佳和(1449)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　　　29.65
0
0%		28.90
-0.75
-2.53%		 26.65
-2.25
-7.79%		25.95
-0.7
-2.63%		 　24.45
-1.5
-5.78%		24.90
0.45
1.84%		25.00
0.1
0.4%		24.55
-0.45
-1.8%		23.75
-0.8
-3.26%		 　23.85
0.1
0.42%		23.40
-0.45
-1.89%		21.45
-1.95
-8.33%		22.40
0.95
4.43%		22.75
0.35
1.56%		 　23.85
1.1
4.84%		22.35
-1.5
-6.29%		22.50
0.15
0.67%		22.25
-0.25
-1.11%		21.85
-0.4
-1.8%		 24.14
2 月　22.15
0.3
1.37%		21.50
-0.65
-2.93%		21.75
0.25
1.16%		 　　　　　　　　　　　20.95
-0.8
-3.68%		21.40
0.45
2.15%		21.45
0.05
0.23%		 　　23.10
1.65
7.69%		 22.65
-0.45
-1.95%		 21.8
3 月　21.50
-1.15
-5.08%		22.15
0.65
3.02%		21.40
-0.75
-3.39%		21.45
0.05
0.23%		 　21.70
0.25
1.17%		21.95
0.25
1.15%		23.45
1.5
6.83%		23.95
0.5
2.13%		23.70
-0.25
-1.04%		 　23.00
-0.7
-2.95%		22.50
-0.5
-2.17%		22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		22.00
-0.3
-1.35%		 　21.45
-0.55
-2.5%		21.30
-0.15
-0.7%		21.35
0.05
0.23%		21.35
0
0%		21.90
0.55
2.58%		 　21.95
0.05
0.23%		21.45
-0.5
-2.28%		 22.09
4 月22.05
0.6
2.8%		 　　　22.00
-0.05
-0.23%		22.00
0
0%		21.85
-0.15
-0.68%		22.75
0.9
4.12%		 　23.40
0.65
2.86%		23.10
-0.3
-1.28%		22.50
-0.6
-2.6%		22.70
0.2
0.89%		22.40
-0.3
-1.32%		 　24.15
1.75
7.81%		23.55
-0.6
-2.48%		23.70
0.15
0.64%		23.15
-0.55
-2.32%		22.70
-0.45
-1.94%		 　21.75
-0.95
-4.19%		21.55
-0.2
-0.92%		21.50
-0.05
-0.23%		21.55
0.05
0.23%		 22.53
5 月　　21.80
0.25
1.16%		20.25
-1.55
-7.11%		19.55
-0.7
-3.46%		19.55
0
0%		19.70
0.15
0.77%		 　20.45
0.75
3.81%		19.70
-0.75
-3.67%		18.45
-1.25
-6.35%		16.65
-1.8
-9.76%		15.20
-1.45
-8.71%		 　13.70
-1.5
-9.87%		14.75
1.05
7.66%		15.30
0.55
3.73%		14.80
-0.5
-3.27%		15.40
0.6
4.05%		 　15.60
0.2
1.3%		15.30
-0.3
-1.92%		15.30
0
0%		15.10
-0.2
-1.31%		15.70
0.6
3.97%		 16.10
0.4
2.55%		16.93
6 月16.50
0.4
2.48%		16.20
-0.3
-1.82%		17.80
1.6
9.88%		17.80
0
0%		 　17.00
-0.8
-4.49%		16.75
-0.25
-1.47%		16.45
-0.3
-1.79%		16.30
-0.15
-0.91%		16.35
0.05
0.31%		 　　16.15
-0.2
-1.22%		15.95
-0.2
-1.24%		15.95
0
0%		15.50
-0.45
-2.82%		 　15.80
0.3
1.94%		15.80
0
0%		15.50
-0.3
-1.9%		15.55
0.05
0.32%		15.65
0.1
0.64%		 　15.65
0
0%		15.40
-0.25
-1.6%		16.00
0.6
3.9%		 16.18
7 月16.00
0
0%		16.05
0.05
0.31%		 　16.30
0.25
1.56%		16.45
0.15
0.92%		16.30
-0.15
-0.91%		17.25
0.95
5.83%		16.45
-0.8
-4.64%		 　16.35
-0.1
-0.61%		15.75
-0.6
-3.67%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		15.95
0.3
1.92%		 　16.25
0.3
1.88%		16.30
0.05
0.31%		16.45
0.15
0.92%		16.50
0.05
0.3%		16.60
0.1
0.61%		 　17.05
0.45
2.71%		17.10
0.05
0.29%		16.70
-0.4
-2.34%		16.70
0
0%		16.45
-0.25
-1.5%		 16.39
8 月　16.50
0.05
0.3%		16.60
0.1
0.61%		17.40
0.8
4.82%		17.20
-0.2
-1.15%		17.25
0.05
0.29%		 　17.45
0.2
1.16%		17.45
0
0%		17.40
-0.05
-0.29%		17.35
-0.05
-0.29%		17.00
-0.35
-2.02%		 　16.50
-0.5
-2.94%		16.15
-0.35
-2.12%		16.25
0.1
0.62%		15.95
-0.3
-1.85%		16.00
0.05
0.31%		 　15.85
-0.15
-0.94%		15.20
-0.65
-4.1%		15.10
-0.1
-0.66%		15.10
0
0%		15.05
-0.05
-0.33%		 　15.65
0.6
3.99%		15.50
-0.15
-0.96%		16.36
9 月15.65
0.15
0.97%		15.65
0
0%		15.80
0.15
0.96%		 　15.65
-0.15
-0.95%		15.70
0.05
0.32%		15.30
-0.4
-2.55%		15.60
0.3
1.96%		15.50
-0.1
-0.64%		 　15.90
0.4
2.58%		15.80
-0.1
-0.63%		15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		 　　　15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.70
0.2
1.29%		 　15.70
0
0%		15.70
0
0%		15.55
-0.15
-0.96%		16.25
0.7
4.5%		 15.65
10 月15.80
-0.45
-2.77%		 　15.85
0.05
0.32%		15.60
-0.25
-1.58%		15.40
-0.2
-1.28%		15.55
0.15
0.97%		15.55
0
0%		 　　15.55
0
0%		15.60
0.05
0.32%		15.60
0
0%		15.70
0.1
0.64%		 　15.50
-0.2
-1.27%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.45
0
0%		15.20
-0.25
-1.62%		 　14.95
-0.25
-1.64%		15.00
0.05
0.33%		15.10
0.1
0.67%		15.10
0
0%		15.05
-0.05
-0.33%		 15.4
11 月15.05
0
0%		15.20
0.15
1%		14.95
-0.25
-1.64%		15.05
0.1
0.67%		15.00
-0.05
-0.33%		 　14.95
-0.05
-0.33%		15.20
0.25
1.67%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		15.00
0
0%		 　15.00
0
0%		15.00
0
0%		14.90
-0.1
-0.67%		14.90
0
0%		15.00
0.1
0.67%		 　16.50
1.5
10%		16.05
-0.45
-2.73%		15.90
-0.15
-0.93%		15.45
-0.45
-2.83%		15.00
-0.45
-2.91%		 　15.05
0.05
0.33%		15.10
0.05
0.33%		 15.22
12 月15.10
0
0%		15.10
0
0%		14.95
-0.15
-0.99%		 　15.05
0.1
0.67%		14.80
-0.25
-1.66%		14.90
0.1
0.68%		14.95
0.05
0.34%		14.85
-0.1
-0.67%		 　15.05
0.2
1.35%		15.20
0.15
1%		15.10
-0.1
-0.66%		14.95
-0.15
-0.99%		14.90
-0.05
-0.33%		 　14.90
0
0%		15.05
0.15
1.01%		15.00
-0.05
-0.33%		15.00
0
0%		15.05
0.05
0.33%		 　15.15
0.1
0.66%		15.25
0.1
0.66%		15.00
-0.25
-1.64%		15.45
0.45
3%		　15.03

說明:最高漲幅:10%最低跌幅:-9.87% 最高價:29.65最低價:13.70平均價:17.99,灰色底表示週末,漲128天(46.35)元,跌135天(-65.55)元,平盤39天
10%=3,8%=5,7%=1,6%=1,5%=4,4%=10,3%=14,2%=14,1%=43,0%=72,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=8,-6%=9,-7%=17,-8%=21,-9%=28,-10%=40,

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 1449 170156 122 5042119 29.70 29.85 29.50 29.65 0.05 0% 29.60 1 29.65 5 0.00
2021-01-05 1449 252344 181 7394668 29.65 29.70 28.90 28.90 0.75 -2.53% 28.85 3 28.90 2 0.00
2021-01-07 1449 674464 446 17413167 24.45 26.90 24.45 26.65 0.10 -7.79% 26.60 11 26.65 23 0.00
2021-01-08 1449 418618 270 11011832 26.65 27.05 25.70 25.95 0.70 -2.63% 25.95 7 26.55 2 0.00
2021-01-11 1449 489422 310 12249774 25.95 25.95 24.40 24.45 1.50 -5.78% 24.40 13 24.45 14 0.00
2021-01-12 1449 538147 310 13714682 24.95 26.30 24.85 24.90 0.45 1.84% 24.90 1 25.10 31 0.00
2021-01-13 1449 180425 121 4525875 25.20 25.35 24.65 25.00 0.10 0.4% 25.00 15 25.05 20 0.00
2021-01-14 1449 228360 162 5643882 25.00 25.15 24.50 24.55 0.45 -1.8% 24.50 25 24.55 3 0.00
2021-01-15 1449 485803 294 11569111 24.85 24.85 23.40 23.75 0.80 -3.26% 23.75 10 23.80 1 0.00
2021-01-18 1449 236304 186 5571811 23.70 24.05 23.05 23.85 0.10 0.42% 23.85 6 23.90 3 0.00
2021-01-19 1449 229106 162 5401656 23.80 23.95 23.25 23.40 0.45 -1.89% 23.40 9 23.45 2 0.00
2021-01-20 1449 1041347 613 22628425 23.30 23.30 21.10 21.45 1.95 -8.33% 21.45 5 21.50 3 0.00
2021-01-21 1449 562229 348 12621888 22.00 23.10 22.00 22.40 0.95 4.43% 22.35 18 22.40 19 0.00
2021-01-22 1449 273129 201 6148401 22.45 22.85 22.25 22.75 0.35 1.56% 22.70 4 22.75 13 0.00
2021-01-25 1449 663589 506 15913771 23.25 24.80 23.25 23.85 1.10 4.84% 23.85 26 23.90 6 0.00
2021-01-26 1449 406529 311 9420724 23.75 23.75 22.35 22.35 1.50 -6.29% 22.35 4 22.40 1 0.00
2021-01-27 1449 145575 205 3277457 22.55 22.75 22.20 22.50 0.15 0.67% 22.45 12 22.50 3 0.00
2021-01-28 1449 110246 135 2454146 22.10 22.50 22.00 22.25 0.25 -1.11% 22.20 24 22.30 1 0.00
2021-01-29 1449 228862 168 5055458 22.50 22.65 21.35 21.85 0.40 -1.8% 21.85 1 21.95 1 0.00
2021-02-02 1449 84968 128 1879944 22.20 22.40 22.05 22.15 0.10 1.37% 22.10 4 22.15 4 0.00
2021-02-03 1449 194406 179 4205352 21.95 22.00 21.35 21.50 0.65 -2.93% 21.45 2 21.50 1 0.00
2021-02-04 1449 173510 138 3779550 21.25 22.05 21.20 21.75 0.25 1.16% 21.75 2 21.80 11 0.00
2021-02-17 1449 194718 175 4082039 21.25 21.25 20.65 20.95 0.35 -3.68% 20.90 7 20.95 5 0.00
2021-02-18 1449 267522 208 5727978 20.95 21.90 20.75 21.40 0.45 2.15% 21.35 4 21.40 8 0.00
2021-02-19 1449 139015 146 2951068 21.55 21.60 20.85 21.45 0.05 0.23% 21.35 8 21.45 10 0.00
2021-02-23 1449 451378 351 10472309 23.55 23.55 22.75 23.10 0.40 7.69% 23.10 20 23.15 1 0.00
2021-02-25 1449 113834 117 2580078 22.85 22.85 22.50 22.65 0.15 -1.95% 22.60 12 22.65 3 0.00
2021-03-02 1449 134674 232 2937595 22.25 22.25 21.50 21.50 0.70 -5.08% 21.50 1 21.60 2 0.00
2021-03-03 1449 185507 155 4048988 21.55 22.50 21.35 22.15 0.65 3.02% 22.10 3 22.15 3 0.00
2021-03-04 1449 201322 184 4356004 22.30 22.30 21.40 21.40 0.75 -3.39% 21.40 8 21.45 19 0.00
2021-03-05 1449 77286 101 1654753 21.60 21.60 21.20 21.45 0.05 0.23% 21.40 1 21.55 2 0.00
2021-03-08 1449 79876 196 1721906 21.50 21.70 21.40 21.70 0.25 1.17% 21.65 1 21.70 9 0.00
2021-03-09 1449 158749 164 3476970 21.70 22.05 21.70 21.95 0.25 1.15% 21.90 3 21.95 1 0.00
2021-03-10 1449 504802 401 11724740 22.20 23.90 22.20 23.45 1.50 6.83% 23.40 9 23.45 3 0.00
2021-03-11 1449 308165 260 7355496 23.60 24.35 23.60 23.95 0.50 2.13% 23.75 11 23.95 6 0.00
2021-03-12 1449 177484 198 4187890 23.95 24.05 23.40 23.70 0.25 -1.04% 23.60 2 23.70 4 0.00
2021-03-15 1449 182840 216 4231315 23.65 23.65 22.70 23.00 0.70 -2.95% 22.90 2 23.00 9 0.00
2021-03-16 1449 125982 160 2846104 23.15 23.15 22.50 22.50 0.50 -2.17% 22.50 12 22.55 3 0.00
2021-03-17 1449 104249 136 2326197 22.50 22.65 22.15 22.45 0.05 -0.22% 22.40 1 22.50 12 0.00
2021-03-18 1449 122251 132 2718491 22.55 22.55 22.10 22.30 0.15 -0.67% 22.25 5 22.30 4 0.00
2021-03-19 1449 140323 173 3089066 22.30 22.50 21.80 22.00 0.30 -1.35% 21.95 9 22.00 2 0.00
2021-03-22 1449 353188 291 7591149 22.20 22.20 21.30 21.45 0.55 -2.5% 21.45 3 21.55 4 0.00
2021-03-23 1449 255819 233 5522394 21.75 22.05 21.30 21.30 0.15 -0.7% 21.30 29 21.45 15 0.00
2021-03-24 1449 171917 211 3677498 21.25 21.60 21.25 21.35 0.05 0.23% 21.30 7 21.35 8 0.00
2021-03-25 1449 230640 189 4950685 21.35 21.75 21.30 21.35 0.00 0% 21.30 24 21.35 9 0.00
2021-03-26 1449 286329 236 6302573 21.60 22.50 21.55 21.90 0.55 2.58% 21.90 10 22.00 5 0.00
2021-03-29 1449 224445 174 4882228 22.10 22.20 21.50 21.95 0.05 0.23% 21.95 3 22.00 6 0.00
2021-03-30 1449 264717 195 5717451 22.00 22.30 21.40 21.45 0.50 -2.28% 21.45 9 21.50 10 0.00
2021-04-01 1449 560418 292 12687371 23.40 23.40 22.00 22.05 0.70 2.8% 22.05 3 22.10 1 0.00
2021-04-06 1449 211679 168 4644316 22.25 22.30 21.80 22.00 0.05 -0.23% 22.00 3 22.05 46 0.00
2021-04-07 1449 104334 68 2288493 22.10 22.20 21.85 22.00 0.00 0% 21.95 2 22.00 5 0.00
2021-04-08 1449 228053 134 4987132 22.15 22.15 21.80 21.85 0.15 -0.68% 21.80 14 21.85 5 0.00
2021-04-09 1449 541663 399 12097820 22.15 22.90 21.85 22.75 0.90 4.12% 22.75 2 22.80 2 0.00
2021-04-12 1449 559762 528 13035679 23.00 23.80 22.75 23.40 0.65 2.86% 23.40 12 23.45 1 0.00
2021-04-13 1449 287970 342 6677327 23.10 23.55 23.00 23.10 0.30 -1.28% 23.05 9 23.10 22 0.00
2021-04-14 1449 298748 300 6722210 23.30 23.30 21.75 22.50 0.60 -2.6% 22.50 2 22.60 8 0.00
2021-04-15 1449 211655 277 4798522 22.80 22.85 22.50 22.70 0.20 0.89% 22.65 7 22.75 6 0.00
2021-04-16 1449 220281 194 4944785 22.70 22.70 22.20 22.40 0.30 -1.32% 22.35 10 22.40 2 0.00
2021-04-19 1449 681922 573 16125734 22.35 24.45 22.35 24.15 1.75 7.81% 24.15 9 24.20 12 0.00
2021-04-20 1449 431750 447 10288761 24.25 24.25 23.55 23.55 0.60 -2.48% 23.55 6 23.65 3 0.00
2021-04-21 1449 301421 311 7118955 23.55 23.80 23.35 23.70 0.15 0.64% 23.70 6 23.75 6 0.00
2021-04-22 1449 624128 450 14926035 24.05 24.60 23.10 23.15 0.55 -2.32% 23.15 5 23.20 8 0.00
2021-04-23 1449 228432 181 5222198 23.45 23.45 22.70 22.70 0.45 -1.94% 22.70 11 22.85 3 0.00
2021-04-26 1449 597568 372 13195901 22.70 22.80 21.75 21.75 0.95 -4.19% 21.75 18 21.80 21 0.00
2021-04-27 1449 409400 229 8812900 21.80 22.00 21.35 21.55 0.20 -0.92% 21.55 1 21.60 5 0.00
2021-04-28 1449 370038 218 7945966 21.85 21.90 21.25 21.50 0.05 -0.23% 21.45 2 21.50 2 0.00
2021-04-29 1449 364836 197 7897973 21.50 21.95 21.40 21.55 0.05 0.23% 21.50 28 21.55 2 0.00
2021-05-03 1449 584599 336 12791499 21.50 22.35 21.40 21.80 0.25 1.16% 21.80 9 21.85 6 0.00
2021-05-04 1449 642676 409 13169470 21.95 22.00 19.70 20.25 1.55 -7.11% 20.20 2 20.25 1 0.00
2021-05-05 1449 368771 250 7337026 20.15 20.25 19.55 19.55 0.70 -3.46% 19.55 11 19.75 2 0.00
2021-05-06 1449 258701 153 5076639 19.75 19.95 19.25 19.55 0.00 0% 19.50 3 19.55 10 0.00
2021-05-07 1449 242488 173 4717858 19.30 19.90 19.20 19.70 0.15 0.77% 19.65 7 19.70 3 0.00
2021-05-10 1449 427492 309 8692184 19.75 20.70 19.75 20.45 0.75 3.81% 20.40 7 20.45 1 0.00
2021-05-11 1449 601141 388 12297019 20.70 21.65 19.30 19.70 0.75 -3.67% 19.70 11 19.85 1 0.00
2021-05-12 1449 512454 312 9834928 19.75 20.45 18.00 18.45 1.25 -6.35% 18.45 1 18.50 10 0.00
2021-05-13 1449 292797 162 4875060 16.65 16.65 16.65 16.65 1.80 -9.76% 0.00 0 16.65 300 0.00
2021-05-14 1449 1280413 541 19628202 15.00 16.45 15.00 15.20 1.45 -8.71% 15.15 11 15.20 8 0.00
2021-05-17 1449 652891 252 9034979 14.00 14.55 13.70 13.70 1.50 -9.87% 13.70 2 13.75 7 0.00
2021-05-18 1449 302285 192 4347754 13.70 14.85 13.70 14.75 1.05 7.66% 14.75 5 14.80 7 0.00
2021-05-19 1449 480011 242 7330417 14.75 15.75 14.75 15.30 0.55 3.73% 15.30 2 15.40 5 0.00
2021-05-20 1449 185723 98 2797381 15.75 15.75 14.75 14.80 0.50 -3.27% 14.80 2 14.85 8 0.00
2021-05-21 1449 212142 121 3226180 15.10 15.50 14.85 15.40 0.60 4.05% 15.35 8 15.40 3 0.00
2021-05-24 1449 205829 124 3170642 15.40 15.65 15.00 15.60 0.20 1.3% 15.60 2 15.70 9 0.00
2021-05-25 1449 221590 134 3409701 15.90 15.95 15.05 15.30 0.30 -1.92% 15.30 1 15.35 2 0.00
2021-05-26 1449 91024 66 1384771 15.40 15.40 15.00 15.30 0.00 0% 15.25 5 15.30 4 0.00
2021-05-27 1449 114377 71 1721212 15.15 15.25 14.95 15.10 0.20 -1.31% 15.05 3 15.10 4 0.00
2021-05-28 1449 255946 144 3970316 15.10 15.80 15.10 15.70 0.60 3.97% 15.70 5 15.75 24 0.00
2021-05-31 1449 228959 141 3662461 15.70 16.25 15.70 16.10 0.40 2.55% 16.05 3 16.10 5 0.00
2021-06-01 1449 138306 89 2257098 15.90 16.70 15.90 16.50 0.40 2.48% 16.45 10 16.55 1 0.00
2021-06-02 1449 340893 176 5516309 16.75 16.90 15.80 16.20 0.30 -1.82% 16.20 4 16.25 5 0.00
2021-06-03 1449 611236 328 10547745 16.35 17.80 16.15 17.80 1.60 9.88% 17.80 73 0.00 0 0.00
2021-06-04 1449 889758 540 16388876 18.60 19.20 17.65 17.80 0.00 0% 17.80 6 17.85 6 0.00
2021-06-07 1449 301747 197 5237465 17.75 17.95 17.00 17.00 0.80 -4.49% 17.00 3 17.10 9 0.00
2021-06-08 1449 96629 71 1615161 17.20 17.20 16.60 16.75 0.25 -1.47% 16.70 2 16.80 9 0.00
2021-06-09 1449 127841 90 2112472 16.75 16.85 16.30 16.45 0.30 -1.79% 16.40 2 16.45 1 0.00
2021-06-10 1449 56045 40 918728 16.65 16.65 16.25 16.30 0.15 -0.91% 16.30 1 16.45 3 0.00
2021-06-11 1449 107006 58 1738997 16.45 16.45 16.10 16.35 0.05 0.31% 16.35 2 16.40 1 0.00
2021-06-15 1449 168491 133 2704027 16.70 16.70 15.90 16.15 0.20 -1.22% 16.05 2 16.15 11 0.00
2021-06-16 1449 149221 83 2392550 16.25 16.25 15.85 15.95 0.20 -1.24% 15.95 1 16.00 4 0.00
2021-06-17 1449 82401 67 1305368 15.90 16.15 15.60 15.95 0.00 0% 15.95 2 16.00 5 0.00
2021-06-18 1449 172342 105 2666109 15.95 15.95 15.25 15.50 0.45 -2.82% 15.45 3 15.65 2 0.00
2021-06-21 1449 144122 121 2201666 15.50 15.80 15.00 15.80 0.30 1.94% 15.20 5 15.80 1 0.00
2021-06-22 1449 185781 122 2937601 15.70 15.90 15.65 15.80 0.00 0% 15.75 12 15.80 4 0.00
2021-06-23 1449 64206 43 1003787 15.80 15.80 15.50 15.50 0.30 -1.9% 15.60 1 15.70 2 0.00
2021-06-24 1449 85277 73 1328728 15.70 15.85 15.45 15.55 0.05 0.32% 15.55 2 15.60 2 0.00
2021-06-25 1449 120270 86 1871604 15.75 15.75 15.45 15.65 0.10 0.64% 15.60 2 15.65 1 0.00
2021-06-28 1449 167246 197 2601281 15.50 15.70 15.40 15.65 0.00 0% 15.65 6 15.70 8 0.00
2021-06-29 1449 89089 80 1377389 15.50 15.60 15.40 15.40 0.25 -1.6% 15.40 8 15.45 5 0.00
2021-06-30 1449 227870 159 3581042 15.50 16.10 15.45 16.00 0.60 3.9% 15.95 5 16.00 3 0.00
2021-07-01 1449 238288 147 3878314 16.75 16.75 16.00 16.00 0.00 0% 16.00 117 16.10 2 0.00
2021-07-02 1449 200712 113 3235196 16.00 16.30 16.00 16.05 0.05 0.31% 16.05 29 16.10 1 0.00
2021-07-05 1449 206005 95 3335054 16.10 16.40 16.05 16.30 0.25 1.56% 16.30 3 16.35 2 0.00
2021-07-06 1449 285961 130 4721864 16.50 16.70 16.45 16.45 0.15 0.92% 16.40 60 16.50 2 0.00
2021-07-07 1449 131718 78 2157231 16.50 16.50 16.25 16.30 0.15 -0.91% 16.30 5 16.35 1 0.00
2021-07-08 1449 1695657 733 29958057 17.75 17.90 17.15 17.25 0.95 5.83% 17.25 3 17.30 3 0.00
2021-07-09 1449 438760 270 7254916 17.00 17.15 16.05 16.45 0.80 -4.64% 16.45 5 16.50 5 0.00
2021-07-12 1449 127005 85 2078030 16.45 16.45 16.25 16.35 0.10 -0.61% 16.25 14 16.40 7 0.00
2021-07-13 1449 191139 118 3035363 16.15 16.35 15.70 15.75 0.60 -3.67% 15.75 7 15.85 63 0.00
2021-07-14 1449 113432 74 1762779 15.85 15.85 15.35 15.60 0.15 -0.95% 15.60 6 15.70 3 0.00
2021-07-15 1449 125733 72 1971515 15.60 15.80 15.60 15.65 0.05 0.32% 15.60 7 15.65 4 0.00
2021-07-16 1449 134798 91 2151287 15.75 16.25 15.75 15.95 0.30 1.92% 15.85 2 15.95 2 0.00
2021-07-19 1449 109975 71 1777520 15.95 16.30 15.95 16.25 0.30 1.88% 16.20 14 16.25 2 0.00
2021-07-20 1449 83719 63 1362260 16.50 16.50 16.15 16.30 0.05 0.31% 16.25 9 16.30 8 0.00
2021-07-21 1449 169988 104 2785084 16.50 16.55 16.30 16.45 0.15 0.92% 16.40 2 16.45 4 0.00
2021-07-22 1449 98000 60 1614200 16.55 16.65 16.35 16.50 0.05 0.3% 16.35 6 16.50 3 0.00
2021-07-23 1449 184819 113 3068675 16.60 16.80 16.40 16.60 0.10 0.61% 16.55 4 16.70 17 0.00
2021-07-26 1449 323588 190 5592907 16.95 17.90 16.85 17.05 0.45 2.71% 17.05 4 17.10 2 0.00
2021-07-27 1449 248177 115 4289534 17.30 17.50 17.05 17.10 0.05 0.29% 17.10 2 17.15 2 0.00
2021-07-28 1449 133147 85 2247416 17.20 17.30 16.40 16.70 0.40 -2.34% 16.70 8 16.80 1 0.00
2021-07-29 1449 45394 34 760877 17.05 17.05 16.70 16.70 0.00 0% 16.70 6 16.75 2 0.00
2021-07-30 1449 118902 64 1966204 16.55 16.65 16.40 16.45 0.25 -1.5% 16.40 12 16.50 1 0.00
2021-08-02 1449 51742 36 852100 16.40 16.55 16.40 16.50 0.05 0.3% 16.45 2 16.50 12 0.00
2021-08-03 1449 36339 35 600293 16.65 16.65 16.40 16.60 0.10 0.61% 16.55 2 16.60 6 0.00
2021-08-04 1449 441084 242 7628298 16.75 17.60 16.70 17.40 0.80 4.82% 17.35 1 17.40 2 0.00
2021-08-05 1449 250063 139 4357103 17.85 17.85 17.05 17.20 0.20 -1.15% 17.20 3 17.30 10 0.00
2021-08-06 1449 70076 56 1208399 17.20 17.45 17.15 17.25 0.05 0.29% 17.20 13 17.25 8 0.00
2021-08-09 1449 484667 283 8605672 17.35 18.25 17.35 17.45 0.20 1.16% 17.45 3 17.50 4 0.00
2021-08-10 1449 128397 93 2245782 17.75 17.80 17.25 17.45 0.00 0% 17.40 6 17.45 3 0.00
2021-08-11 1449 145653 98 2529644 17.55 17.55 17.15 17.40 0.05 -0.29% 17.25 1 17.40 1 0.00
2021-08-12 1449 79299 51 1369933 17.45 17.50 17.15 17.35 0.05 -0.29% 17.25 2 17.35 5 0.00
2021-08-13 1449 94111 69 1620182 17.80 17.80 16.90 17.00 0.35 -2.02% 17.00 1 17.10 10 0.00
2021-08-16 1449 192755 103 3178744 16.95 17.05 16.25 16.50 0.50 -2.94% 16.30 5 16.35 1 18.97
2021-08-17 1449 121357 88 1963894 16.50 16.50 16.05 16.15 0.35 -2.12% 16.10 1 16.20 4 18.56
2021-08-18 1449 113579 79 1827634 16.05 16.45 15.85 16.25 0.10 0.62% 16.25 29 16.30 3 18.68
2021-08-19 1449 178725 74 2877219 16.25 16.30 15.80 15.95 0.30 -1.85% 15.95 4 16.00 4 18.33
2021-08-20 1449 182711 98 2860145 16.15 16.15 15.50 16.00 0.05 0.31% 16.00 1 16.10 3 18.39
2021-08-23 1449 239799 114 3746459 16.20 16.20 15.50 15.85 0.15 -0.94% 15.65 3 15.85 7 18.22
2021-08-24 1449 268411 146 4088333 15.60 15.60 15.00 15.20 0.65 -4.1% 15.15 15 15.20 5 17.47
2021-08-25 1449 153657 98 2319817 15.50 15.50 15.00 15.10 0.10 -0.66% 15.10 9 15.15 1 17.36
2021-08-26 1449 230009 103 3459923 15.05 15.15 14.95 15.10 0.00 0% 15.05 15 15.10 1 17.36
2021-08-27 1449 152271 78 2285329 15.05 15.10 14.90 15.05 0.05 -0.33% 15.05 4 15.10 1 17.30
2021-08-30 1449 125444 102 1951841 15.05 16.25 15.00 15.65 0.60 3.99% 15.55 2 15.70 2 17.99
2021-08-31 1449 53670 69 828878 15.60 15.60 15.35 15.50 0.15 -0.96% 15.50 1 15.55 2 17.82
2021-09-01 1449 58998 56 917172 15.55 15.65 15.45 15.65 0.15 0.97% 15.60 22 15.70 4 17.99
2021-09-02 1449 90471 54 1401385 15.70 15.70 15.30 15.65 0.00 0% 15.60 10 15.65 10 17.99
2021-09-03 1449 52372 48 821812 15.60 15.80 15.60 15.80 0.15 0.96% 15.80 7 15.85 2 18.16
2021-09-06 1449 56104 42 879267 15.95 15.95 15.60 15.65 0.15 -0.95% 15.65 10 15.75 5 17.99
2021-09-07 1449 31510 27 492845 15.65 15.75 15.60 15.70 0.05 0.32% 15.60 5 15.70 1 18.05
2021-09-08 1449 126802 424 1962037 15.70 15.80 15.00 15.30 0.40 -2.55% 15.30 3 15.35 1 17.59
2021-09-09 1449 58116 42 903382 15.30 15.70 15.30 15.60 0.30 1.96% 15.55 1 15.65 13 17.93
2021-09-10 1449 47034 28 727473 15.40 15.65 15.25 15.50 0.10 -0.64% 15.45 2 15.50 3 17.82
2021-09-13 1449 103900 73 1623801 15.50 16.15 15.30 15.90 0.40 2.58% 15.85 6 15.90 3 18.28
2021-09-14 1449 48074 30 753526 15.95 15.95 15.60 15.80 0.10 -0.63% 15.70 1 15.80 2 18.16
2021-09-15 1449 121165 83 1895843 15.65 16.00 15.50 15.50 0.30 -1.9% 15.50 29 15.60 2 17.82
2021-09-16 1449 34005 24 523977 15.50 15.65 15.35 15.45 0.05 -0.32% 15.40 2 15.45 9 17.76
2021-09-17 1449 60000 31 931000 15.55 15.75 15.40 15.50 0.05 0.32% 15.50 1 15.60 2 17.82
2021-09-22 1449 67222 42 1033842 15.40 15.45 15.20 15.45 0.05 -0.32% 15.35 10 15.45 6 17.76
2021-09-23 1449 27122 36 419163 15.70 15.70 15.35 15.50 0.05 0.32% 15.45 19 15.50 1 17.82
2021-09-24 1449 49245 33 766295 15.55 15.70 15.50 15.70 0.20 1.29% 15.65 3 15.70 17 18.05
2021-09-27 1449 82794 70 1295647 15.60 15.80 15.55 15.70 0.00 0% 15.65 27 15.70 2 18.05
2021-09-28 1449 98444 51 1550975 15.80 15.90 15.65 15.70 0.00 0% 15.70 1 15.75 8 18.05
2021-09-29 1449 52024 28 810520 15.75 15.75 15.50 15.55 0.15 -0.96% 15.55 5 15.60 3 17.87
2021-09-30 1449 304289 209 4946251 15.65 16.70 15.65 16.25 0.70 4.5% 16.20 1 16.25 11 18.68
2021-10-01 1449 201500 122 3238898 16.25 16.30 15.80 15.80 0.45 -2.77% 15.80 4 15.85 3 18.16
2021-10-04 1449 104053 75 1643742 15.90 16.20 15.55 15.85 0.05 0.32% 15.65 1 15.85 6 18.22
2021-10-05 1449 90938 72 1416385 15.85 15.85 15.40 15.60 0.25 -1.58% 15.60 1 15.70 3 17.93
2021-10-06 1449 198833 78 3112359 15.80 15.85 15.40 15.40 0.20 -1.28% 15.40 3 15.50 12 17.70
2021-10-07 1449 81518 60 1263830 15.60 15.65 15.35 15.55 0.15 0.97% 15.50 1 15.55 1 17.87
2021-10-08 1449 13417 33 208432 15.60 15.60 15.45 15.55 0.00 0% 15.40 8 15.55 9 17.87
2021-10-12 1449 37016 39 576390 15.65 15.75 15.45 15.55 0.00 0% 15.50 12 15.55 1 17.87
2021-10-13 1449 167531 83 2622822 15.65 15.90 15.50 15.60 0.05 0.32% 15.55 3 15.60 11 17.93
2021-10-14 1449 48668 52 759254 15.60 15.75 15.45 15.60 0.00 0% 15.50 52 15.60 5 17.93
2021-10-15 1449 49477 43 772257 15.60 15.75 15.45 15.70 0.10 0.64% 15.70 3 15.75 4 18.05
2021-10-18 1449 132200 66 2040629 15.55 15.60 15.30 15.50 0.20 -1.27% 15.45 1 15.50 1 17.82
2021-10-19 1449 33569 34 515848 15.50 15.50 15.30 15.40 0.10 -0.65% 15.40 1 15.45 2 17.70
2021-10-20 1449 37802 30 582096 15.55 15.55 15.35 15.45 0.05 0.32% 15.45 1 15.50 3 17.76
2021-10-21 1449 12148 23 187417 15.45 15.45 15.40 15.45 0.00 0% 15.40 6 15.45 4 17.76
2021-10-22 1449 61550 41 939012 15.30 15.40 15.10 15.20 0.25 -1.62% 15.10 21 15.25 5 17.47
2021-10-25 1449 67012 55 1003875 15.00 15.20 14.95 14.95 0.25 -1.64% 14.95 2 15.15 2 17.18
2021-10-26 1449 46121 53 691189 15.00 15.15 14.95 15.00 0.05 0.33% 15.00 6 15.05 5 17.24
2021-10-27 1449 56107 57 843599 14.95 15.15 14.95 15.10 0.10 0.67% 15.05 2 15.10 5 17.36
2021-10-28 1449 23038 23 346070 15.10 15.10 15.00 15.10 0.00 0% 15.05 3 15.10 1 17.36
2021-10-29 1449 99006 44 1489189 15.10 15.10 14.95 15.05 0.05 -0.33% 15.05 1 15.10 15 17.30
2021-11-01 1449 151249 88 2266816 15.00 15.20 14.90 15.05 0.00 0% 15.00 4 15.05 12 17.30
2021-11-02 1449 160107 83 2431383 15.10 15.30 15.05 15.20 0.15 1% 15.15 2 15.25 1 17.47
2021-11-03 1449 129713 83 1949408 15.20 15.25 14.90 14.95 0.25 -1.64% 14.95 6 15.10 7 17.18
2021-11-04 1449 31856 41 477910 15.00 15.10 14.95 15.05 0.10 0.67% 15.00 5 15.05 5 17.30
2021-11-05 1449 28260 54 423027 14.95 15.05 14.95 15.00 0.05 -0.33% 14.95 2 15.00 6 17.24
2021-11-08 1449 49308 49 739256 15.00 15.05 14.95 14.95 0.05 -0.33% 14.95 2 15.00 12 17.18
2021-11-09 1449 237971 102 3596682 14.90 15.35 14.90 15.20 0.25 1.67% 15.15 2 15.20 15 17.47
2021-11-10 1449 108496 81 1645437 15.35 15.35 15.10 15.15 0.05 -0.33% 15.15 1 15.20 4 17.41
2021-11-11 1449 290550 138 4331100 15.05 15.20 14.75 15.00 0.15 -0.99% 14.95 2 15.00 4 17.24
2021-11-12 1449 92274 46 1379550 14.70 15.00 14.65 15.00 0.00 0% 15.00 2 15.05 5 10.71
2021-11-15 1449 69451 52 1040244 14.90 15.15 14.90 15.00 0.00 0% 14.90 1 15.00 4 10.71
2021-11-16 1449 81005 74 1208245 15.00 15.10 14.80 15.00 0.00 0% 14.90 1 15.00 4 10.71
2021-11-17 1449 87296 72 1297563 14.85 14.95 14.85 14.90 0.10 -0.67% 14.90 2 14.95 2 10.64
2021-11-18 1449 73038 52 1084710 14.90 14.90 14.75 14.90 0.00 0% 14.85 1 14.90 3 10.64
2021-11-19 1449 157713 71 2342286 14.85 15.00 14.70 15.00 0.10 0.67% 14.90 1 15.00 12 10.71
2021-11-22 1449 1261313 548 20691097 15.10 16.50 15.10 16.50 1.50 10% 16.50 153 0.00 0 11.79
2021-11-23 1449 1233231 574 19834675 16.45 16.45 15.65 16.05 0.45 -2.73% 16.00 2 16.05 5 11.46
2021-11-24 1449 245433 124 3897381 16.15 16.15 15.75 15.90 0.15 -0.93% 15.85 3 15.90 19 11.36
2021-11-25 1449 378795 140 5909545 15.85 15.85 15.40 15.45 0.45 -2.83% 15.40 8 15.55 3 11.04
2021-11-26 1449 207061 138 3143671 15.50 15.70 14.90 15.00 0.45 -2.91% 15.00 2 15.05 3 10.71
2021-11-29 1449 187066 125 2865962 14.90 15.85 14.80 15.05 0.05 0.33% 15.05 10 15.30 2 10.75
2021-11-30 1449 71875 49 1085409 15.45 15.45 15.05 15.10 0.05 0.33% 15.10 5 15.15 3 10.79
2021-12-01 1449 61775 38 931144 14.90 15.50 14.90 15.10 0.00 0% 15.10 3 15.20 1 10.79
2021-12-02 1449 102572 53 1549850 15.10 15.30 15.05 15.10 0.00 0% 15.05 7 15.10 9 10.79
2021-12-03 1449 123421 86 1849333 15.10 15.15 14.90 14.95 0.15 -0.99% 14.95 1 15.00 5 10.68
2021-12-06 1449 378744 271 5616996 14.75 15.10 14.55 15.05 0.10 0.67% 14.95 5 15.05 4 10.75
2021-12-07 1449 274626 195 4071359 14.90 15.05 14.75 14.80 0.25 -1.66% 14.80 3 14.85 1 10.57
2021-12-08 1449 140881 140 2101094 14.80 15.00 14.80 14.90 0.10 0.68% 14.90 1 14.95 29 10.64
2021-12-09 1449 216410 160 3238975 14.80 15.20 14.75 14.95 0.05 0.34% 14.95 3 15.00 11 10.68
2021-12-10 1449 52160 58 778841 14.80 14.95 14.80 14.85 0.10 -0.67% 14.85 3 14.95 1 10.61
2021-12-13 1449 117028 90 1761440 15.00 15.15 15.00 15.05 0.20 1.35% 15.00 2 15.05 8 10.75
2021-12-14 1449 233636 149 3592474 15.10 15.70 15.10 15.20 0.15 1% 15.15 3 15.20 6 10.86
2021-12-15 1449 50063 62 758046 15.30 15.30 15.05 15.10 0.10 -0.66% 15.10 2 15.15 11 10.79
2021-12-16 1449 73195 60 1096969 15.10 15.10 14.90 14.95 0.15 -0.99% 14.90 7 14.95 1 10.68
2021-12-17 1449 45288 41 675298 14.85 15.10 14.80 14.90 0.05 -0.33% 14.85 3 14.90 2 10.64
2021-12-20 1449 59502 64 882360 14.95 14.95 14.75 14.90 0.00 0% 14.85 1 14.90 1 10.64
2021-12-21 1449 140059 94 2079602 14.90 15.10 14.80 15.05 0.15 1.01% 15.00 12 15.05 5 10.75
2021-12-22 1449 41682 30 633127 15.05 15.30 15.00 15.00 0.05 -0.33% 14.95 3 15.00 8 10.71
2021-12-23 1449 139391 93 2112867 14.95 15.40 14.95 15.00 0.00 0% 14.95 7 15.05 8 10.71
2021-12-24 1449 87565 52 1312517 15.00 15.05 14.85 15.05 0.05 0.33% 15.00 2 15.05 3 10.75
2021-12-27 1449 108406 63 1650017 15.15 15.35 15.00 15.15 0.10 0.66% 15.10 5 15.20 35 10.82
2021-12-28 1449 132617 61 2001787 15.15 15.25 14.95 15.25 0.10 0.66% 15.15 2 15.25 3 10.89
2021-12-29 1449 175564 132 2641879 15.25 15.30 14.95 15.00 0.25 -1.64% 15.05 2 15.10 2 10.71
2021-12-30 1449 360174 249 5556838 15.20 15.75 15.05 15.45 0.45 3% 15.45 2 15.50 59 11.04