0
0%		11.50
-0.15
-1.29%		11.60
0.1
0.87%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		 　11.30
-0.15
-1.31%		11.50
0.2
1.77%		11.50
0
0%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		 　11.40
0.05
0.44%		11.30
-0.1
-0.88%		11.30
0
0%		11.45
0.15
1.33%		11.40
-0.05
-0.44%		 　11.25
-0.15
-1.32%		11.25
0
0%		11.25
0
0%		11.44
6 月11.25
0
0%		11.30
0.05
0.44%		 　11.45
0.15
1.33%		11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.35
-0.1
-0.87%		 　11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		 　11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.65
0.35
3.1%		 　　　11.95
0.3
2.58%		11.75
-0.2
-1.67%		11.80
0.05
0.43%		11.80
0
0%		11.90
0.1
0.85%		 11.5
7 月　　11.65
-0.25
-2.1%		11.80
0.15
1.29%		11.55
-0.25
-2.12%		11.55
0
0%		11.40
-0.15
-1.3%		 　11.50
0.1
0.88%		11.30
-0.2
-1.74%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		11.25
-0.1
-0.88%		 　　11.25
0
0%		11.10
-0.15
-1.33%		11.20
0.1
0.9%		11.20
0
0%		 　11.10
-0.1
-0.89%		11.15
0.05
0.45%		 11.20
0.05
0.45%		11.20
0
0%		 11.15
-0.05
-0.45%		11.3
8 月11.20
0.05
0.45%		11.10
-0.1
-0.89%		 11.30
0.2
1.8%		 　11.30
0
0%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.30
0.1
0.89%		 　11.05
-0.25
-2.21%		11.20
0.15
1.36%		11.20
0
0%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　11.25
0.1
0.9%		11.25
0
0%		11.15
-0.1
-0.89%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.10
0
0%		11.10
0
0%		11.20
0.1
0.9%		11.20
0
0%		11.18
9 月11.20
0
0%		 　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%		 　11.05
-0.05
-0.45%		11.15
0.1
0.9%		11.15
0
0%		11.15
0
0%		11.20
0.05
0.45%		 　11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		11.05
-0.1
-0.9%		11.20
0.15
1.36%		 　11.25
0.05
0.45%		11.25
0
0%		11.15
-0.1
-0.89%		11.10
-0.05
-0.45%		 11.16
10 月　11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		10.85
-0.1
-0.91%		10.85
0
0%		10.85
0
0%		 　　　10.85
0
0%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.85
0
0%		10.85
0
0%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		 　10.90
0
0%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.80
-0.1
-0.92%		10.80
0
0%		 　10.80
0
0%		10.70
-0.1
-0.93%		10.86
11 月10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.65
0
0%		10.65
0
0%		10.70
0.05
0.47%		10.60
-0.1
-0.93%		10.60
0
0%		 　10.70
0.1
0.94%		10.70
0
0%		10.75
0.05
0.47%		10.80
0.05
0.47%		11.05
0.25
2.31%		 　11.15
0.1
0.9%		11.25
0.1
0.9%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		 　11.55
0.4
3.59%		11.45
-0.1
-0.87%		11.45
0
0%		11.40
-0.05
-0.44%		 10.98
12 月11.40
0
0%		 　11.45
0.05
0.44%		12.55
1.1
9.61%		13.80
1.25
9.96%		14.10
0.3
2.17%		13.75
-0.35
-2.48%		 　13.60
-0.15
-1.09%		12.85
-0.75
-5.51%		14.10
1.25
9.73%		13.55
-0.55
-3.9%		13.45
-0.1
-0.74%		 　13.55
0.1
0.74%		14.40
0.85
6.27%		15.50
1.1
7.64%		14.10
-1.4
-9.03%		14.40
0.3
2.13%		 　14.00
-0.4
-2.78%		13.80
-0.2
-1.43%		13.75
-0.05
-0.36%		13.55
-0.2
-1.45%		13.45
-0.1
-0.74%		　　13.51

說明:最高漲幅:9.96%最低跌幅:-9.03% 最高價:15.50最低價:10.60平均價:11.55,灰色底表示週末,漲100天(15.4)元,跌122天(-14.7)元,平盤79天
10%=3,8%=1,6%=1,4%=2,3%=3,2%=7,1%=35,0%=127,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=53,-6%=56,

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
2023-01-03 1466 67000 15 801450 12.00 12.05 11.85 11.95 0.15 0% 11.85 2 12.00 2 34.14
2023-01-04 1466 40000 26 474400 11.95 12.00 11.75 11.85 0.10 -0.84% 11.80 1 11.85 1 33.86
2023-01-05 1466 42000 25 493800 11.85 11.90 11.60 11.85 0.00 0% 11.80 2 11.85 5 33.86
2023-01-06 1466 34000 21 398600 11.75 11.80 11.65 11.75 0.10 -0.84% 11.75 2 11.80 2 33.57
2023-01-09 1466 17000 12 200500 11.80 11.85 11.75 11.80 0.05 0.43% 11.75 3 11.85 2 33.71
2023-01-10 1466 30000 17 351900 11.70 11.80 11.70 11.70 0.10 -0.85% 11.65 3 11.85 3 33.43
2023-01-11 1466 18000 13 210450 11.60 11.80 11.60 11.80 0.10 0.85% 11.75 1 11.80 16 33.71
2023-01-12 1466 26000 16 303350 11.65 11.80 11.60 11.80 0.00 0% 11.70 1 11.80 8 33.71
2023-01-13 1466 88000 38 1026900 11.65 11.80 11.60 11.80 0.00 0% 11.70 1 11.80 5 33.71
2023-01-16 1466 44000 23 512650 11.80 11.80 11.60 11.75 0.05 -0.42% 11.70 1 11.75 9 33.57
2023-01-17 1466 78000 34 913450 11.75 11.80 11.65 11.75 0.00 0% 11.70 1 11.75 6 33.57
2023-01-30 1466 103440 64 1207540 11.75 11.80 11.60 11.60 0.15 -1.28% 11.60 1 11.70 1 33.14
2023-01-31 1466 51681 35 603830 11.75 11.75 11.60 11.75 0.15 1.29% 11.70 4 11.75 8 33.57
2023-02-01 1466 91000 44 1057400 11.75 11.75 11.55 11.65 0.10 -0.85% 11.65 1 11.70 6 33.29
2023-02-02 1466 71000 37 829400 11.65 11.75 11.65 11.70 0.05 0.43% 11.65 10 11.70 1 33.43
2023-02-03 1466 93000 33 1090600 11.75 11.80 11.70 11.75 0.05 0.43% 11.70 2 11.75 10 33.57
2023-02-06 1466 53000 24 619250 11.70 11.75 11.60 11.75 0.00 0% 11.70 2 11.75 4 33.57
2023-02-07 1466 11000 8 128450 11.65 11.75 11.65 11.75 0.00 0% 11.70 2 11.75 4 33.57
2023-02-08 1466 105000 69 1237400 11.70 12.00 11.65 11.80 0.05 0.43% 11.70 4 11.80 2 33.71
2023-02-09 1466 476000 202 5523700 11.70 11.70 11.60 11.65 0.15 -1.27% 11.65 2 11.70 8 33.29
2023-02-10 1466 15026 19 174853 11.60 11.65 11.60 11.65 0.00 0% 11.60 25 11.65 1 33.29
2023-02-13 1466 29000 13 336400 11.60 11.65 11.55 11.60 0.05 -0.43% 11.60 5 11.65 10 33.14
2023-02-14 1466 13000 11 150800 11.60 11.60 11.60 11.60 0.00 0% 11.60 1 11.65 6 33.14
2023-02-15 1466 18000 12 208550 11.60 11.70 11.50 11.70 0.10 0.86% 11.60 1 11.70 14 33.43
2023-02-16 1466 123000 73 1409250 11.65 11.65 11.15 11.60 0.10 -0.85% 11.55 4 11.60 4 33.14
2023-02-17 1466 53000 19 614800 11.60 11.60 11.60 11.60 0.00 0% 11.55 4 11.65 10 33.14
2023-02-20 1466 55000 27 641300 11.60 11.75 11.60 11.70 0.10 0.86% 11.65 1 11.70 19 33.43
2023-02-21 1466 30000 15 350000 11.70 11.70 11.60 11.70 0.00 0% 11.60 1 11.70 17 33.43
2023-02-22 1466 20000 11 229850 11.50 11.60 11.45 11.60 0.10 -0.85% 11.55 3 11.60 3 33.14
2023-02-23 1466 61000 35 711850 11.65 11.80 11.60 11.70 0.10 0.86% 11.70 1 11.75 14 33.43
2023-02-24 1466 65000 40 755800 11.60 11.75 11.50 11.75 0.05 0.43% 11.70 2 11.75 7 33.57
2023-03-01 1466 51000 32 595100 11.75 11.75 11.55 11.70 0.05 -0.43% 11.65 2 11.70 8 33.43
2023-03-02 1466 17000 15 198550 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 7 11.65 4 33.29
2023-03-03 1466 18010 21 209865 11.70 11.70 11.60 11.70 0.05 0.43% 11.65 2 11.70 19 33.43
2023-03-06 1466 54000 24 633000 11.65 11.80 11.65 11.75 0.05 0.43% 11.70 3 11.75 9 33.57
2023-03-07 1466 42000 24 491400 11.70 11.75 11.65 11.70 0.05 -0.43% 11.65 13 11.70 2 33.43
2023-03-08 1466 35000 25 411050 11.70 11.75 11.70 11.75 0.05 0.43% 11.70 14 11.75 5 33.57
2023-03-09 1466 145000 83 1718700 11.80 12.00 11.70 11.90 0.15 1.28% 11.85 1 11.90 23 34.00
2023-03-10 1466 100000 62 1166250 11.95 11.95 11.40 11.75 0.15 -1.26% 11.70 1 11.75 3 33.57
2023-03-13 1466 27000 15 314700 11.55 11.75 11.45 11.65 0.10 -0.85% 11.60 1 11.65 2 33.29
2023-03-14 1466 19000 14 219650 11.60 11.60 11.50 11.55 0.10 -0.86% 11.50 5 11.65 4 33.00
2023-03-15 1466 17000 15 197300 11.55 11.70 11.55 11.55 0.00 0% 11.55 4 11.60 5 33.00
2023-03-16 1466 255000 79 2967300 11.45 11.80 11.40 11.75 0.20 1.73% 11.70 2 11.75 3 33.57
2023-03-17 1466 120000 23 1413850 11.80 11.95 11.70 11.70 0.05 -0.43% 11.65 1 11.75 7 33.43
2023-03-20 1466 37000 16 433300 11.70 11.75 11.70 11.75 0.05 0.43% 11.70 1 11.75 2 33.57
2023-03-21 1466 62000 24 731300 11.70 11.90 11.70 11.90 0.15 1.28% 11.80 1 11.90 13 34.00
2023-03-22 1466 64000 34 748700 11.90 11.90 11.55 11.85 0.05 -0.42% 11.75 1 11.85 6 33.86
2023-03-23 1466 15000 12 176700 11.85 11.85 11.70 11.75 0.10 -0.84% 11.70 1 11.75 3 33.57
2023-03-24 1466 18000 13 212250 11.65 11.90 11.65 11.80 0.05 0.43% 11.75 4 11.80 2 33.71
2023-03-27 1466 33000 21 385100 11.80 11.80 11.60 11.65 0.15 -1.27% 11.60 17 11.70 4 33.29
2023-03-28 1466 40000 19 465600 11.70 11.70 11.60 11.65 0.00 0% 11.60 5 11.65 5 0.00
2023-03-29 1466 25000 16 291200 11.65 11.65 11.60 11.65 0.00 0% 11.65 2 11.70 4 0.00
2023-03-30 1466 40000 16 464750 11.60 11.65 11.55 11.65 0.00 0% 11.60 15 11.65 3 0.00
2023-03-31 1466 20000 12 232900 11.65 11.65 11.60 11.65 0.00 0% 11.60 11 11.70 2 0.00
2023-04-06 1466 26000 15 303250 11.65 11.70 11.65 11.70 0.05 0.43% 11.65 1 11.70 6 0.00
2023-04-07 1466 37000 22 429400 11.65 11.70 11.50 11.65 0.05 -0.43% 11.60 4 11.70 6 0.00
2023-04-10 1466 59000 19 686950 11.60 11.70 11.60 11.65 0.00 0% 11.65 2 11.70 15 0.00
2023-04-11 1466 10000 8 116600 11.80 11.80 11.60 11.70 0.05 0.43% 11.65 1 11.75 3 0.00
2023-04-12 1466 32000 17 373650 11.65 11.70 11.60 11.70 0.00 0% 11.65 10 11.75 5 0.00
2023-04-13 1466 41000 15 476900 11.70 11.70 11.60 11.70 0.00 0% 11.60 7 11.65 2 0.00
2023-04-14 1466 32000 22 372250 11.60 11.75 11.60 11.75 0.05 0.43% 11.60 10 11.75 6 0.00
2023-04-17 1466 50000 19 586200 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 2 11.75 23 0.00
2023-04-18 1466 22000 13 255550 11.65 11.70 11.55 11.70 0.00 0% 11.65 1 11.70 16 0.00
2023-04-19 1466 40000 19 466250 11.55 11.70 11.55 11.65 0.05 -0.43% 11.60 10 11.70 14 0.00
2023-04-20 1466 91000 21 1059100 11.65 11.65 11.60 11.65 0.00 0% 11.65 1 11.70 11 0.00
2023-04-21 1466 7000 5 81100 11.60 11.60 11.55 11.55 0.10 -0.86% 11.55 1 11.60 1 0.00
2023-04-24 1466 42000 14 486400 11.55 11.60 11.55 11.60 0.05 0.43% 11.55 6 11.60 1 0.00
2023-04-25 1466 19000 11 219550 11.55 11.60 11.55 11.60 0.00 0% 11.50 27 11.60 3 0.00
2023-04-26 1466 33000 14 383600 11.60 11.70 11.55 11.70 0.10 0.86% 11.65 3 11.70 31 0.00
2023-04-27 1466 30000 19 349900 11.70 11.70 11.60 11.70 0.00 0% 11.65 1 11.70 23 0.00
2023-04-28 1466 27000 12 314850 11.70 11.70 11.60 11.70 0.00 0% 11.65 1 11.70 14 0.00
2023-05-02 1466 88000 31 1022450 11.60 11.70 11.60 11.65 0.05 -0.43% 11.60 10 11.65 2 0.00
2023-05-03 1466 31000 16 359350 11.60 11.60 11.55 11.60 0.05 -0.43% 11.60 7 11.65 10 0.00
2023-05-04 1466 60000 26 698550 11.60 11.70 11.60 11.65 0.05 0.43% 11.60 4 11.65 2 0.00
2023-05-05 1466 60000 33 696900 11.60 11.65 11.55 11.65 0.00 0% 11.55 7 11.60 2 0.00
2023-05-08 1466 39000 17 452700 11.70 11.70 11.60 11.65 0.00 0% 11.60 3 11.65 3 0.00
2023-05-09 1466 39000 20 450700 11.55 11.65 11.50 11.50 0.15 -1.29% 11.50 18 11.55 2 0.00
2023-05-10 1466 21000 9 243400 11.55 11.60 11.55 11.60 0.10 0.87% 11.55 4 11.60 2 0.00
2023-05-11 1466 74000 39 853150 11.55 11.55 11.45 11.50 0.10 -0.86% 11.45 5 11.55 3 0.00
2023-05-12 1466 35000 24 401100 11.45 11.55 11.40 11.45 0.05 -0.43% 11.40 33 11.45 1 0.00
2023-05-15 1466 86499 74 978496 11.35 11.40 11.25 11.30 0.15 -1.31% 11.30 6 11.35 2 0.00
2023-05-16 1466 21000 21 239950 11.30 11.50 11.30 11.50 0.20 1.77% 11.30 4 11.40 1 0.00
2023-05-17 1466 46064 24 529087 11.50 11.50 11.40 11.50 0.00 0% 11.35 2 11.40 1 0.00
2023-05-18 1466 30000 27 342500 11.40 11.50 11.35 11.45 0.05 -0.43% 11.40 7 11.45 2 0.00
2023-05-19 1466 59000 35 669800 11.45 11.45 11.30 11.35 0.10 -0.87% 11.30 9 11.40 2 0.00
2023-05-22 1466 69000 25 783500 11.35 11.40 11.25 11.40 0.05 0.44% 11.35 7 11.40 5 0.00
2023-05-23 1466 94000 46 1063900 11.45 11.45 11.15 11.30 0.10 -0.88% 11.30 1 11.40 2 0.00
2023-05-24 1466 36000 19 406850 11.30 11.35 11.25 11.30 0.00 0% 11.30 6 11.40 4 0.00
2023-05-25 1466 40000 24 455900 11.30 11.50 11.25 11.45 0.15 1.33% 11.30 7 11.45 6 0.00
2023-05-26 1466 34000 19 386300 11.45 11.45 11.30 11.40 0.05 -0.44% 11.30 6 11.40 9 0.00
2023-05-29 1466 94000 41 1059250 11.30 11.35 11.15 11.25 0.15 -1.32% 11.25 11 11.30 2 0.00
2023-05-30 1466 59000 20 665650 11.25 11.30 11.25 11.25 0.00 0% 11.20 10 11.25 1 0.00
2023-05-31 1466 25000 11 281850 11.30 11.30 11.20 11.25 0.00 0% 11.20 20 11.25 2 0.00
2023-06-01 1466 49000 28 550050 11.25 11.30 11.15 11.25 0.00 0% 11.25 2 11.30 10 0.00
2023-06-02 1466 71000 20 804350 11.20 11.40 11.20 11.30 0.05 0.44% 11.25 11 11.35 2 0.00
2023-06-05 1466 40000 29 460150 11.40 11.60 11.35 11.45 0.15 1.33% 11.35 9 11.45 29 0.00
2023-06-06 1466 26443 27 299870 11.35 11.40 11.25 11.40 0.05 -0.44% 11.30 13 11.40 12 0.00
2023-06-07 1466 73000 23 833800 11.40 11.55 11.35 11.55 0.15 1.32% 11.35 4 11.55 10 0.00
2023-06-08 1466 21000 20 239600 11.40 11.50 11.35 11.45 0.10 -0.87% 11.40 1 11.45 8 0.00
2023-06-09 1466 28000 20 316750 11.40 11.40 11.30 11.35 0.10 -0.87% 11.30 20 11.40 3 0.00
2023-06-12 1466 32000 13 361600 11.35 11.35 11.25 11.30 0.05 -0.44% 11.30 2 11.35 40 0.00
2023-06-13 1466 75000 32 849750 11.30 11.40 11.25 11.35 0.05 0.44% 11.35 1 11.40 5 0.00
2023-06-14 1466 21000 15 237850 11.40 11.45 11.25 11.35 0.00 0% 11.30 1 11.35 6 0.00
2023-06-15 1466 25000 15 282650 11.35 11.35 11.30 11.30 0.05 -0.44% 11.25 12 11.30 1 0.00
2023-06-16 1466 41334 35 466623 11.30 11.35 11.20 11.35 0.05 0.44% 11.30 2 11.35 4 0.00
2023-06-19 1466 52000 26 589450 11.35 11.40 11.25 11.25 0.10 -0.88% 11.25 14 11.30 3 0.00
2023-06-20 1466 22000 10 249000 11.40 11.40 11.30 11.30 0.05 0.44% 11.30 19 11.35 2 0.00
2023-06-21 1466 129000 59 1479000 11.30 11.65 11.30 11.65 0.35 3.1% 11.60 2 11.65 3 0.00
2023-06-26 1466 145000 92 1720800 11.70 12.00 11.70 11.95 0.30 2.58% 11.90 6 11.95 5 0.00
2023-06-27 1466 93000 57 1112150 12.05 12.10 11.75 11.75 0.20 -1.67% 11.75 5 11.85 1 0.00
2023-06-28 1466 17000 12 199850 11.80 11.80 11.70 11.80 0.05 0.43% 11.70 3 11.80 2 0.00
2023-06-29 1466 22000 13 258100 11.60 11.85 11.60 11.80 0.00 0% 11.65 7 11.75 1 0.00
2023-06-30 1466 31000 23 366650 11.80 11.90 11.75 11.90 0.10 0.85% 11.70 10 11.90 6 0.00
2023-07-03 1466 45000 33 527700 11.90 11.90 11.65 11.65 0.25 -2.1% 11.65 1 11.70 3 0.00
2023-07-04 1466 39000 30 452050 11.60 11.80 11.50 11.80 0.15 1.29% 11.60 1 11.80 18 0.00
2023-07-05 1466 42000 34 488000 11.70 11.75 11.55 11.55 0.25 -2.12% 11.55 4 11.65 2 0.00
2023-07-06 1466 34000 22 391750 11.55 11.55 11.45 11.55 0.00 0% 11.50 2 11.55 31 0.00
2023-07-07 1466 35000 26 398350 11.45 11.45 11.30 11.40 0.15 -1.3% 11.40 4 11.45 1 0.00
2023-07-10 1466 147000 21 1691850 11.40 11.55 11.35 11.50 0.10 0.88% 11.45 1 11.50 1 0.00
2023-07-11 1466 98000 53 1109800 11.50 11.50 11.15 11.30 0.20 -1.74% 11.20 2 11.35 3 0.00
2023-07-12 1466 27000 25 303450 11.20 11.35 11.20 11.20 0.10 -0.88% 11.20 2 11.25 1 0.00
2023-07-13 1466 53000 19 598100 11.30 11.35 11.20 11.35 0.15 1.34% 11.25 1 11.35 17 0.00
2023-07-14 1466 25000 9 281550 11.35 11.35 11.20 11.25 0.10 -0.88% 11.20 14 11.25 1 0.00
2023-07-18 1466 17000 13 191400 11.20 11.35 11.20 11.25 0.00 0% 11.25 7 11.30 9 0.00
2023-07-19 1466 90000 44 1008650 11.30 11.50 11.10 11.10 0.15 -1.33% 11.05 30 11.10 7 0.00
2023-07-20 1466 52000 18 582550 11.20 11.25 11.20 11.20 0.10 0.9% 11.20 28 11.25 4 0.00
2023-07-21 1466 39000 17 438650 11.25 11.25 11.20 11.20 0.00 0% 11.20 49 11.25 15 0.00
2023-07-24 1466 105000 32 1173250 11.35 11.35 11.10 11.10 0.10 -0.89% 11.10 3 11.15 1 0.00
2023-07-25 1466 30000 19 335150 11.15 11.30 11.15 11.15 0.05 0.45% 11.10 6 11.20 16 0.00
2023-07-27 1466 52000 28 584250 11.15 11.30 11.10 11.20 0.05 0.45% 11.20 2 11.25 1 0.00
2023-07-28 1466 63000 24 701550 11.10 11.20 11.10 11.20 0.00 0% 11.20 5 11.25 2 0.00
2023-07-31 1466 82000 40 916100 11.25 11.25 11.10 11.15 0.05 -0.45% 11.15 5 11.20 5 0.00
2023-08-01 1466 38000 16 426150 11.30 11.30 11.20 11.20 0.05 0.45% 11.20 14 11.25 6 0.00
2023-08-02 1466 40000 29 448200 11.25 11.30 11.10 11.10 0.10 -0.89% 11.10 15 11.15 1 0.00
2023-08-04 1466 142000 28 1601500 11.10 11.30 11.10 11.30 0.20 1.8% 11.25 1 11.30 1 0.00
2023-08-07 1466 12000 8 135100 11.30 11.30 11.20 11.30 0.00 0% 11.20 15 11.25 1 0.00
2023-08-08 1466 13000 8 145700 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 15 11.25 2 0.00
2023-08-09 1466 34000 12 380450 11.20 11.20 11.15 11.15 0.05 -0.45% 11.15 24 11.20 1 0.00
2023-08-10 1466 122000 38 1370650 11.15 11.30 11.10 11.20 0.05 0.45% 11.15 14 11.20 3 0.00
2023-08-11 1466 22000 9 246100 11.20 11.30 11.15 11.30 0.10 0.89% 11.15 2 11.30 4 0.00
2023-08-14 1466 74000 11 823550 11.15 11.15 11.05 11.05 0.25 -2.21% 11.00 28 11.15 1 0.00
2023-08-15 1466 33000 17 366600 11.10 11.20 11.05 11.20 0.15 1.36% 11.05 16 11.20 2 0.00
2023-08-16 1466 72000 34 800200 11.05 11.20 11.05 11.20 0.00 0% 11.15 2 11.20 35 0.00
2023-08-17 1466 54000 18 602950 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 8 11.15 2 0.00
2023-08-18 1466 134000 36 1483550 11.05 11.20 11.00 11.15 0.05 0.45% 11.05 32 11.15 4 0.00
2023-08-21 1466 50000 18 559300 11.15 11.25 11.15 11.25 0.10 0.9% 11.20 6 11.25 6 0.00
2023-08-22 1466 21000 11 235900 11.25 11.30 11.10 11.25 0.00 0% 11.10 7 11.15 1 0.00
2023-08-23 1466 129000 24 1449950 11.25 11.25 11.10 11.15 0.10 -0.89% 11.15 15 11.20 3 0.00
2023-08-24 1466 254000 44 2858200 11.15 11.30 11.15 11.15 0.00 0% 11.15 9 11.20 1 0.00
2023-08-25 1466 49000 30 544800 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 14 11.15 7 0.00
2023-08-28 1466 7000 5 77700 11.10 11.10 11.10 11.10 0.00 0% 11.10 9 11.15 2 0.00
2023-08-29 1466 51000 34 564950 11.00 11.15 11.00 11.10 0.00 0% 11.10 18 11.15 7 0.00
2023-08-30 1466 43000 20 482450 11.10 11.25 11.10 11.20 0.10 0.9% 11.20 3 11.25 2 0.00
2023-08-31 1466 24000 14 267300 11.20 11.20 11.10 11.20 0.00 0% 11.15 3 11.20 15 0.00
2023-09-01 1466 7000 7 78300 11.20 11.20 11.15 11.20 0.00 0% 11.15 3 11.20 6 0.00
2023-09-04 1466 46000 26 517850 11.20 11.30 11.20 11.25 0.05 0.45% 11.20 10 11.30 12 0.00
2023-09-05 1466 18000 14 202300 11.35 11.35 11.20 11.25 0.00 0% 11.20 8 11.25 12 0.00
2023-09-06 1466 59000 20 660850 11.20 11.25 11.20 11.20 0.05 -0.44% 11.15 1 11.20 3 0.00
2023-09-07 1466 28000 21 312000 11.15 11.20 11.10 11.20 0.00 0% 11.10 6 11.15 1 0.00
2023-09-08 1466 25000 11 277900 11.15 11.15 11.10 11.10 0.10 -0.89% 11.10 10 11.15 3 0.00
2023-09-11 1466 25000 16 276550 11.10 11.10 11.05 11.05 0.05 -0.45% 11.00 19 11.05 1 0.00
2023-09-12 1466 30000 15 333450 11.10 11.15 11.10 11.15 0.10 0.9% 11.10 7 11.15 6 0.00
2023-09-13 1466 35000 13 389600 11.10 11.15 11.10 11.15 0.00 0% 11.10 8 11.15 8 0.00
2023-09-14 1466 33000 19 367200 11.15 11.15 11.10 11.15 0.00 0% 11.10 2 11.15 11 0.00
2023-09-15 1466 82000 25 913750 11.10 11.20 11.05 11.20 0.05 0.45% 11.15 11 11.20 8 0.00
2023-09-18 1466 38000 11 425650 11.20 11.25 11.20 11.20 0.00 0% 11.15 3 11.20 18 0.00
2023-09-19 1466 35000 22 389700 11.20 11.20 11.10 11.20 0.00 0% 11.15 12 11.20 7 0.00
2023-09-20 1466 36000 10 402850 11.20 11.20 11.10 11.15 0.05 -0.45% 11.10 10 11.15 2 0.00
2023-09-21 1466 35000 19 387200 11.15 11.15 11.00 11.05 0.10 -0.9% 11.00 19 11.05 1 0.00
2023-09-22 1466 34000 18 378250 11.05 11.20 11.05 11.20 0.15 1.36% 11.15 10 11.20 6 0.00
2023-09-25 1466 58000 29 648050 11.15 11.25 11.10 11.25 0.05 0.45% 11.20 30 11.25 5 0.00
2023-09-26 1466 15000 9 167750 11.15 11.25 11.15 11.25 0.00 0% 11.15 10 11.25 4 0.00
2023-09-27 1466 17000 11 190000 11.15 11.20 11.15 11.15 0.10 -0.89% 11.15 7 11.20 2 0.00
2023-09-28 1466 27000 15 301950 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 1 11.15 3 0.00
2023-10-02 1466 199000 72 2192100 11.15 11.15 11.00 11.05 0.05 -0.45% 10.95 25 11.05 6 0.00
2023-10-03 1466 47000 25 517000 11.05 11.05 10.95 10.95 0.10 -0.9% 10.95 10 11.00 1 0.00
2023-10-04 1466 82000 29 891550 10.90 10.95 10.85 10.85 0.10 -0.91% 10.80 15 10.90 42 0.00
2023-10-05 1466 87000 24 944050 10.90 10.90 10.85 10.85 0.00 0% 10.80 49 10.85 1 0.00
2023-10-06 1466 23000 11 250900 10.85 10.95 10.85 10.85 0.00 0% 10.85 19 10.90 6 0.00
2023-10-11 1466 31000 19 337700 10.95 10.95 10.85 10.85 0.00 0% 10.85 10 10.90 2 0.00
2023-10-12 1466 27000 13 293850 10.90 10.95 10.85 10.90 0.05 0.46% 10.85 12 10.90 1 0.00
2023-10-13 1466 16000 13 174250 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 21 10.90 1 0.00
2023-10-16 1466 25000 16 271000 10.85 10.85 10.80 10.85 0.00 0% 10.80 38 10.85 2 0.00
2023-10-17 1466 30000 19 326750 10.90 10.90 10.85 10.85 0.00 0% 10.85 30 10.90 1 0.00
2023-10-18 1466 30692 21 333769 10.85 10.90 10.85 10.90 0.05 0.46% 10.85 20 10.90 13 0.00
2023-10-19 1466 73000 19 794600 10.85 10.90 10.85 10.85 0.05 -0.46% 10.85 42 10.95 5 0.00
2023-10-20 1466 32000 14 347700 10.85 10.90 10.85 10.90 0.05 0.46% 10.85 58 10.90 1 0.00
2023-10-23 1466 52000 19 567550 11.00 11.00 10.90 10.90 0.00 0% 10.90 15 10.95 11 0.00
2023-10-24 1466 37000 15 403550 10.90 10.95 10.90 10.95 0.05 0.46% 10.90 2 10.95 17 0.00
2023-10-25 1466 57036 42 622405 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 2 10.95 2 0.00
2023-10-26 1466 28000 18 302850 10.85 10.85 10.80 10.80 0.10 -0.92% 10.80 14 10.85 1 0.00
2023-10-27 1466 22000 12 237700 10.90 10.90 10.80 10.80 0.00 0% 10.80 4 10.85 1 0.00
2023-10-30 1466 27000 14 291600 10.85 10.85 10.75 10.80 0.00 0% 10.80 1 10.85 8 0.00
2023-10-31 1466 38000 19 408450 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 18 10.75 1 0.00
2023-11-01 1466 55000 29 586250 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 2 10.65 1 0.00
2023-11-02 1466 30000 25 320450 10.65 10.70 10.60 10.70 0.10 0.94% 10.70 7 10.75 5 0.00
2023-11-03 1466 49000 31 521100 10.60 10.70 10.60 10.65 0.05 -0.47% 10.60 18 10.65 1 0.00
2023-11-06 1466 41000 26 437150 10.65 10.70 10.65 10.65 0.00 0% 10.60 24 10.65 3 0.00
2023-11-07 1466 31000 16 329200 10.60 10.65 10.60 10.65 0.00 0% 10.60 9 10.65 8 0.00
2023-11-08 1466 46000 22 489200 10.60 10.70 10.60 10.70 0.05 0.47% 10.60 2 10.65 1 0.00
2023-11-09 1466 48000 21 509400 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 10 10.65 6 0.00
2023-11-10 1466 108000 43 1149750 10.70 10.70 10.60 10.60 0.00 0% 10.60 12 10.65 8 0.00
2023-11-13 1466 60000 31 642150 10.70 10.80 10.65 10.70 0.10 0.94% 10.60 11 10.65 1 0.00
2023-11-14 1466 52000 25 556400 10.70 10.75 10.65 10.70 0.00 0% 10.70 4 10.75 8 0.00
2023-11-15 1466 42000 22 450550 10.70 10.80 10.70 10.75 0.05 0.47% 10.75 2 10.80 10 0.00
2023-11-16 1466 71000 30 764800 10.75 10.80 10.70 10.80 0.05 0.47% 10.80 7 10.85 18 0.00
2023-11-17 1466 118000 53 1290550 10.80 11.05 10.80 11.05 0.25 2.31% 10.90 14 11.10 25 0.00
2023-11-20 1466 75000 49 835450 11.05 11.20 11.05 11.15 0.10 0.9% 11.10 6 11.15 1 0.00
2023-11-21 1466 77000 35 865750 11.20 11.30 11.20 11.25 0.10 0.9% 11.25 1 11.30 10 0.00
2023-11-22 1466 101000 33 1137000 11.25 11.30 11.25 11.30 0.05 0.44% 11.25 1 11.30 47 0.00
2023-11-23 1466 81000 24 907400 11.30 11.30 11.15 11.20 0.10 -0.88% 11.15 5 11.25 3 0.00
2023-11-24 1466 38000 21 423200 11.15 11.20 11.10 11.15 0.05 -0.45% 11.15 4 11.20 3 0.00
2023-11-27 1466 179000 112 2045550 11.15 11.70 11.15 11.55 0.40 3.59% 11.50 11 11.55 12 0.00
2023-11-28 1466 110000 75 1255500 11.55 11.55 11.30 11.45 0.10 -0.87% 11.45 3 11.50 9 0.00
2023-11-29 1466 76000 44 866850 11.45 11.45 11.35 11.45 0.00 0% 11.45 7 11.50 9 0.00
2023-11-30 1466 73000 38 831600 11.45 11.45 11.35 11.40 0.05 -0.44% 11.40 5 11.45 10 0.00
2023-12-01 1466 45000 22 512900 11.40 11.45 11.35 11.40 0.00 0% 11.35 7 11.40 2 0.00
2023-12-04 1466 65000 23 743050 11.40 11.45 11.40 11.45 0.05 0.44% 11.45 1 11.50 17 0.00
2023-12-05 1466 869000 368 10793200 11.45 12.55 11.45 12.55 1.10 9.61% 12.55 176 0.00 0 0.00
2023-12-06 1466 898000 363 12223850 13.10 13.80 12.95 13.80 1.25 9.96% 13.80 576 0.00 0 0.00
2023-12-07 1466 5819000 2547 85942450 15.10 15.15 13.80 14.10 0.30 2.17% 14.10 4 14.15 11 0.00
2023-12-08 1466 1375000 703 19195550 14.20 14.65 13.50 13.75 0.35 -2.48% 13.70 10 13.75 5 0.00
2023-12-11 1466 508000 320 6922650 13.55 14.00 13.40 13.60 0.15 -1.09% 13.55 6 13.65 2 0.00
2023-12-12 1466 632000 351 8282750 13.60 13.60 12.85 12.85 0.75 -5.51% 12.85 13 12.90 2 0.00
2023-12-13 1466 992000 436 13674750 12.80 14.10 12.80 14.10 1.25 9.73% 14.10 112 0.00 0 0.00
2023-12-14 1466 939000 524 13006450 14.10 14.10 13.55 13.55 0.55 -3.9% 13.55 20 13.65 10 0.00
2023-12-15 1466 407000 294 5505900 13.55 13.80 13.35 13.45 0.10 -0.74% 13.45 2 13.55 15 0.00
2023-12-18 1466 2986000 1121 42782050 13.55 14.75 13.55 13.55 0.10 0.74% 13.55 18 13.60 19 0.00
2023-12-19 1466 1117000 625 15659750 13.50 14.60 13.30 14.40 0.85 6.27% 14.40 13 14.45 6 0.00
2023-12-20 1466 9140000 2864 142016500 14.80 15.80 14.50 15.50 1.10 7.64% 15.45 2 15.50 8 0.00
2023-12-21 1466 3231000 1563 48122400 14.90 15.65 14.10 14.10 1.40 -9.03% 14.10 39 14.15 2 0.00
2023-12-22 1466 1031000 459 14595900 14.10 14.40 13.90 14.40 0.30 2.13% 14.35 16 14.40 18 0.00
2023-12-25 1466 409000 236 5795550 14.45 14.50 14.00 14.00 0.40 -2.78% 14.00 1 14.10 14 0.00
2023-12-26 1466 536000 254 7462850 14.15 14.30 13.80 13.80 0.20 -1.43% 13.80 8 13.85 4 0.00
2023-12-27 1466 408000 195 5613800 14.05 14.05 13.65 13.75 0.05 -0.36% 13.70 43 13.80 128 0.00
2023-12-28 1466 409000 218 5551900 13.65 13.85 13.50 13.55 0.20 -1.45% 13.55 20 13.60 21 0.00
2023-12-29 1466 183000 96 2479150 13.60 13.65 13.45 13.45 0.10 -0.74% 13.45 21 13.50 7 0.00