力鵬(1447)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　　　9.90
0
0%		10.15
0.25
2.53%		 9.30
-0.85
-8.37%		9.05
-0.25
-2.69%		 　8.97
-0.08
-0.88%		8.57
-0.4
-4.46%		8.69
0.12
1.4%		8.58
-0.11
-1.27%		8.24
-0.34
-3.96%		 　8.23
-0.01
-0.12%		8.21
-0.02
-0.24%		7.79
-0.42
-5.12%		7.72
-0.07
-0.9%		7.75
0.03
0.39%		 　8.01
0.26
3.35%		7.90
-0.11
-1.37%		7.80
-0.1
-1.27%		7.74
-0.06
-0.77%		7.64
-0.1
-1.29%		 8.42
2 月　7.85
0.21
2.75%		7.88
0.03
0.38%		7.83
-0.05
-0.63%		 　　　　　　　　　　　8.20
0.37
4.73%		8.53
0.33
4.02%		8.65
0.12
1.41%		 　　9.00
0.35
4.05%		 9.23
0.23
2.56%		 8.66
3 月　8.95
-0.28
-3.03%		9.10
0.15
1.68%		8.99
-0.11
-1.21%		9.10
0.11
1.22%		 　9.33
0.23
2.53%		9.15
-0.18
-1.93%		9.17
0.02
0.22%		9.62
0.45
4.91%		9.79
0.17
1.77%		 　9.95
0.16
1.63%		9.82
-0.13
-1.31%		9.70
-0.12
-1.22%		9.76
0.06
0.62%		9.68
-0.08
-0.82%		 　9.84
0.16
1.65%		10.10
0.26
2.64%		9.86
-0.24
-2.38%		9.89
0.03
0.3%		9.83
-0.06
-0.61%		 　9.89
0.06
0.61%		9.59
-0.3
-3.03%		 9.59
4 月9.34
-0.25
-2.61%		 　　　9.57
0.23
2.46%		9.58
0.01
0.1%		10.45
0.87
9.08%		10.05
-0.4
-3.83%		 　11.05
1
9.95%		11.00
-0.05
-0.45%		10.80
-0.2
-1.82%		11.20
0.4
3.7%		11.45
0.25
2.23%		 　12.55
1.1
9.61%		12.65
0.1
0.8%		13.35
0.7
5.53%		13.45
0.1
0.75%		12.95
-0.5
-3.72%		 　13.15
0.2
1.54%		13.00
-0.15
-1.14%		14.30
1.3
10%		14.05
-0.25
-1.75%		 11.99
5 月　　14.80
0.75
5.34%		14.05
-0.75
-5.07%		14.30
0.25
1.78%		14.35
0.05
0.35%		14.10
-0.25
-1.74%		 　14.40
0.3
2.13%		14.00
-0.4
-2.78%		12.65
-1.35
-9.64%		11.40
-1.25
-9.88%		11.05
-0.35
-3.07%		 　9.95
-1.1
-9.95%		10.90
0.95
9.55%		11.65
0.75
6.88%		11.25
-0.4
-3.43%		12.20
0.95
8.44%		 　12.55
0.35
2.87%		12.30
-0.25
-1.99%		12.45
0.15
1.22%		12.40
-0.05
-0.4%		12.65
0.25
2.02%		 12.70
0.05
0.4%		12.63
6 月12.85
0.15
1.18%		12.80
-0.05
-0.39%		13.70
0.9
7.03%		13.05
-0.65
-4.74%		 　12.95
-0.1
-0.77%		12.95
0
0%		12.90
-0.05
-0.39%		12.55
-0.35
-2.71%		12.60
0.05
0.4%		 　　12.55
-0.05
-0.4%		12.25
-0.3
-2.39%		12.65
0.4
3.27%		12.50
-0.15
-1.19%		 　12.00
-0.5
-4%		12.45
0.45
3.75%		12.35
-0.1
-0.8%		12.75
0.4
3.24%		12.50
-0.25
-1.96%		 　12.50
0
0%		12.25
-0.25
-2%		13.45
1.2
9.8%		 12.69
7 月13.40
-0.05
-0.37%		13.50
0.1
0.75%		 　13.25
-0.25
-1.85%		13.70
0.45
3.4%		13.25
-0.45
-3.28%		13.40
0.15
1.13%		13.00
-0.4
-2.99%		 　12.80
-0.2
-1.54%		12.25
-0.55
-4.3%		12.00
-0.25
-2.04%		12.50
0.5
4.17%		12.25
-0.25
-2%		 　12.20
-0.05
-0.41%		11.85
-0.35
-2.87%		11.40
-0.45
-3.8%		11.40
0
0%		11.95
0.55
4.82%		 　11.85
-0.1
-0.84%		11.50
-0.35
-2.95%		11.40
-0.1
-0.87%		11.80
0.4
3.51%		11.35
-0.45
-3.81%		 12.35
8 月　11.45
0.1
0.88%		11.50
0.05
0.44%		11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		 　11.35
-0.2
-1.73%		11.40
0.05
0.44%		10.90
-0.5
-4.39%		11.05
0.15
1.38%		10.95
-0.1
-0.9%		 　10.50
-0.45
-4.11%		10.15
-0.35
-3.33%		10.70
0.55
5.42%		10.40
-0.3
-2.8%		10.25
-0.15
-1.44%		 　10.60
0.35
3.41%		10.65
0.05
0.47%		10.85
0.2
1.88%		10.75
-0.1
-0.92%		10.90
0.15
1.4%		 　10.90
0
0%		10.85
-0.05
-0.46%		10.93
9 月10.95
0.1
0.92%		10.60
-0.35
-3.2%		10.75
0.15
1.42%		 　10.40
-0.35
-3.26%		10.40
0
0%		10.20
-0.2
-1.92%		10.35
0.15
1.47%		10.50
0.15
1.45%		 　10.80
0.3
2.86%		10.65
-0.15
-1.39%		10.75
0.1
0.94%		10.55
-0.2
-1.86%		10.70
0.15
1.42%		 　　　10.25
-0.45
-4.21%		10.25
0
0%		10.45
0.2
1.95%		 　10.90
0.45
4.31%		10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		11.75
1.05
9.81%		 10.63
10 月10.70
-1.05
-8.94%		 　10.25
-0.45
-4.21%		10.40
0.15
1.46%		10.40
0
0%		10.55
0.15
1.44%		10.45
-0.1
-0.95%		 　　10.10
-0.35
-3.35%		9.93
-0.17
-1.68%		9.73
-0.2
-2.01%		9.93
0.2
2.06%		 　10.25
0.32
3.22%		10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		 　10.60
0.2
1.92%		10.45
-0.15
-1.42%		10.45
0
0%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		 10.32
11 月10.40
0.05
0.48%		10.50
0.1
0.96%		10.80
0.3
2.86%		10.70
-0.1
-0.93%		10.70
0
0%		 　10.90
0.2
1.87%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.95
0.05
0.46%		10.80
-0.15
-1.37%		 　10.35
-0.45
-4.17%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.25
-0.05
-0.49%		 　10.35
0.1
0.98%		10.25
-0.1
-0.97%		10.40
0.15
1.46%		10.40
0
0%		10.15
-0.25
-2.4%		 　10.00
-0.15
-1.48%		10.05
0.05
0.5%		 10.45
12 月10.10
0.05
0.5%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		 　10.05
0
0%		10.05
0
0%		10.05
0
0%		10.25
0.2
1.99%		10.25
0
0%		 　10.40
0.15
1.46%		10.15
-0.25
-2.4%		10.15
0
0%		10.15
0
0%		10.20
0.05
0.49%		 　10.15
-0.05
-0.49%		10.15
0
0%		10.15
0
0%		10.25
0.1
0.99%		10.25
0
0%		 　10.40
0.15
1.46%		10.35
-0.05
-0.48%		10.35
0
0%		10.30
-0.05
-0.48%		　10.2

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:14.80最低價:7.64平均價:10.81,灰色底表示週末,漲137天(38.08)元,跌141天(-37.41)元,平盤24天
10%=8,9%=1,8%=1,7%=2,6%=1,5%=8,4%=9,3%=23,2%=24,1%=37,0%=47,-0%=2,-1%=2,-2%=3,-3%=4,-4%=18,-5%=23,-6%=26,-7%=28,-8%=35,

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
2021-01-04 1447 59538245 10858 575842229 9.02 9.92 8.92 9.90 0.88 0% 9.89 88 9.90 103 0.00
2021-01-05 1447 84666776 18345 865559330 10.05 10.65 9.97 10.15 0.25 2.53% 10.10 69 10.15 333 0.00
2021-01-07 1447 13045499 3712 120701471 9.42 9.42 9.01 9.30 0.11 -8.37% 9.30 256 9.31 43 0.00
2021-01-08 1447 9535259 2675 86711439 9.35 9.35 9.01 9.05 0.25 -2.69% 9.05 91 9.06 39 0.00
2021-01-11 1447 7306214 2123 65737872 9.04 9.10 8.95 8.97 0.08 -0.88% 8.97 25 8.98 2 0.00
2021-01-12 1447 10392654 3038 91013089 8.98 9.06 8.52 8.57 0.40 -4.46% 8.57 61 8.60 3 0.00
2021-01-13 1447 5602780 1983 49089353 8.59 8.84 8.59 8.69 0.12 1.4% 8.68 24 8.69 37 0.00
2021-01-14 1447 5232622 1480 45038521 8.69 8.75 8.55 8.58 0.11 -1.27% 8.58 108 8.59 58 0.00
2021-01-15 1447 9349791 2509 77549547 8.60 8.62 8.19 8.24 0.34 -3.96% 8.24 102 8.25 23 0.00
2021-01-18 1447 4531922 1428 36895280 8.15 8.28 7.92 8.23 0.01 -0.12% 8.23 2 8.24 139 0.00
2021-01-19 1447 3027422 963 25029422 8.21 8.35 8.19 8.21 0.02 -0.24% 8.20 106 8.21 35 0.00
2021-01-20 1447 8341910 2375 65971869 8.20 8.24 7.78 7.79 0.42 -5.12% 7.79 12 7.80 32 0.00
2021-01-21 1447 4907751 1587 38218974 7.86 7.95 7.64 7.72 0.07 -0.9% 7.71 5 7.72 6 0.00
2021-01-22 1447 3496918 1068 26838618 7.62 7.75 7.61 7.75 0.03 0.39% 7.75 10 7.76 35 0.00
2021-01-25 1447 4403222 1401 34798411 7.76 8.05 7.76 8.01 0.26 3.35% 8.01 13 8.02 208 0.00
2021-01-26 1447 4220600 1167 33749223 8.10 8.20 7.86 7.90 0.11 -1.37% 7.89 33 7.90 122 0.00
2021-01-27 1447 2552426 811 20060310 7.95 8.04 7.75 7.80 0.10 -1.27% 7.80 19 7.81 141 0.00
2021-01-28 1447 2564751 718 19825795 7.60 7.80 7.57 7.74 0.06 -0.77% 7.73 35 7.74 79 0.00
2021-01-29 1447 3680137 1025 28398270 7.78 7.85 7.61 7.64 0.10 -1.29% 7.62 4 7.64 7 0.00
2021-02-02 1447 3089705 1029 24152686 7.70 7.90 7.68 7.85 0.18 2.75% 7.84 6 7.85 207 0.00
2021-02-03 1447 3208428 1118 25150309 7.70 7.99 7.69 7.88 0.03 0.38% 7.87 8 7.88 27 0.00
2021-02-04 1447 1763194 656 13924679 7.89 7.99 7.83 7.83 0.05 -0.63% 7.83 33 7.84 181 0.00
2021-02-17 1447 5824458 1995 47157502 7.94 8.25 7.92 8.20 0.38 4.73% 8.20 4 8.21 19 0.00
2021-02-18 1447 5835265 1821 49134394 8.20 8.55 8.20 8.53 0.33 4.02% 8.51 11 8.53 29 0.00
2021-02-19 1447 7187021 1893 61905119 8.55 8.71 8.50 8.65 0.12 1.41% 8.65 5 8.66 74 0.00
2021-02-23 1447 8133437 2109 73277621 8.98 9.08 8.92 9.00 0.09 4.05% 9.00 26 9.01 29 0.00
2021-02-25 1447 15606963 4207 142436466 8.86 9.30 8.86 9.23 0.53 2.56% 9.22 120 9.23 14 0.00
2021-03-02 1447 7017314 1975 64037151 9.37 9.37 8.93 8.95 0.28 -3.03% 8.95 124 8.96 8 0.00
2021-03-03 1447 5114957 1485 46348765 9.05 9.18 8.87 9.10 0.15 1.68% 9.10 57 9.12 8 0.00
2021-03-04 1447 6441351 1642 58336425 9.13 9.25 8.98 8.99 0.11 -1.21% 8.99 38 9.02 12 0.00
2021-03-05 1447 4162301 1330 37771732 9.05 9.18 8.91 9.10 0.11 1.22% 9.09 2 9.10 14 0.00
2021-03-08 1447 10080903 2766 93093740 9.23 9.35 9.10 9.33 0.23 2.53% 9.32 74 9.33 20 0.00
2021-03-09 1447 5542399 1911 50801617 9.36 9.36 9.05 9.15 0.18 -1.93% 9.14 79 9.15 15 0.00
2021-03-10 1447 5753740 1670 52814477 9.15 9.28 9.04 9.17 0.02 0.22% 9.17 25 9.18 31 0.00
2021-03-11 1447 30594799 7762 293244152 9.27 9.75 9.27 9.62 0.45 4.91% 9.62 6 9.63 11 0.00
2021-03-12 1447 15145689 4233 147272557 9.60 9.84 9.53 9.79 0.17 1.77% 9.78 155 9.79 93 0.00
2021-03-15 1447 12176016 3285 120936205 10.05 10.10 9.83 9.95 0.16 1.63% 9.95 54 9.96 90 0.00
2021-03-16 1447 10861509 2923 107453734 9.97 10.05 9.80 9.82 0.13 -1.31% 9.82 46 9.83 1 0.00
2021-03-17 1447 8185118 2303 79933140 9.82 9.89 9.70 9.70 0.12 -1.22% 9.70 166 9.71 152 0.00
2021-03-18 1447 11798427 3285 116304844 9.80 9.99 9.72 9.76 0.06 0.62% 9.76 83 9.77 98 0.00
2021-03-19 1447 5068635 1521 49198392 9.80 9.80 9.67 9.68 0.08 -0.82% 9.68 122 9.69 223 0.00
2021-03-22 1447 9922686 2769 96916607 9.68 9.93 9.45 9.84 0.16 1.65% 9.83 123 9.84 102 0.00
2021-03-23 1447 13548175 3589 134875652 9.95 10.10 9.85 10.10 0.26 2.64% 10.05 191 10.10 717 0.00
2021-03-24 1447 9396823 2973 93459511 10.10 10.10 9.86 9.86 0.24 -2.38% 9.86 2 9.87 5 0.00
2021-03-25 1447 6111176 1772 60741547 9.90 10.05 9.83 9.89 0.03 0.3% 9.88 105 9.90 47 0.00
2021-03-26 1447 57692211 13143 588388966 10.10 10.55 9.83 9.83 0.06 -0.61% 9.83 430 9.85 114 0.00
2021-03-29 1447 12954775 2786 128290670 9.88 9.99 9.83 9.89 0.06 0.61% 9.89 94 9.90 91 0.00
2021-03-30 1447 19225080 5169 185574629 9.91 9.91 9.56 9.59 0.30 -3.03% 9.59 103 9.60 4 0.00
2021-04-01 1447 9876689 2867 92685460 9.49 9.54 9.34 9.34 0.14 -2.61% 9.34 127 9.35 2 0.00
2021-04-06 1447 7764582 2146 73674589 9.38 9.63 9.38 9.57 0.23 2.46% 9.56 57 9.57 76 0.00
2021-04-07 1447 17669395 3924 168954290 9.65 9.67 9.42 9.58 0.01 0.1% 9.58 24 9.59 5 0.00
2021-04-08 1447 58004659 12964 595517625 9.68 10.50 9.63 10.45 0.87 9.08% 10.45 1 10.50 2040 0.00
2021-04-09 1447 33707699 8133 344478263 10.65 10.70 9.95 10.05 0.40 -3.83% 10.05 299 10.10 310 0.00
2021-04-12 1447 54184439 10473 586686197 10.50 11.05 10.40 11.05 1.00 9.95% 11.05 2175 0.00 0 0.00
2021-04-13 1447 47589025 12107 529691677 11.35 11.55 10.85 11.00 0.05 -0.45% 10.95 217 11.00 63 0.00
2021-04-14 1447 28249259 6328 304106460 11.00 11.15 10.50 10.80 0.20 -1.82% 10.80 78 10.85 187 0.00
2021-04-15 1447 27897296 5951 310881083 10.90 11.35 10.85 11.20 0.40 3.7% 11.15 481 11.20 494 0.00
2021-04-16 1447 26838552 5626 303136804 11.20 11.45 11.10 11.45 0.25 2.23% 11.45 199 11.50 1424 0.00
2021-04-19 1447 60663406 8946 759148574 12.30 12.55 12.15 12.55 1.10 9.61% 12.55 4365 0.00 0 0.00
2021-04-20 1447 50150050 13298 638442388 12.85 13.15 12.35 12.65 0.10 0.8% 12.65 97 12.70 106 0.00
2021-04-21 1447 37183682 9253 482769770 12.50 13.45 12.20 13.35 0.70 5.53% 13.30 223 13.35 320 0.00
2021-04-22 1447 88419613 21657 1234266709 13.60 14.65 13.00 13.45 0.10 0.75% 13.40 190 13.45 9 0.00
2021-04-23 1447 35469211 9463 462924583 13.50 13.80 12.65 12.95 0.50 -3.72% 12.95 266 13.00 201 0.00
2021-04-26 1447 27061124 6787 357402378 13.35 13.50 12.95 13.15 0.20 1.54% 13.15 397 13.20 44 0.00
2021-04-27 1447 21842988 5409 286345828 13.20 13.45 12.90 13.00 0.15 -1.14% 13.00 364 13.05 22 0.00
2021-04-28 1447 69159587 16481 957504246 13.15 14.30 13.15 14.30 1.30 10% 14.30 209 0.00 0 0.00
2021-04-29 1447 78451045 22786 1137943308 14.95 15.30 13.90 14.05 0.25 -1.75% 14.05 148 14.10 78 0.00
2021-05-03 1447 76636578 21461 1130472801 14.05 15.30 13.90 14.80 0.75 5.34% 14.75 115 14.80 46 0.00
2021-05-04 1447 101981568 28423 1494278668 14.90 16.00 13.35 14.05 0.75 -5.07% 14.00 258 14.05 8 0.00
2021-05-05 1447 46362723 13186 667300451 14.10 14.80 13.60 14.30 0.25 1.78% 14.25 134 14.30 167 0.00
2021-05-06 1447 34007476 9366 489252814 14.60 14.85 13.90 14.35 0.05 0.35% 14.30 435 14.35 642 0.00
2021-05-07 1447 27992857 7265 393109958 14.70 14.75 13.60 14.10 0.25 -1.74% 14.05 350 14.10 250 0.00
2021-05-10 1447 49090987 11072 707986898 14.25 14.75 13.85 14.40 0.30 2.13% 14.40 34 14.45 430 0.00
2021-05-11 1447 115957142 30418 1733113305 14.50 15.75 13.60 14.00 0.40 -2.78% 14.00 144 14.05 12 0.00
2021-05-12 1447 67569506 17168 909116664 14.70 14.80 12.60 12.65 1.35 -9.64% 12.65 108 12.70 236 0.00
2021-05-13 1447 38023822 9251 445326213 11.80 12.55 11.40 11.40 1.25 -9.88% 11.40 2715 11.45 21 0.00
2021-05-14 1447 35302518 7777 398553750 11.80 12.00 10.60 11.05 0.35 -3.07% 11.00 235 11.05 119 0.00
2021-05-17 1447 28887568 6135 292830656 10.00 10.65 9.95 9.95 1.10 -9.95% 9.95 964 9.96 68 0.00
2021-05-18 1447 22946976 5199 243189816 10.30 10.90 10.05 10.90 0.95 9.55% 10.90 564 0.00 0 0.00
2021-05-19 1447 24831142 6027 280458815 11.00 11.65 10.90 11.65 0.75 6.88% 11.65 151 11.70 321 0.00
2021-05-20 1447 31032565 7749 362091302 11.70 12.10 11.20 11.25 0.40 -3.43% 11.25 475 11.30 41 0.00
2021-05-21 1447 33726289 8268 400980430 11.65 12.30 11.35 12.20 0.95 8.44% 12.20 360 12.25 266 0.00
2021-05-24 1447 43510287 11308 546821328 12.10 12.90 11.80 12.55 0.35 2.87% 12.55 335 12.60 371 0.00
2021-05-25 1447 43952515 11578 562121690 13.00 13.40 12.15 12.30 0.25 -1.99% 12.30 2 12.35 118 0.00
2021-05-26 1447 18645562 4548 232304979 12.30 12.70 12.10 12.45 0.15 1.22% 12.45 211 12.50 98 0.00
2021-05-27 1447 35072043 6699 443500571 12.50 12.90 12.30 12.40 0.05 -0.4% 12.40 314 12.45 43 0.00
2021-05-28 1447 20540254 4936 261393720 12.85 12.90 12.60 12.65 0.25 2.02% 12.65 376 12.70 161 0.00
2021-05-31 1447 24832293 5888 320042423 12.85 13.15 12.65 12.70 0.05 0.4% 12.70 100 12.75 76 0.00
2021-06-01 1447 20793629 3600 266352844 13.00 13.00 12.55 12.85 0.15 1.18% 12.80 241 12.85 310 0.00
2021-06-02 1447 18757696 4315 241263998 12.90 13.05 12.70 12.80 0.05 -0.39% 12.80 119 12.85 347 0.00
2021-06-03 1447 48269724 12665 648437858 13.10 13.70 13.05 13.70 0.90 7.03% 13.65 573 13.70 788 0.00
2021-06-04 1447 25680708 7454 339900124 13.45 13.70 13.00 13.05 0.65 -4.74% 13.05 39 13.10 140 0.00
2021-06-07 1447 15520350 4236 200898161 13.10 13.30 12.40 12.95 0.10 -0.77% 12.90 262 12.95 62 0.00
2021-06-08 1447 6181042 2000 79994566 13.00 13.10 12.80 12.95 0.00 0% 12.90 32 12.95 50 0.00
2021-06-09 1447 22496572 5540 296981621 13.15 13.55 12.90 12.90 0.05 -0.39% 12.90 192 12.95 27 0.00
2021-06-10 1447 24348572 4557 312524253 13.10 13.20 12.50 12.55 0.35 -2.71% 12.55 362 12.60 135 0.00
2021-06-11 1447 6798354 1929 85942015 12.85 12.85 12.55 12.60 0.05 0.4% 12.60 102 12.65 112 0.00
2021-06-15 1447 6127584 1922 76795822 12.70 12.75 12.45 12.55 0.05 -0.4% 12.55 17 12.60 319 0.00
2021-06-16 1447 8241384 2303 102595713 12.45 12.70 12.25 12.25 0.30 -2.39% 12.25 187 12.30 10 0.00
2021-06-17 1447 7060976 2225 87557868 12.15 12.70 12.10 12.65 0.40 3.27% 12.60 280 12.65 181 0.00
2021-06-18 1447 6363521 1785 79755914 12.65 12.70 12.40 12.50 0.15 -1.19% 12.45 181 12.50 36 0.00
2021-06-21 1447 10981673 3072 132843133 12.30 12.45 11.90 12.00 0.50 -4% 12.00 105 12.05 46 0.00
2021-06-22 1447 11626480 2978 144509860 12.30 12.60 12.25 12.45 0.45 3.75% 12.40 42 12.45 53 0.00
2021-06-23 1447 7169622 1918 89415053 12.65 12.70 12.30 12.35 0.10 -0.8% 12.30 390 12.35 37 0.00
2021-06-24 1447 10011950 2820 126548317 12.45 12.85 12.35 12.75 0.40 3.24% 12.70 238 12.75 170 0.00
2021-06-25 1447 8424608 2986 106734719 12.90 12.90 12.45 12.50 0.25 -1.96% 12.45 202 12.50 161 0.00
2021-06-28 1447 7174609 2252 89196832 12.60 12.60 12.30 12.50 0.00 0% 12.45 107 12.50 27 0.00
2021-06-29 1447 8650991 2272 106350685 12.55 12.55 12.15 12.25 0.25 -2% 12.25 101 12.30 202 0.00
2021-06-30 1447 48092047 10925 629218362 12.35 13.45 12.30 13.45 1.20 9.8% 13.45 4383 0.00 0 0.00
2021-07-01 1447 76599055 22090 1052856155 14.15 14.40 13.00 13.40 0.05 -0.37% 13.40 86 13.45 81 0.00
2021-07-02 1447 41099746 11615 565443417 13.50 14.20 13.30 13.50 0.10 0.75% 13.45 97 13.50 107 0.00
2021-07-05 1447 13961040 3911 184937935 13.50 13.60 13.10 13.25 0.25 -1.85% 13.20 76 13.25 112 0.00
2021-07-06 1447 22447094 6601 303200566 13.35 13.85 13.10 13.70 0.45 3.4% 13.65 412 13.70 282 0.00
2021-07-07 1447 15575764 4277 208661357 13.70 13.70 13.20 13.25 0.45 -3.28% 13.20 269 13.25 50 0.00
2021-07-08 1447 14794176 3760 198049977 13.30 13.60 13.10 13.40 0.15 1.13% 13.35 52 13.40 50 0.00
2021-07-09 1447 9877867 3093 129710894 13.30 13.35 13.00 13.00 0.40 -2.99% 13.00 522 13.05 60 0.00
2021-07-12 1447 10731539 3098 139106359 13.25 13.25 12.75 12.80 0.20 -1.54% 12.80 44 12.85 39 0.00
2021-07-13 1447 14871269 4963 186353048 13.15 13.15 12.20 12.25 0.55 -4.3% 12.20 553 12.25 112 0.00
2021-07-14 1447 9989457 3184 120216283 12.20 12.30 11.80 12.00 0.25 -2.04% 12.00 35 12.05 17 0.00
2021-07-15 1447 5724479 1724 70667041 12.10 12.50 12.05 12.50 0.50 4.17% 12.45 53 12.50 111 0.00
2021-07-16 1447 5626412 1750 69232479 12.40 12.55 12.20 12.25 0.25 -2% 12.20 619 12.25 12 0.00
2021-07-19 1447 3751700 1245 45903677 12.30 12.35 12.15 12.20 0.05 -0.41% 12.15 330 12.20 40 0.00
2021-07-20 1447 6788458 2380 80687474 12.00 12.05 11.80 11.85 0.35 -2.87% 11.80 374 11.85 78 0.00
2021-07-21 1447 8292317 2807 96211595 12.05 12.05 11.30 11.40 0.45 -3.8% 11.40 98 11.45 24 0.00
2021-07-22 1447 5079000 1689 58755150 11.50 11.80 11.40 11.40 0.00 0% 11.40 111 11.45 49 0.00
2021-07-23 1447 10330123 2938 123344929 11.50 12.15 11.50 11.95 0.55 4.82% 11.95 7 12.00 104 0.00
2021-07-26 1447 4462170 1572 52808218 12.00 12.10 11.75 11.85 0.10 -0.84% 11.80 177 11.85 19 0.00
2021-07-27 1447 5368729 1698 62688318 11.90 11.90 11.50 11.50 0.35 -2.95% 11.50 504 11.55 1 0.00
2021-07-28 1447 5376532 1669 60901884 11.45 11.70 11.05 11.40 0.10 -0.87% 11.40 44 11.45 15 0.00
2021-07-29 1447 4375229 1239 51094043 11.50 11.85 11.50 11.80 0.40 3.51% 11.75 26 11.80 40 0.00
2021-07-30 1447 4253292 1349 49049408 11.75 11.75 11.35 11.35 0.45 -3.81% 11.35 67 11.40 1 0.00
2021-08-02 1447 3965708 1021 45430789 11.40 11.60 11.30 11.45 0.10 0.88% 11.40 127 11.45 15 0.00
2021-08-03 1447 2075826 825 23931621 11.45 11.65 11.45 11.50 0.05 0.44% 11.45 221 11.50 162 0.00
2021-08-04 1447 2599261 787 30102502 11.55 11.75 11.50 11.55 0.05 0.43% 11.55 23 11.60 122 0.00
2021-08-05 1447 2701746 1535 31209953 11.60 11.65 11.50 11.50 0.05 -0.43% 11.45 102 11.55 12 0.00
2021-08-06 1447 4703710 1244 54648220 11.55 11.80 11.45 11.55 0.05 0.43% 11.55 153 11.60 33 0.00
2021-08-09 1447 3369317 1122 38557537 11.55 11.60 11.35 11.35 0.20 -1.73% 11.35 130 11.40 23 0.00
2021-08-10 1447 2622783 1001 30168611 11.50 11.65 11.40 11.40 0.05 0.44% 11.40 36 11.45 20 0.00
2021-08-11 1447 6072026 2033 67395520 11.45 11.45 10.85 10.90 0.50 -4.39% 10.90 79 11.00 64 0.00
2021-08-12 1447 4239981 1198 46545939 11.00 11.15 10.80 11.05 0.15 1.38% 11.05 2 11.10 274 0.00
2021-08-13 1447 3506920 1006 38474339 11.10 11.10 10.85 10.95 0.10 -0.9% 10.95 292 11.00 14 0.00
2021-08-16 1447 6091014 1602 64308148 10.90 10.90 10.35 10.50 0.45 -4.11% 10.50 25 10.55 164 43.75
2021-08-17 1447 3999744 1236 41473325 10.65 10.65 10.15 10.15 0.35 -3.33% 10.10 103 10.15 241 42.29
2021-08-18 1447 5251700 1628 54012449 10.10 10.70 9.95 10.70 0.55 5.42% 10.65 59 10.70 30 44.58
2021-08-19 1447 3593806 1096 37396885 10.60 10.65 10.20 10.40 0.30 -2.8% 10.40 104 10.45 42 43.33
2021-08-20 1447 2787710 723 28799893 10.40 10.50 10.25 10.25 0.15 -1.44% 10.25 120 10.30 9 42.71
2021-08-23 1447 2894910 784 30611174 10.35 10.75 10.35 10.60 0.35 3.41% 10.60 5 10.65 71 44.17
2021-08-24 1447 2045098 568 21680066 10.70 10.70 10.45 10.65 0.05 0.47% 10.65 57 10.70 244 44.38
2021-08-25 1447 2440421 738 26256349 10.65 10.85 10.55 10.85 0.20 1.88% 10.80 56 10.85 87 45.21
2021-08-26 1447 1566466 548 16933182 10.95 10.95 10.70 10.75 0.10 -0.92% 10.75 26 10.80 15 44.79
2021-08-27 1447 2170235 691 23559079 10.65 11.00 10.60 10.90 0.15 1.4% 10.90 23 10.95 266 45.42
2021-08-30 1447 1398900 487 15238161 10.95 11.00 10.80 10.90 0.00 0% 10.90 17 10.95 123 45.42
2021-08-31 1447 2100631 608 22807336 10.90 11.00 10.75 10.85 0.05 -0.46% 10.85 54 10.90 14 45.21
2021-09-01 1447 2999410 1097 33237986 10.85 11.25 10.85 10.95 0.10 0.92% 10.95 53 11.00 5 45.62
2021-09-02 1447 3152844 1034 33732166 10.95 11.05 10.50 10.60 0.35 -3.2% 10.60 3 10.65 101 44.17
2021-09-03 1447 2328216 809 25102170 10.70 10.90 10.65 10.75 0.15 1.42% 10.75 33 10.80 42 44.79
2021-09-06 1447 2076947 683 21873728 10.75 10.80 10.35 10.40 0.35 -3.26% 10.35 141 10.40 15 43.33
2021-09-07 1447 1540618 672 16017211 10.45 10.55 10.30 10.40 0.00 0% 10.35 18 10.40 19 43.33
2021-09-08 1447 2724487 918 27886132 10.40 10.50 10.10 10.20 0.20 -1.92% 10.15 49 10.20 198 42.50
2021-09-09 1447 1509854 551 15552286 10.20 10.40 10.20 10.35 0.15 1.47% 10.30 29 10.35 67 43.12
2021-09-10 1447 1397668 543 14650023 10.35 10.55 10.35 10.50 0.15 1.45% 10.50 23 10.55 158 43.75
2021-09-13 1447 3203928 1088 34452048 10.50 10.95 10.45 10.80 0.30 2.86% 10.80 70 10.85 101 45.00
2021-09-14 1447 1583504 593 16958768 10.85 10.85 10.65 10.65 0.15 -1.39% 10.65 68 10.70 18 44.38
2021-09-15 1447 909642 380 9721119 10.65 10.80 10.50 10.75 0.10 0.94% 10.70 27 10.75 108 44.79
2021-09-16 1447 1106643 464 11717526 10.75 10.80 10.50 10.55 0.20 -1.86% 10.55 11 10.60 41 43.96
2021-09-17 1447 1487000 421 15804600 10.65 10.70 10.50 10.70 0.15 1.42% 10.65 2 10.70 85 44.58
2021-09-22 1447 2462001 701 25380950 10.20 10.45 10.20 10.25 0.45 -4.21% 10.25 250 10.30 31 42.71
2021-09-23 1447 1519025 573 15593885 10.35 10.40 10.20 10.25 0.00 0% 10.25 41 10.30 80 42.71
2021-09-24 1447 2128624 691 22331269 10.35 10.60 10.35 10.45 0.20 1.95% 10.40 114 10.45 44 43.54
2021-09-27 1447 5880951 1705 64119553 10.60 11.15 10.55 10.90 0.45 4.31% 10.90 36 10.95 122 45.42
2021-09-28 1447 7375271 2161 81134825 10.90 11.30 10.75 10.85 0.05 -0.46% 10.85 10 10.90 56 45.21
2021-09-29 1447 6860144 2157 74867712 10.70 11.15 10.55 10.70 0.15 -1.38% 10.70 129 10.75 87 44.58
2021-09-30 1447 26034378 6062 301419427 10.95 11.75 10.90 11.75 1.05 9.81% 11.75 36019 0.00 0 48.96
2021-10-01 1447 26087539 6812 288668290 11.60 11.65 10.60 10.70 1.05 -8.94% 10.65 243 10.70 106 44.58
2021-10-04 1447 10703862 2836 111889158 10.90 10.90 10.10 10.25 0.45 -4.21% 10.20 112 10.25 23 42.71
2021-10-05 1447 4091405 1427 41657073 10.20 10.40 9.96 10.40 0.15 1.46% 10.35 28 10.40 4 43.33
2021-10-06 1447 7844323 2521 83017623 10.60 10.90 10.30 10.40 0.00 0% 10.35 110 10.45 3 43.33
2021-10-07 1447 2544738 877 26838089 10.60 10.65 10.45 10.55 0.15 1.44% 10.50 72 10.55 14 43.96
2021-10-08 1447 2562823 766 27028319 10.60 10.75 10.40 10.45 0.10 -0.95% 10.45 21 10.50 109 43.54
2021-10-12 1447 4964689 1456 50287592 10.35 10.35 10.00 10.10 0.35 -3.35% 10.05 267 10.10 60 42.08
2021-10-13 1447 5302696 1740 52956200 10.20 10.25 9.92 9.93 0.17 -1.68% 9.93 12 9.95 19 41.38
2021-10-14 1447 5146485 1806 50344688 10.00 10.00 9.66 9.73 0.20 -2.01% 9.73 68 9.74 14 40.54
2021-10-15 1447 3128986 1044 30791176 9.83 9.93 9.76 9.93 0.20 2.06% 9.92 29 9.93 21 41.38
2021-10-18 1447 5632907 1908 57065742 9.98 10.30 9.95 10.25 0.32 3.22% 10.25 44 10.30 203 42.71
2021-10-19 1447 3399909 1056 34455771 10.20 10.30 10.00 10.20 0.05 -0.49% 10.20 25 10.25 317 42.50
2021-10-20 1447 3906943 1172 40434937 10.30 10.50 10.20 10.40 0.20 1.96% 10.30 5 10.40 289 43.33
2021-10-21 1447 4635165 1136 48617782 10.50 10.65 10.35 10.45 0.05 0.48% 10.40 45 10.45 52 43.54
2021-10-22 1447 2958093 816 30911728 10.55 10.60 10.35 10.40 0.05 -0.48% 10.40 103 10.45 27 43.33
2021-10-25 1447 4397050 1268 46595619 10.35 10.75 10.35 10.60 0.20 1.92% 10.55 104 10.60 66 44.17
2021-10-26 1447 1518623 595 15960085 10.65 10.65 10.45 10.45 0.15 -1.42% 10.45 66 10.50 28 43.54
2021-10-27 1447 1783918 580 18563350 10.40 10.50 10.30 10.45 0.00 0% 10.40 111 10.45 41 43.54
2021-10-28 1447 1874174 603 19596736 10.45 10.60 10.40 10.40 0.05 -0.48% 10.40 97 10.45 51 43.33
2021-10-29 1447 2004503 644 20811901 10.45 10.50 10.30 10.35 0.05 -0.48% 10.35 169 10.40 7 43.12
2021-11-01 1447 2828972 724 29621314 10.40 10.60 10.40 10.40 0.05 0.48% 10.40 325 10.45 52 43.33
2021-11-02 1447 4270356 1149 45240446 10.50 10.70 10.45 10.50 0.10 0.96% 10.45 218 10.50 67 43.75
2021-11-03 1447 5808399 2261 62449523 10.55 10.85 10.50 10.80 0.30 2.86% 10.75 61 10.80 5 45.00
2021-11-04 1447 2135357 786 22986800 10.90 10.90 10.65 10.70 0.10 -0.93% 10.70 19 10.75 140 44.58
2021-11-05 1447 2535157 781 26946568 10.70 10.80 10.50 10.70 0.00 0% 10.65 16 10.70 173 44.58
2021-11-08 1447 3862230 1142 41959777 10.70 10.95 10.70 10.90 0.20 1.87% 10.85 58 10.90 36 45.42
2021-11-09 1447 2674431 921 28965081 10.95 10.95 10.70 10.85 0.05 -0.46% 10.80 73 10.85 15 45.21
2021-11-10 1447 15372351 4491 170928294 11.05 11.40 10.90 10.90 0.05 0.46% 10.90 152 10.95 29 45.42
2021-11-11 1447 4624228 1507 50715549 10.80 11.15 10.75 10.95 0.05 0.46% 10.95 28 11.00 142 45.62
2021-11-12 1447 1997210 803 21662492 11.00 11.00 10.75 10.80 0.15 -1.37% 10.80 10 10.85 40 29.19
2021-11-15 1447 5824021 2165 60913611 10.90 10.90 10.30 10.35 0.45 -4.17% 10.35 106 10.40 77 27.97
2021-11-16 1447 2675659 970 27717743 10.45 10.45 10.25 10.30 0.05 -0.48% 10.30 161 10.35 12 27.84
2021-11-17 1447 3054369 948 31391711 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 50 10.30 72 27.70
2021-11-18 1447 2096879 810 21609630 10.25 10.40 10.25 10.30 0.05 0.49% 10.25 317 10.30 2 27.84
2021-11-19 1447 2489714 828 25669573 10.30 10.40 10.25 10.25 0.05 -0.49% 10.20 341 10.25 21 27.70
2021-11-22 1447 1924122 593 19856893 10.30 10.40 10.25 10.35 0.10 0.98% 10.30 271 10.35 34 27.97
2021-11-23 1447 2201202 770 22743108 10.35 10.45 10.20 10.25 0.10 -0.97% 10.25 38 10.30 73 27.70
2021-11-24 1447 1534461 590 15868988 10.30 10.40 10.25 10.40 0.15 1.46% 10.35 99 10.40 11 28.11
2021-11-25 1447 2716225 873 28470463 10.45 10.60 10.40 10.40 0.00 0% 10.40 214 10.45 122 28.11
2021-11-26 1447 3677103 1155 37408538 10.40 10.40 10.05 10.15 0.25 -2.4% 10.15 47 10.20 91 27.43
2021-11-29 1447 3270435 1169 32636511 10.00 10.10 9.89 10.00 0.15 -1.48% 10.00 2 10.05 55 27.03
2021-11-30 1447 1410754 607 14277745 10.10 10.20 10.05 10.05 0.05 0.5% 10.05 123 10.10 14 27.16
2021-12-01 1447 1073376 390 10829096 10.05 10.15 10.00 10.10 0.05 0.5% 10.10 2 10.15 105 27.30
2021-12-02 1447 2147817 737 21503070 10.10 10.10 9.95 10.00 0.10 -0.99% 9.99 22 10.00 7 27.03
2021-12-03 1447 1649634 589 16569388 9.97 10.15 9.97 10.05 0.05 0.5% 10.05 30 10.10 14 27.16
2021-12-06 1447 917678 352 9203056 10.00 10.10 9.99 10.05 0.00 0% 10.00 212 10.05 5 27.16
2021-12-07 1447 1133916 507 11402507 10.10 10.15 10.00 10.05 0.00 0% 10.05 6 10.10 172 27.16
2021-12-08 1447 1913287 646 19241444 10.15 10.15 10.00 10.05 0.00 0% 10.00 590 10.05 51 27.16
2021-12-09 1447 4055540 1229 41522083 10.10 10.35 10.10 10.25 0.20 1.99% 10.25 87 10.30 131 27.70
2021-12-10 1447 2028041 625 20789066 10.30 10.35 10.20 10.25 0.00 0% 10.20 59 10.25 40 27.70
2021-12-13 1447 2224900 731 22978319 10.25 10.45 10.20 10.40 0.15 1.46% 10.35 321 10.40 147 28.11
2021-12-14 1447 1941157 641 19834574 10.40 10.40 10.10 10.15 0.25 -2.4% 10.10 100 10.15 12 27.43
2021-12-15 1447 1268785 389 12873110 10.10 10.25 10.05 10.15 0.00 0% 10.15 9 10.20 69 27.43
2021-12-16 1447 921881 345 9389120 10.30 10.30 10.15 10.15 0.00 0% 10.15 33 10.20 109 27.43
2021-12-17 1447 3182146 947 32794034 10.10 10.45 10.10 10.20 0.05 0.49% 10.20 10 10.25 22 27.57
2021-12-20 1447 991812 420 10071528 10.25 10.30 10.10 10.15 0.05 -0.49% 10.10 266 10.15 16 27.43
2021-12-21 1447 821455 306 8315040 10.15 10.15 10.05 10.15 0.00 0% 10.10 120 10.15 5 27.43
2021-12-22 1447 745233 274 7576076 10.15 10.25 10.10 10.15 0.00 0% 10.10 288 10.15 11 27.43
2021-12-23 1447 1434693 489 14704009 10.20 10.30 10.20 10.25 0.10 0.99% 10.25 98 10.30 474 27.70
2021-12-24 1447 1430458 479 14717828 10.30 10.35 10.25 10.25 0.00 0% 10.20 240 10.25 27 27.70
2021-12-27 1447 2618237 849 27332077 10.30 10.55 10.30 10.40 0.15 1.46% 10.40 97 10.45 280 28.11
2021-12-28 1447 1060860 459 10968375 10.45 10.45 10.30 10.35 0.05 -0.48% 10.30 136 10.35 88 27.97
2021-12-29 1447 984120 397 10183275 10.40 10.40 10.30 10.35 0.00 0% 10.35 75 10.40 303 27.97
2021-12-30 1447 981183 405 10124295 10.35 10.40 10.25 10.30 0.05 -0.48% 10.25 204 10.30 48 27.84