F-淘帝(2929)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　94.70
0
0%		93.20
-1.5
-1.58%		 　92.40
-0.8
-0.86%		93.00
0.6
0.65%		92.00
-1
-1.08%		93.50
1.5
1.63%		92.90
-0.6
-0.64%		 　93.00
0.1
0.11%		93.70
0.7
0.75%		94.30
0.6
0.64%		94.10
-0.2
-0.21%		93.30
-0.8
-0.85%		 　92.60
-0.7
-0.75%		 　　　　　　　　83.40
-9.2
-9.94%		83.20
-0.2
-0.24%		91.62
2 月 　79.30
-3.9
-4.69%		79.50
0.2
0.25%		78.90
-0.6
-0.75%		80.50
1.6
2.03%		78.90
-1.6
-1.99%		 　77.30
-1.6
-2.03%		78.20
0.9
1.16%		79.80
1.6
2.05%		78.60
-1.2
-1.5%		78.10
-0.5
-0.64%		 　77.80
-0.3
-0.38%		77.70
-0.1
-0.13%		78.10
0.4
0.51%		77.70
-0.4
-0.51%		77.90
0.2
0.26%		 　76.50
-1.4
-1.8%		76.30
-0.2
-0.26%		77.00
0.7
0.92%		76.00
-1
-1.3%		 77.81
3 月　76.50
0.5
0.66%		76.90
0.4
0.52%		76.30
-0.6
-0.78%		76.30
0
0%		75.20
-1.1
-1.44%		 　72.20
-3
-3.99%		72.00
-0.2
-0.28%		69.20
-2.8
-3.89%		64.60
-4.6
-6.65%		59.20
-5.4
-8.36%		 　58.60
-0.6
-1.01%		55.80
-2.8
-4.78%		50.70
-5.1
-9.14%		49.20
-1.5
-2.96%		54.10
4.9
9.96%		 　54.70
0.6
1.11%		57.90
3.2
5.85%		60.40
2.5
4.32%		58.60
-1.8
-2.98%		59.00
0.4
0.68%		 　58.20
-0.8
-1.36%		58.30
0.1
0.17%		62.98
4 月58.70
0.4
0.69%		 　　　59.00
0.3
0.51%		61.20
2.2
3.73%		63.00
1.8
2.94%		62.40
-0.6
-0.95%		63.20
0.8
1.28%		 　62.50
-0.7
-1.11%		68.20
5.7
9.12%		70.10
1.9
2.79%		70.10
0
0%		69.00
-1.1
-1.57%		 　69.30
0.3
0.43%		66.00
-3.3
-4.76%		67.40
1.4
2.12%		67.10
-0.3
-0.45%		66.50
-0.6
-0.89%		 　67.40
0.9
1.35%		68.40
1
1.48%		69.10
0.7
1.02%		70.20
1.1
1.59%		 65.92
5 月　　　70.90
0.7
1%		70.90
0
0%		69.90
-1
-1.41%		 70.10
0.2
0.29%		 　70.60
0.5
0.71%		63.60
-7
-9.92%		60.00
-3.6
-5.66%		59.10
-0.9
-1.5%		58.30
-0.8
-1.35%		 　55.10
-3.2
-5.49%		56.50
1.4
2.54%		56.50
0
0%		57.70
1.2
2.12%		56.80
-0.9
-1.56%		 　57.60
0.8
1.41%		59.00
1.4
2.43%		59.10
0.1
0.17%		57.80
-1.3
-2.2%		57.80
0
0%		 61.52
6 月58.60
0.8
1.38%		59.30
0.7
1.19%		59.30
0
0%		59.30
0
0%		60.50
1.2
2.02%		 　60.50
0
0%		59.90
-0.6
-0.99%		55.40
-4.5
-7.51%		54.30
-1.1
-1.99%		53.30
-1
-1.84%		 　52.30
-1
-1.88%		52.40
0.1
0.19%		53.20
0.8
1.53%		56.10
2.9
5.45%		55.70
-0.4
-0.71%		 　55.20
-0.5
-0.9%		54.10
-1.1
-1.99%		53.20
-0.9
-1.66%		 　　　51.70
-1.5
-2.82%		52.50
0.8
1.55%		 55.59
7 月53.30
0.8
1.52%		52.50
-0.8
-1.5%		52.50
0
0%		 　53.50
1
1.9%		53.10
-0.4
-0.75%		52.80
-0.3
-0.56%		52.10
-0.7
-1.33%		 　　46.65
-5.45
-10.46%		47.30
0.65
1.39%		46.85
-0.45
-0.95%		47.45
0.6
1.28%		46.95
-0.5
-1.05%		 　46.25
-0.7
-1.49%		43.80
-2.45
-5.3%		42.35
-1.45
-3.31%		44.30
1.95
4.6%		 　　42.35
-1.95
-4.4%		40.85
-1.5
-3.54%		41.40
0.55
1.35%		40.60
-0.8
-1.93%		39.80
-0.8
-1.97%		47.02
8 月 　39.65
-0.15
-0.38%		40.30
0.65
1.64%		39.95
-0.35
-0.87%		40.00
0.05
0.13%		39.90
-0.1
-0.25%		 　　38.30
-1.6
-4.01%		37.85
-0.45
-1.17%		39.80
1.95
5.15%		38.30
-1.5
-3.77%		 　37.15
-1.15
-3%		36.95
-0.2
-0.54%		34.40
-2.55
-6.9%		31.00
-3.4
-9.88%		33.35
2.35
7.58%		 　33.90
0.55
1.65%		34.50
0.6
1.77%		34.30
-0.2
-0.58%		33.70
-0.6
-1.75%		34.05
0.35
1.04%		 35.05
1
2.94%		36.6
9 月34.55
-0.5
-1.43%		34.10
-0.45
-1.3%		35.00
0.9
2.64%		34.35
-0.65
-1.86%		 　34.35
0
0%		 　36.40
2.05
5.97%		36.45
0.05
0.14%		 　34.95
-1.5
-4.12%		 34.45
-0.5
-1.43%		35.15
0.7
2.03%		36.45
1.3
3.7%		 　　35.85
-0.6
-1.65%		 33.85
-2
-5.58%		33.20
-0.65
-1.92%		 　　33.80
0.6
1.81%		34.20
0.4
1.18%		 34.79
10 月　　　　　34.20
0
0%		 32.85
-1.35
-3.95%		 　　32.80
-0.05
-0.15%		31.10
-1.7
-5.18%		31.85
0.75
2.41%		31.35
-0.5
-1.57%		31.05
-0.3
-0.96%		 　　30.55
-0.5
-1.61%		32.05
1.5
4.91%		31.35
-0.7
-2.18%		30.75
-0.6
-1.91%		 　30.20
-0.55
-1.79%		30.55
0.35
1.16%		30.95
0.4
1.31%		30.25
-0.7
-2.26%		28.95
-1.3
-4.3%		 31.27
11 月　29.40
0.45
1.55%		30.10
0.7
2.38%		30.00
-0.1
-0.33%		30.25
0.25
0.83%		30.50
0.25
0.83%		 　30.05
-0.45
-1.48%		32.45
2.4
7.99%		31.75
-0.7
-2.16%		30.90
-0.85
-2.68%		30.60
-0.3
-0.97%		 　30.80
0.2
0.65%		 33.35
2.55
8.28%		34.15
0.8
2.4%		 　　33.70
-0.45
-1.32%		32.95
-0.75
-2.23%		34.30
1.35
4.1%		34.20
-0.1
-0.29%		35.00
0.8
2.34%		 　31.50
-3.5
-10%		 31.68
12 月26.70
-4.8
-15.24%		24.45
-2.25
-8.43%		 21.60
-2.85
-11.66%		 　19.45
-2.15
-9.95%		 　　12.85
-6.6
-33.93%		 　　　12.25
-0.6
-4.67%		 14.10
1.85
15.1%		 　13.90
-0.2
-1.42%		13.40
-0.5
-3.6%		 　14.05
0.65
4.85%		 　13.85
-0.2
-1.42%		15.20
1.35
9.75%		16.70
1.5
9.87%		　16.22

說明:最高漲幅:15.1%最低跌幅:-33.93% 最高價:94.70最低價:12.25平均價:51.23,灰色底表示週末,漲114天(111.65)元,跌160天(-238)元,平盤15天
15%=2,10%=3,9%=1,8%=4,6%=3,5%=6,4%=4,3%=7,2%=27,1%=44,0%=28,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=3,-6%=3,-7%=8,-8%=10,-9%=10,-10%=15,-11%=15,-12%=35,-13%=52,

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
2020-01-02 2929 453527 383 42868887 94.60 95.00 94.20 94.70 0.20 0% 94.60 1 94.70 4 6.90
2020-01-03 2929 817447 652 76667735 94.70 95.10 92.80 93.20 1.50 -1.58% 93.20 13 93.40 1 6.79
2020-01-06 2929 660815 566 61008904 93.00 93.10 92.00 92.40 0.80 -0.86% 92.40 3 92.50 13 6.73
2020-01-07 2929 506196 413 46941153 92.80 93.40 92.30 93.00 0.60 0.65% 92.90 1 93.00 35 6.78
2020-01-08 2929 591214 490 54459288 92.00 92.50 91.70 92.00 1.00 -1.08% 92.00 4 92.10 4 6.71
2020-01-09 2929 419221 369 39133687 92.90 93.90 92.70 93.50 1.50 1.63% 93.50 1 93.60 6 6.81
2020-01-10 2929 406133 397 37799435 93.50 93.80 92.60 92.90 0.60 -0.64% 92.90 3 93.00 6 6.77
2020-01-13 2929 303210 266 28229094 93.00 93.50 92.80 93.00 0.10 0.11% 93.00 9 93.10 7 6.78
2020-01-14 2929 501126 430 46847260 93.50 93.70 93.20 93.70 0.70 0.75% 93.60 18 93.70 8 6.83
2020-01-15 2929 634995 573 60112110 94.50 95.40 94.20 94.30 0.60 0.64% 94.20 19 94.30 5 6.87
2020-01-16 2929 377716 353 35624955 94.90 94.90 94.00 94.10 0.20 -0.21% 94.10 26 94.30 10 6.86
2020-01-17 2929 478390 429 44720373 93.80 94.10 93.00 93.30 0.80 -0.85% 93.30 9 93.50 1 6.80
2020-01-20 2929 466080 427 43329389 93.30 93.50 92.60 92.60 0.70 -0.75% 92.60 22 92.70 1 6.75
2020-01-30 2929 1927435 1383 161036147 83.40 84.30 83.40 83.40 9.20 -9.94% 0.00 0 83.40 249 6.08
2020-01-31 2929 1197749 998 98670560 82.30 83.40 80.90 83.20 0.20 -0.24% 83.20 6 83.30 6 6.06
2020-02-03 2929 1637646 972 129718541 79.00 80.30 77.80 79.30 3.90 -4.69% 79.30 8 79.40 2 5.78
2020-02-04 2929 2014897 1066 160644860 79.90 80.60 79.20 79.50 0.20 0.25% 79.50 18 79.60 2 5.79
2020-02-05 2929 1289993 1013 101800335 79.80 79.90 78.30 78.90 0.60 -0.75% 78.80 5 78.90 1 5.75
2020-02-06 2929 629831 542 50267711 79.10 80.70 79.00 80.50 1.60 2.03% 80.40 3 80.50 3 5.87
2020-02-07 2929 802459 647 63500588 80.20 80.20 78.50 78.90 1.60 -1.99% 78.90 5 79.00 5 5.75
2020-02-10 2929 724759 665 55938864 77.00 78.00 76.30 77.30 1.60 -2.03% 77.20 12 77.30 3 5.63
2020-02-11 2929 540988 460 42389843 77.80 79.30 77.30 78.20 0.90 1.16% 78.20 10 78.30 2 5.70
2020-02-12 2929 494589 450 39252920 78.20 79.80 78.20 79.80 1.60 2.05% 79.60 3 79.80 16 5.82
2020-02-13 2929 1148000 830 90712500 80.20 80.30 78.60 78.60 1.20 -1.5% 78.60 6 78.70 31 5.73
2020-02-14 2929 1435542 764 112244476 78.20 78.60 78.00 78.10 0.50 -0.64% 78.10 10 78.20 15 5.69
2020-02-17 2929 1215886 1121 95147605 79.30 79.30 77.50 77.80 0.30 -0.38% 77.70 4 77.80 19 5.67
2020-02-18 2929 1325212 967 103176196 78.30 78.50 77.40 77.70 0.10 -0.13% 77.70 5 77.80 6 5.66
2020-02-19 2929 1413000 1172 110578800 78.30 79.00 77.90 78.10 0.40 0.51% 78.00 8 78.10 4 5.69
2020-02-20 2929 1768587 1425 138417844 78.80 79.20 77.70 77.70 0.40 -0.51% 77.70 9 77.80 9 5.66
2020-02-21 2929 712000 621 55303800 77.90 77.90 77.50 77.90 0.20 0.26% 77.80 3 77.90 6 5.68
2020-02-24 2929 1332000 1061 102052400 77.70 77.70 76.10 76.50 1.40 -1.8% 76.50 3 76.60 2 5.58
2020-02-25 2929 567786 476 43206022 75.40 76.90 75.20 76.30 0.20 -0.26% 76.20 16 76.30 2 5.56
2020-02-26 2929 396000 311 30422100 76.20 77.40 76.00 77.00 0.70 0.92% 77.00 1 77.10 3 5.61
2020-02-27 2929 757062 610 57887015 77.00 77.30 75.80 76.00 1.00 -1.3% 76.00 9 76.20 2 5.54
2020-03-02 2929 763220 693 57786852 75.00 76.80 74.00 76.50 0.50 0.66% 76.40 1 76.60 4 5.58
2020-03-03 2929 423000 329 32716900 77.80 78.20 76.80 76.90 0.40 0.52% 76.90 1 77.10 4 5.60
2020-03-04 2929 360118 286 27490912 76.90 76.90 76.00 76.30 0.60 -0.78% 76.30 6 76.50 3 5.56
2020-03-05 2929 466444 383 35687583 76.70 77.20 76.30 76.30 0.00 0% 76.30 8 76.50 2 5.56
2020-03-06 2929 551000 391 41519500 76.00 76.00 75.10 75.20 1.10 -1.44% 75.20 12 75.40 1 5.48
2020-03-09 2929 1210370 971 88326000 74.90 75.00 72.00 72.20 3.00 -3.99% 72.20 8 72.30 5 5.26
2020-03-10 2929 575143 478 40887325 71.20 72.00 70.40 72.00 0.20 -0.28% 72.00 4 72.10 2 5.25
2020-03-11 2929 1871082 1430 128745151 67.50 69.80 67.50 69.20 2.80 -3.89% 68.90 4 69.20 13 5.04
2020-03-12 2929 1416262 1104 92992301 68.50 68.50 63.80 64.60 4.60 -6.65% 64.50 2 64.70 1 4.71
2020-03-13 2929 2044000 1258 119574000 58.40 59.80 58.20 59.20 5.40 -8.36% 59.20 4 59.40 2 4.31
2020-03-16 2929 879222 724 52215198 59.20 60.20 58.60 58.60 0.60 -1.01% 58.50 12 58.70 1 4.27
2020-03-17 2929 1117387 835 63318969 56.10 57.80 55.80 55.80 2.80 -4.78% 55.70 3 55.80 3 4.07
2020-03-18 2929 1154530 923 62036424 56.10 56.70 50.70 50.70 5.10 -9.14% 50.70 1 51.00 3 3.70
2020-03-19 2929 1771094 1328 88551413 50.70 52.00 47.70 49.20 1.50 -2.96% 49.10 1 49.25 5 3.59
2020-03-20 2929 752822 535 40127160 51.50 54.10 51.50 54.10 4.90 9.96% 54.10 792 0.00 0 3.94
2020-03-23 2929 1959933 1604 109938779 52.90 59.30 52.20 54.70 0.60 1.11% 54.60 12 54.70 7 3.99
2020-03-24 2929 993704 810 57016536 55.70 58.20 55.70 57.90 3.20 5.85% 57.90 5 58.00 1 4.22
2020-03-25 2929 1272257 923 76983677 60.80 61.50 59.70 60.40 2.50 4.32% 60.40 7 60.50 4 4.40
2020-03-26 2929 1216820 895 71895337 60.60 60.70 58.50 58.60 1.80 -2.98% 58.60 30 58.90 2 4.27
2020-03-27 2929 1171759 880 70196597 59.80 60.90 59.00 59.00 0.40 0.68% 59.00 17 59.10 6 4.30
2020-03-30 2929 631397 547 36497273 58.10 58.60 56.50 58.20 0.80 -1.36% 58.10 2 58.20 6 4.24
2020-03-31 2929 508273 427 29915533 59.30 59.40 58.20 58.30 0.10 0.17% 58.30 7 58.60 2 4.25
2020-04-01 2929 298241 252 17437140 58.30 59.00 57.80 58.70 0.40 0.69% 58.70 1 58.80 2 4.91
2020-04-06 2929 401046 342 23467707 58.70 59.00 57.80 59.00 0.30 0.51% 59.00 7 59.10 1 4.94
2020-04-07 2929 981806 714 59473057 59.90 61.70 59.90 61.20 2.20 3.73% 61.10 1 61.30 18 5.12
2020-04-08 2929 663251 561 41234828 60.70 63.30 60.70 63.00 1.80 2.94% 63.00 13 63.10 1 5.27
2020-04-09 2929 965544 738 61021992 63.70 64.50 62.30 62.40 0.60 -0.95% 62.40 17 62.50 2 5.22
2020-04-10 2929 436049 326 27396305 62.40 63.40 62.20 63.20 0.80 1.28% 62.90 4 63.20 4 5.29
2020-04-13 2929 360991 333 22532826 63.00 63.00 62.00 62.50 0.70 -1.11% 62.40 1 62.50 3 5.23
2020-04-14 2929 2468701 1797 165476796 62.80 68.70 62.60 68.20 5.70 9.12% 68.20 7 68.30 6 5.71
2020-04-15 2929 2847207 2208 198752096 69.00 71.20 69.00 70.10 1.90 2.79% 69.80 1 70.10 7 5.87
2020-04-16 2929 970049 827 67973326 69.40 70.90 68.60 70.10 0.00 0% 70.10 3 70.20 7 5.87
2020-04-17 2929 1033057 796 72175229 71.00 71.30 68.40 69.00 1.10 -1.57% 69.00 15 69.10 1 5.77
2020-04-20 2929 440526 306 30301041 69.00 69.40 68.10 69.30 0.30 0.43% 69.20 7 69.30 2 5.80
2020-04-21 2929 973951 746 65317039 68.80 68.80 66.00 66.00 3.30 -4.76% 66.00 24 66.10 1 5.52
2020-04-22 2929 452610 376 29706109 65.40 67.40 64.10 67.40 1.40 2.12% 66.70 3 67.40 3 5.64
2020-04-23 2929 339959 297 22850742 67.50 67.80 66.60 67.10 0.30 -0.45% 67.10 1 67.30 1 5.62
2020-04-24 2929 175750 159 11716520 67.10 67.20 66.30 66.50 0.60 -0.89% 66.50 6 66.70 4 5.56
2020-04-27 2929 339795 284 22866016 66.90 67.80 66.70 67.40 0.90 1.35% 67.40 4 67.50 10 5.64
2020-04-28 2929 412947 362 27975827 68.00 68.50 67.00 68.40 1.00 1.48% 68.40 3 68.50 10 5.72
2020-04-29 2929 545720 437 37597437 68.50 69.40 68.20 69.10 0.70 1.02% 69.10 1 69.20 4 5.78
2020-04-30 2929 893202 639 62637970 69.50 70.70 69.50 70.20 1.10 1.59% 70.10 18 70.20 1 5.87
2020-05-04 2929 1095698 809 76859258 69.50 71.70 68.60 70.90 0.70 1% 70.90 12 71.00 9 5.93
2020-05-05 2929 768590 607 54659962 71.30 71.90 70.10 70.90 0.00 0% 70.90 3 71.00 13 5.93
2020-05-06 2929 591000 472 41476900 71.10 71.20 69.80 69.90 1.00 -1.41% 69.80 18 69.90 1 5.85
2020-05-08 2929 523203 353 36771208 70.30 70.80 70.00 70.10 0.10 0.29% 70.10 21 70.20 1 5.87
2020-05-11 2929 762121 633 53519385 70.30 70.90 69.60 70.60 0.50 0.71% 70.50 12 70.80 3 5.91
2020-05-12 2929 2594000 1693 165513800 63.60 64.70 63.60 63.60 7.00 -9.92% 0.00 0 63.60 1158 5.32
2020-05-13 2929 3228000 2031 192628100 59.20 61.00 58.20 60.00 3.60 -5.66% 59.90 21 60.00 43 6.58
2020-05-14 2929 1113000 782 66767600 60.00 61.00 59.10 59.10 0.90 -1.5% 59.10 125 59.20 1 6.48
2020-05-15 2929 775000 563 45648100 60.60 60.60 58.30 58.30 0.80 -1.35% 58.30 12 58.60 1 6.39
2020-05-18 2929 1305948 972 73074208 57.90 57.90 55.10 55.10 3.20 -5.49% 55.10 43 55.30 4 6.04
2020-05-19 2929 503000 373 28222100 56.10 56.60 55.60 56.50 1.40 2.54% 56.50 1 56.60 7 6.20
2020-05-20 2929 354000 282 20054400 56.70 57.30 56.20 56.50 0.00 0% 56.50 7 56.60 2 6.20
2020-05-21 2929 654000 466 37669900 57.00 58.50 56.60 57.70 1.20 2.12% 57.70 1 57.80 4 6.33
2020-05-22 2929 366000 288 20872000 57.70 57.70 56.60 56.80 0.90 -1.56% 56.80 10 56.90 1 6.23
2020-05-25 2929 520000 383 29371400 57.10 57.80 55.50 57.60 0.80 1.41% 57.50 10 57.70 1 6.32
2020-05-26 2929 635292 469 37165528 58.20 59.30 57.90 59.00 1.40 2.43% 59.00 3 59.10 6 6.47
2020-05-27 2929 575000 453 34236700 59.40 60.30 59.10 59.10 0.10 0.17% 59.10 27 59.20 6 6.48
2020-05-28 2929 668000 452 39188600 59.00 59.70 57.80 57.80 1.30 -2.2% 57.80 13 58.10 3 6.34
2020-05-29 2929 277000 217 16017600 57.80 58.20 57.50 57.80 0.00 0% 57.80 1 58.00 1 6.34
2020-06-01 2929 292000 236 17160000 58.10 59.60 58.10 58.60 0.80 1.38% 58.60 21 58.70 5 6.43
2020-06-02 2929 466688 370 27750492 59.20 60.20 58.80 59.30 0.70 1.19% 59.10 8 59.30 1 6.50
2020-06-03 2929 568000 394 33721200 59.70 59.80 59.00 59.30 0.00 0% 59.30 8 59.40 9 6.50
2020-06-04 2929 367000 271 21696300 59.50 59.60 58.80 59.30 0.00 0% 59.20 5 59.30 2 6.50
2020-06-05 2929 788000 545 47495500 59.50 60.90 59.30 60.50 1.20 2.02% 60.50 29 60.60 19 6.63
2020-06-08 2929 353000 268 21355700 60.90 61.20 60.10 60.50 0.00 0% 60.40 10 60.60 1 6.63
2020-06-09 2929 296000 231 17717900 60.50 60.50 59.50 59.90 0.60 -0.99% 59.90 9 60.00 9 6.57
2020-06-10 2929 2059000 1364 113418300 55.00 55.50 54.50 55.40 4.50 -7.51% 55.30 17 55.50 12 6.07
2020-06-11 2929 720000 553 39421100 55.40 55.70 54.20 54.30 1.10 -1.99% 54.30 14 54.40 10 5.95
2020-06-12 2929 522000 388 27553300 53.00 53.40 52.20 53.30 1.00 -1.84% 53.30 7 53.50 15 5.84
2020-06-15 2929 648000 459 34064200 53.20 53.50 52.10 52.30 1.00 -1.88% 52.20 1 52.30 10 5.73
2020-06-16 2929 536000 350 28068600 52.60 52.90 52.00 52.40 0.10 0.19% 52.30 20 52.40 9 5.75
2020-06-17 2929 472972 417 25182505 52.60 53.90 52.50 53.20 0.80 1.53% 53.20 65 53.50 2 5.83
2020-06-18 2929 1483839 1127 83147854 54.40 57.00 54.40 56.10 2.90 5.45% 56.00 52 56.10 3 6.15
2020-06-19 2929 405611 309 22515707 55.90 55.90 55.00 55.70 0.40 -0.71% 55.60 4 55.70 1 6.11
2020-06-22 2929 266699 229 14772505 55.70 55.80 55.10 55.20 0.50 -0.9% 55.10 14 55.20 1 6.05
2020-06-23 2929 634662 457 34445609 55.20 55.40 53.80 54.10 1.10 -1.99% 54.10 3 54.20 2 5.93
2020-06-24 2929 668043 501 35588981 54.10 54.20 53.00 53.20 0.90 -1.66% 53.10 27 53.30 4 5.83
2020-06-29 2929 717933 558 37308515 52.50 52.50 51.50 51.70 1.50 -2.82% 51.60 11 51.70 2 5.67
2020-06-30 2929 328052 259 17134926 52.00 52.60 51.80 52.50 0.80 1.55% 52.40 8 52.50 1 5.76
2020-07-01 2929 396611 294 21073283 52.50 53.70 52.50 53.30 0.80 1.52% 53.20 2 53.30 3 5.84
2020-07-02 2929 499482 397 26293902 53.70 53.70 52.30 52.50 0.80 -1.5% 52.40 22 52.60 10 5.76
2020-07-03 2929 305426 206 16058461 52.90 52.90 52.20 52.50 0.00 0% 52.50 23 52.70 4 5.76
2020-07-06 2929 500366 372 26675866 52.50 53.70 52.50 53.50 1.00 1.9% 53.40 13 53.50 2 5.87
2020-07-07 2929 361804 270 19269485 53.70 54.20 52.70 53.10 0.40 -0.75% 53.10 19 53.20 1 5.82
2020-07-08 2929 337335 255 17830182 53.00 53.10 52.50 52.80 0.30 -0.56% 52.80 7 52.90 5 5.79
2020-07-09 2929 600997 442 31443344 52.90 52.90 52.00 52.10 0.70 -1.33% 52.00 63 52.10 8 5.71
2020-07-13 2929 803433 637 37400918 46.90 46.90 46.05 46.65 0.35 -10.46% 46.65 6 46.70 16 5.12
2020-07-14 2929 903060 706 43071375 46.75 48.40 46.65 47.30 0.65 1.39% 47.30 4 47.35 3 5.19
2020-07-15 2929 515853 413 24296252 47.40 48.00 46.70 46.85 0.45 -0.95% 46.85 2 46.90 5 5.14
2020-07-16 2929 300786 254 14244086 47.50 47.80 47.00 47.45 0.60 1.28% 47.45 1 47.50 1 5.20
2020-07-17 2929 257994 218 12149359 47.80 47.80 46.80 46.95 0.50 -1.05% 46.90 7 46.95 3 5.15
2020-07-20 2929 309880 251 14356902 46.85 46.85 46.10 46.25 0.70 -1.49% 46.20 40 46.30 1 5.07
2020-07-21 2929 1529375 1180 68160000 46.90 46.90 43.10 43.80 2.45 -5.3% 43.65 3 43.85 12 4.80
2020-07-22 2929 1718887 1296 73709146 43.80 44.05 42.20 42.35 1.45 -3.31% 42.35 12 42.40 2 4.64
2020-07-23 2929 1672256 1274 73627520 42.50 45.00 42.50 44.30 1.95 4.6% 44.30 4 44.35 3 4.86
2020-07-27 2929 899219 645 38684363 44.20 44.55 42.30 42.35 1.90 -4.4% 42.35 5 42.50 3 4.64
2020-07-28 2929 1036057 776 42901317 42.35 42.60 40.55 40.85 1.50 -3.54% 40.85 4 41.00 6 4.48
2020-07-29 2929 825760 606 34124208 41.00 41.75 40.85 41.40 0.55 1.35% 41.40 5 41.60 3 4.54
2020-07-30 2929 794180 682 32587854 42.10 42.30 40.45 40.60 0.80 -1.93% 40.60 9 40.65 13 4.45
2020-07-31 2929 1256324 968 50156615 40.40 40.40 39.60 39.80 0.80 -1.97% 39.80 10 40.00 4 4.36
2020-08-03 2929 1138950 861 45568809 40.05 40.80 39.60 39.65 0.15 -0.38% 39.65 7 39.80 1 4.35
2020-08-04 2929 549275 414 22006226 39.80 40.45 39.70 40.30 0.65 1.64% 40.25 1 40.30 1 4.42
2020-08-05 2929 873474 674 35205047 40.60 41.10 39.75 39.95 0.35 -0.87% 39.85 6 39.95 6 4.38
2020-08-06 2929 577205 407 23045450 39.90 40.35 39.75 40.00 0.05 0.13% 39.95 1 40.00 2 4.39
2020-08-07 2929 396117 283 15786413 39.85 40.20 39.75 39.90 0.10 -0.25% 39.85 9 39.90 4 4.38
2020-08-11 2929 1902822 1389 72165059 37.15 38.80 36.10 38.30 1.05 -4.01% 38.25 6 38.30 12 4.20
2020-08-12 2929 819824 595 30936973 38.50 38.50 37.35 37.85 0.45 -1.17% 37.80 2 37.90 4 4.15
2020-08-13 2929 3890086 2372 157902406 38.30 41.60 38.25 39.80 1.95 5.15% 39.80 3 39.90 1 4.36
2020-08-14 2929 1395487 1002 53582095 38.95 39.30 37.90 38.30 1.50 -3.77% 38.30 5 38.40 17 4.20
2020-08-17 2929 1201602 846 45049024 38.30 38.30 37.10 37.15 1.15 -3% 37.15 12 37.20 4 0.00
2020-08-18 2929 714528 526 26523291 37.05 37.70 36.65 36.95 0.20 -0.54% 36.90 14 36.95 5 0.00
2020-08-19 2929 2664089 1802 93500535 37.00 37.10 34.20 34.40 2.55 -6.9% 34.35 6 34.40 5 0.00
2020-08-20 2929 2900424 1728 91457044 33.65 33.65 31.00 31.00 3.40 -9.88% 31.00 37 31.10 1 0.00
2020-08-21 2929 2510872 1805 82808938 31.00 33.80 31.00 33.35 2.35 7.58% 33.35 16 33.40 2 0.00
2020-08-24 2929 1322358 900 44690815 32.65 34.90 31.90 33.90 0.55 1.65% 33.85 5 33.90 7 0.00
2020-08-25 2929 642420 490 21893781 33.90 34.50 33.55 34.50 0.60 1.77% 34.40 4 34.50 8 0.00
2020-08-26 2929 424414 290 14623673 34.40 34.95 34.20 34.30 0.20 -0.58% 34.30 2 34.40 1 0.00
2020-08-27 2929 468943 355 15901331 34.65 34.65 33.55 33.70 0.60 -1.75% 33.70 1 33.75 5 0.00
2020-08-28 2929 510412 381 17027168 33.20 34.05 32.80 34.05 0.35 1.04% 34.00 7 34.05 17 0.00
2020-08-31 2929 792691 610 27560058 34.20 35.70 33.85 35.05 1.00 2.94% 35.05 7 35.10 5 0.00
2020-09-01 2929 628965 496 21621083 34.80 34.80 34.00 34.55 0.50 -1.43% 34.55 1 34.60 2 0.00
2020-09-02 2929 308133 188 10557322 34.20 34.40 34.10 34.10 0.45 -1.3% 34.10 7 34.20 19 0.00
2020-09-03 2929 817659 538 28550921 34.55 35.30 34.40 35.00 0.90 2.64% 35.00 18 35.05 29 0.00
2020-09-04 2929 586184 392 20094112 33.50 34.70 33.50 34.35 0.65 -1.86% 34.35 12 34.55 6 0.00
2020-09-07 2929 357866 260 12407568 34.00 35.15 34.00 34.35 0.00 0% 34.35 1 34.40 1 0.00
2020-09-10 2929 3745388 2267 140798894 38.60 39.80 35.85 36.40 1.20 5.97% 36.30 1 36.40 8 0.00
2020-09-11 2929 705785 458 25629106 35.80 36.95 35.75 36.45 0.05 0.14% 36.40 8 36.45 5 0.00
2020-09-14 2929 969896 701 34248183 36.45 36.45 34.70 34.95 1.50 -4.12% 34.95 7 35.05 3 0.00
2020-09-16 2929 323062 283 11158935 35.00 35.05 34.40 34.45 0.15 -1.43% 34.40 54 34.45 3 0.00
2020-09-17 2929 681952 546 23872909 34.45 35.50 34.45 35.15 0.70 2.03% 35.15 5 35.20 1 0.00
2020-09-18 2929 622843 469 22547723 35.60 36.60 35.50 36.45 1.30 3.7% 36.40 2 36.45 16 0.00
2020-09-22 2929 815167 593 29653727 37.60 37.60 35.80 35.85 1.80 -1.65% 35.85 17 35.90 2 0.00
2020-09-24 2929 1107238 657 37655049 34.50 34.85 33.65 33.85 1.05 -5.58% 33.80 2 33.85 6 0.00
2020-09-25 2929 892502 658 30202340 34.20 34.85 33.05 33.20 0.65 -1.92% 33.15 3 33.20 14 0.00
2020-09-29 2929 455499 344 15519162 34.20 34.55 33.75 33.80 0.15 1.81% 33.80 9 33.85 30 0.00
2020-09-30 2929 351508 230 11897522 34.10 34.20 33.45 34.20 0.40 1.18% 34.20 2 34.30 1 0.00
2020-10-06 2929 590036 423 20372580 34.60 34.90 34.15 34.20 0.30 0% 34.20 14 34.45 3 0.00
2020-10-08 2929 1378966 957 45682874 34.25 34.25 32.55 32.85 1.35 -3.95% 32.80 31 32.85 3 0.00
2020-10-12 2929 657000 340 21659300 33.15 33.30 32.75 32.80 0.05 -0.15% 32.80 30 32.85 2 0.00
2020-10-13 2929 1556884 1003 48814704 32.65 32.65 31.00 31.10 1.70 -5.18% 31.10 14 31.20 1 0.00
2020-10-14 2929 1270103 816 40216363 31.20 32.25 31.05 31.85 0.75 2.41% 31.70 14 31.85 21 0.00
2020-10-15 2929 467742 308 14712134 31.90 32.10 31.20 31.35 0.50 -1.57% 31.35 1 31.40 3 0.00
2020-10-16 2929 659185 362 20532586 31.35 31.40 31.00 31.05 0.30 -0.96% 31.05 5 31.10 3 0.00
2020-10-20 2929 464151 367 14199399 30.90 30.90 30.50 30.55 0.25 -1.61% 30.55 13 30.70 7 0.00
2020-10-21 2929 1218661 891 38889852 30.70 32.70 30.70 32.05 1.50 4.91% 32.00 8 32.05 2 0.00
2020-10-22 2929 413009 288 12986778 32.00 32.00 31.15 31.35 0.70 -2.18% 31.35 2 31.40 1 0.00
2020-10-23 2929 587847 380 18135434 31.35 31.35 30.70 30.75 0.60 -1.91% 30.75 6 30.80 5 0.00
2020-10-26 2929 1176133 555 35719225 30.80 30.80 30.20 30.20 0.55 -1.79% 30.20 23 30.25 1 0.00
2020-10-27 2929 407482 302 12405200 30.05 30.70 29.95 30.55 0.35 1.16% 30.50 5 30.55 31 0.00
2020-10-28 2929 992501 694 31217866 30.75 32.30 30.55 30.95 0.40 1.31% 30.90 2 30.95 19 0.00
2020-10-29 2929 604810 428 18326281 30.40 30.50 30.15 30.25 0.70 -2.26% 30.20 46 30.30 23 0.00
2020-10-30 2929 2701158 1684 78617581 30.30 30.35 28.40 28.95 1.30 -4.3% 28.90 20 29.00 3 0.00
2020-11-02 2929 1132760 723 33494412 29.05 30.20 28.80 29.40 0.45 1.55% 29.40 23 29.45 28 0.00
2020-11-03 2929 953379 565 28624934 29.50 30.30 29.50 30.10 0.70 2.38% 30.05 4 30.10 24 0.00
2020-11-04 2929 383834 279 11549479 30.50 30.55 29.90 30.00 0.10 -0.33% 29.95 6 30.00 8 0.00
2020-11-05 2929 433967 312 13196816 30.40 30.80 30.10 30.25 0.25 0.83% 30.25 28 30.30 29 0.00
2020-11-06 2929 384452 328 11713515 30.55 30.60 30.30 30.50 0.25 0.83% 30.45 27 30.50 29 0.00
2020-11-09 2929 516808 354 15675791 30.60 30.90 30.00 30.05 0.45 -1.48% 30.00 53 30.05 16 0.00
2020-11-10 2929 2754985 1809 88327246 30.35 32.95 30.20 32.45 2.40 7.99% 32.45 3 32.50 1 0.00
2020-11-11 2929 1166841 853 36944355 32.20 32.45 31.25 31.75 0.70 -2.16% 31.65 21 31.75 6 0.00
2020-11-12 2929 613504 448 19168392 31.75 31.85 30.65 30.90 0.85 -2.68% 30.90 55 30.95 2 0.00
2020-11-13 2929 330474 269 10097162 30.90 30.90 30.35 30.60 0.30 -0.97% 30.60 43 30.70 3 0.00
2020-11-16 2929 564692 394 17274413 30.25 31.00 30.25 30.80 0.20 0.65% 30.80 10 30.85 23 0.00
2020-11-18 2929 1877264 1168 61721654 31.70 33.70 31.70 33.35 1.85 8.28% 33.30 9 33.35 18 0.00
2020-11-19 2929 1206923 748 40479713 33.10 34.25 33.00 34.15 0.80 2.4% 34.10 9 34.15 34 0.00
2020-11-23 2929 775639 474 26046484 33.10 34.00 33.10 33.70 0.45 -1.32% 33.65 20 33.70 26 0.00
2020-11-24 2929 1087371 797 35942081 33.80 33.80 32.75 32.95 0.75 -2.23% 32.95 22 33.00 6 0.00
2020-11-25 2929 2004218 1006 68255617 32.95 34.90 32.95 34.30 1.35 4.1% 34.25 1 34.30 9 0.00
2020-11-26 2929 583392 338 19870687 34.50 34.60 33.70 34.20 0.10 -0.29% 34.20 1 34.25 7 0.00
2020-11-27 2929 1169638 699 40490455 34.20 35.15 33.85 35.00 0.80 2.34% 34.95 57 35.00 24 0.00
2020-11-30 2929 4475178 2466 147606052 35.00 35.00 31.50 31.50 3.50 -10% 0.00 0 31.50 314 0.00
2020-12-01 2929 2525477 1398 67614797 25.80 27.15 25.80 26.70 0.00 -15.24% 26.70 14 26.80 1 0.00
2020-12-02 2929 5518963 3086 136661368 26.30 26.60 24.05 24.45 2.25 -8.43% 24.45 8 24.50 9 0.00
2020-12-04 2929 3484421 2029 77499875 22.90 23.25 21.40 21.60 1.80 -11.66% 21.60 30 21.65 4 0.00
2020-12-07 2929 1180109 647 22953052 19.45 19.45 19.45 19.45 2.15 -9.95% 0.00 0 19.45 1825 0.00
2020-12-11 2929 353752 201 4545693 12.85 12.85 12.85 12.85 1.40 -33.93% 0.00 0 12.85 6114 0.00
2020-12-16 2929 776294 394 9683537 11.90 13.00 11.90 12.25 0.45 -4.67% 12.25 15 12.30 12 0.00
2020-12-18 2929 1113413 500 15821501 13.45 14.65 13.45 14.10 0.65 15.1% 14.10 24 14.20 4 0.00
2020-12-21 2929 496980 236 7071624 15.00 15.00 13.85 13.90 0.20 -1.42% 13.90 3 13.95 1 0.00
2020-12-22 2929 372568 194 5008492 13.50 13.80 13.30 13.40 0.50 -3.6% 13.35 10 13.40 1 0.00
2020-12-25 2929 197682 124 2772659 14.15 14.15 13.85 14.05 0.00 4.85% 13.95 2 14.05 5 0.00
2020-12-28 2929 330715 352 4578069 13.50 14.05 13.50 13.85 0.20 -1.42% 13.80 39 13.85 1 0.00
2020-12-29 2929 2640890 1478 39782297 14.30 15.20 14.15 15.20 1.35 9.75% 15.20 330 0.00 0 0.00
2020-12-30 2929 1681900 694 27364637 15.60 16.70 15.50 16.70 1.50 9.87% 16.70 637 0.00 0 0.00