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　　　18.25
0
0%		18.05
-0.2
-1.1%		 18.10
0.05
0.28%		16.30
-1.8
-9.94%		 　14.75
-1.55
-9.51%		14.90
0.15
1.02%		15.25
0.35
2.35%		15.25
0
0%		15.20
-0.05
-0.33%		 　15.80
0.6
3.95%		14.25
-1.55
-9.81%		12.85
-1.4
-9.82%		11.80
-1.05
-8.17%		11.00
-0.8
-6.78%		 　12.10
1.1
10%		13.30
1.2
9.92%		14.60
1.3
9.77%		13.90
-0.7
-4.79%		12.80
-1.1
-7.91%		 14.66
2 月　13.60
0.8
6.25%		13.00
-0.6
-4.41%		12.40
-0.6
-4.62%		 　　　　　　　　　　　12.40
0
0%		12.55
0.15
1.21%		12.60
0.05
0.4%		 　　14.20
1.6
12.7%		 13.40
-0.8
-5.63%		 13.3
3 月　13.65
0.25
1.87%		13.75
0.1
0.73%		13.30
-0.45
-3.27%		13.30
0
0%		 　13.10
-0.2
-1.5%		13.55
0.45
3.44%		13.40
-0.15
-1.11%		13.40
0
0%		13.50
0.1
0.75%		 　14.85
1.35
10%		15.95
1.1
7.41%		14.40
-1.55
-9.72%		13.00
-1.4
-9.72%		11.70
-1.3
-10%		 　10.90
-0.8
-6.84%		9.81
-1.09
-10%		8.83
-0.98
-9.99%		7.95
-0.88
-9.97%		8.74
0.79
9.94%		 　9.61
0.87
9.95%		10.00
0.39
4.06%		 12.07
4 月8.73
-1.27
-12.7%		 　　　7.86
-0.87
-9.97%		 　　　　108.50
100.64
1280.41%		 16.9
5 月　　　8.64
-99.86
-92.04%		9.50
0.86
9.95%		10.45
0.95
10%		11.45
1
9.57%		 　12.55
1.1
9.61%		13.80
1.25
9.96%		14.90
1.1
7.97%		13.45
-1.45
-9.73%		12.15
-1.3
-9.67%		 　11.05
-1.1
-9.05%		12.15
1.1
9.95%		12.85
0.7
5.76%		13.00
0.15
1.17%		13.00
0
0%		 　13.25
0.25
1.92%		14.40
1.15
8.68%		14.20
-0.2
-1.39%		14.15
-0.05
-0.35%		14.60
0.45
3.18%		 14.65
0.05
0.34%		12.81
6 月16.10
1.45
9.9%		17.70
1.6
9.94%		18.20
0.5
2.82%		16.80
-1.4
-7.69%		 　16.05
-0.75
-4.46%		17.65
1.6
9.97%		18.50
0.85
4.82%		17.80
-0.7
-3.78%		17.50
-0.3
-1.69%		 　　17.10
-0.4
-2.29%		16.45
-0.65
-3.8%		16.95
0.5
3.04%		17.10
0.15
0.88%		 　16.90
-0.2
-1.17%		16.75
-0.15
-0.89%		16.60
-0.15
-0.9%		16.90
0.3
1.81%		16.75
-0.15
-0.89%		 　16.40
-0.35
-2.09%		16.10
-0.3
-1.83%		16.45
0.35
2.17%		 16.89
7 月16.05
-0.4
-2.43%		16.10
0.05
0.31%		 　16.40
0.3
1.86%		18.00
1.6
9.76%		18.20
0.2
1.11%		17.90
-0.3
-1.65%		17.25
-0.65
-3.63%		 　15.70
-1.55
-8.99%		15.10
-0.6
-3.82%		15.30
0.2
1.32%		15.50
0.2
1.31%		15.70
0.2
1.29%		 　15.35
-0.35
-2.23%		15.40
0.05
0.33%		15.15
-0.25
-1.62%		15.15
0
0%		15.70
0.55
3.63%		 　15.70
0
0%		15.50
-0.2
-1.27%		15.10
-0.4
-2.58%		15.45
0.35
2.32%		15.25
-0.2
-1.29%		 15.89
8 月　15.05
-0.2
-1.31%		14.60
-0.45
-2.99%		14.10
-0.5
-3.42%		13.50
-0.6
-4.26%		14.85
1.35
10%		 　14.10
-0.75
-5.05%		14.15
0.05
0.35%		13.75
-0.4
-2.83%		14.50
0.75
5.45%		14.50
0
0%		 　14.00
-0.5
-3.45%		13.80
-0.2
-1.43%		14.30
0.5
3.62%		13.80
-0.5
-3.5%		13.80
0
0%		 　14.10
0.3
2.17%		13.90
-0.2
-1.42%		14.40
0.5
3.6%		14.40
0
0%		14.00
-0.4
-2.78%		 　13.75
-0.25
-1.79%		13.95
0.2
1.45%		14.13
9 月14.20
0.25
1.79%		14.00
-0.2
-1.41%		14.00
0
0%		 　13.65
-0.35
-2.5%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.90
0.3
2.21%		14.10
0.2
1.44%		 　13.90
-0.2
-1.42%		14.25
0.35
2.52%		14.35
0.1
0.7%		14.15
-0.2
-1.39%		14.15
0
0%		 　　　13.85
-0.3
-2.12%		13.70
-0.15
-1.08%		13.75
0.05
0.36%		 　13.85
0.1
0.73%		13.65
-0.2
-1.44%		13.35
-0.3
-2.2%		13.50
0.15
1.12%		 13.84
10 月13.05
-0.45
-3.33%		 　12.25
-0.8
-6.13%		12.20
-0.05
-0.41%		12.50
0.3
2.46%		13.05
0.55
4.4%		12.95
-0.1
-0.77%		 　　12.60
-0.35
-2.7%		12.30
-0.3
-2.38%		12.35
0.05
0.41%		12.35
0
0%		 　12.15
-0.2
-1.62%		12.35
0.2
1.65%		12.50
0.15
1.21%		12.50
0
0%		12.35
-0.15
-1.2%		 　12.40
0.05
0.4%		12.45
0.05
0.4%		12.15
-0.3
-2.41%		12.25
0.1
0.82%		12.30
0.05
0.41%		 12.43
11 月12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		12.40
0.05
0.4%		12.25
-0.15
-1.21%		 　12.10
-0.15
-1.22%		12.30
0.2
1.65%		12.70
0.4
3.25%		12.40
-0.3
-2.36%		12.20
-0.2
-1.61%		 　12.10
-0.1
-0.82%		12.00
-0.1
-0.83%		11.80
-0.2
-1.67%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 　11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.50
-0.15
-1.29%		11.50
0
0%		11.10
-0.4
-3.48%		 　10.70
-0.4
-3.6%		10.85
0.15
1.4%		 11.82
12 月10.60
-0.25
-2.3%		11.65
1.05
9.91%		12.30
0.65
5.58%		 　12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		11.85
-0.2
-1.66%		12.05
0.2
1.69%		11.85
-0.2
-1.66%		 　11.85
0
0%		11.85
0
0%		11.70
-0.15
-1.27%		11.70
0
0%		11.55
-0.15
-1.28%		 　11.65
0.1
0.87%		11.80
0.15
1.29%		12.00
0.2
1.69%		12.80
0.8
6.67%		12.35
-0.45
-3.52%		 　12.35
0
0%		12.05
-0.3
-2.43%		11.95
-0.1
-0.83%		11.95
0
0%		　11.93

說明:最高漲幅:1280.41%最低跌幅:-92.04% 最高價:108.50最低價:7.86平均價:13.89,灰色底表示週末,漲119天(257.06)元,跌154天(-2064.83)元,平盤27天
1280%=2,13%=2,10%=22,9%=1,8%=1,7%=2,6%=5,5%=2,4%=7,3%=6,2%=24,1%=22,0%=50,-0%=2,-1%=3,-2%=3,-3%=4,-4%=4,-5%=4,-6%=5,-7%=12,-8%=15,-9%=15,-10%=20,-11%=32,-12%=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 2929 6749521 3523 128312022 20.15 20.15 18.00 18.25 0.10 0% 18.25 29 18.30 19 0.00
2021-01-05 2929 1873527 1183 33325912 18.05 18.15 17.50 18.05 0.20 -1.1% 18.00 2 18.05 13 0.00
2021-01-07 2929 1906906 1201 35121484 18.85 19.50 18.05 18.10 0.70 0.28% 18.10 25 18.20 8 0.00
2021-01-08 2929 2499789 1532 42064803 18.35 18.35 16.30 16.30 1.80 -9.94% 0.00 0 16.30 577 0.00
2021-01-11 2929 3130782 1750 46639582 15.50 15.50 14.70 14.75 1.55 -9.51% 14.75 11 14.80 4 0.00
2021-01-12 2929 2412447 1220 36689677 15.05 15.90 14.75 14.90 0.15 1.02% 14.90 15 15.10 6 0.00
2021-01-13 2929 825631 534 12623911 15.00 15.55 14.95 15.25 0.35 2.35% 15.25 34 15.30 3 0.00
2021-01-14 2929 685234 420 10412745 15.30 15.30 14.95 15.25 0.00 0% 15.25 3 15.30 20 0.00
2021-01-15 2929 795239 414 12090290 15.35 15.40 15.00 15.20 0.05 -0.33% 15.20 54 15.25 4 0.00
2021-01-18 2929 1103322 620 17139852 15.20 16.20 14.90 15.80 0.60 3.95% 15.75 39 15.80 12 0.00
2021-01-19 2929 341019 192 4859510 14.25 14.25 14.25 14.25 1.55 -9.81% 0.00 0 14.25 3746 0.00
2021-01-20 2929 375656 154 4827162 12.85 12.85 12.85 12.85 1.40 -9.82% 0.00 0 12.85 3476 0.00
2021-01-21 2929 9387633 3801 111919028 11.60 13.20 11.60 11.80 1.05 -8.17% 11.75 24 11.80 11 0.00
2021-01-22 2929 4118181 1850 44898158 11.55 12.00 10.65 11.00 0.80 -6.78% 10.95 7 11.00 14 0.00
2021-01-25 2929 1633756 865 19160433 11.00 12.10 11.00 12.10 1.10 10% 12.10 892 0.00 0 0.00
2021-01-26 2929 698183 376 9285803 13.30 13.30 13.30 13.30 1.20 9.92% 13.30 1606 0.00 0 0.00
2021-01-27 2929 6666182 2601 95329286 14.60 14.60 13.40 14.60 1.30 9.77% 14.50 4 14.60 295 0.00
2021-01-28 2929 3301589 1757 45390302 14.10 14.25 13.25 13.90 0.70 -4.79% 13.75 7 13.95 20 0.00
2021-01-29 2929 2057378 1018 27284287 13.80 13.85 12.80 12.80 1.10 -7.91% 12.75 21 12.80 37 0.00
2021-02-02 2929 1918634 1114 26065773 13.00 13.90 12.95 13.60 0.95 6.25% 13.55 4 13.60 4 0.00
2021-02-03 2929 1185253 631 15828043 13.40 13.90 13.00 13.00 0.60 -4.41% 13.00 26 13.10 3 0.00
2021-02-04 2929 836191 529 10546228 12.75 12.95 12.30 12.40 0.60 -4.62% 12.40 6 12.50 4 0.00
2021-02-17 2929 1121231 621 13999929 12.50 13.15 12.25 12.40 0.30 0% 12.40 5 12.50 2 0.00
2021-02-18 2929 616910 386 7769050 12.40 12.75 12.30 12.55 0.15 1.21% 12.55 20 12.70 10 0.00
2021-02-19 2929 1139201 644 14531961 12.55 13.20 12.50 12.60 0.05 0.4% 12.60 27 12.65 2 0.00
2021-02-23 2929 1913542 828 26450212 13.10 14.20 13.10 14.20 1.25 12.7% 14.20 271 0.00 0 0.00
2021-02-25 2929 995428 602 13463540 13.70 13.85 13.35 13.40 0.00 -5.63% 13.40 2 13.50 7 0.00
2021-03-02 2929 1614082 777 22269497 13.60 14.30 13.55 13.65 0.30 1.87% 13.65 10 13.70 3 0.00
2021-03-03 2929 630771 361 8644965 13.80 13.80 13.60 13.75 0.10 0.73% 13.70 5 13.75 34 0.00
2021-03-04 2929 839210 469 11226136 13.65 13.75 13.25 13.30 0.45 -3.27% 13.30 19 13.35 1 0.00
2021-03-05 2929 570422 357 7514090 13.30 13.50 13.05 13.30 0.00 0% 13.30 4 13.35 9 0.00
2021-03-08 2929 602491 410 7969735 13.25 13.50 13.10 13.10 0.20 -1.5% 13.10 25 13.20 4 0.00
2021-03-09 2929 671525 460 9038868 13.15 13.80 13.15 13.55 0.45 3.44% 13.55 11 13.60 10 0.00
2021-03-10 2929 2435314 1111 33636827 14.10 14.50 13.40 13.40 0.15 -1.11% 13.35 39 13.40 3 0.00
2021-03-11 2929 998560 587 13527952 13.45 13.75 13.30 13.40 0.00 0% 13.40 68 13.55 1 0.00
2021-03-12 2929 721376 383 9716384 13.60 13.60 13.30 13.50 0.10 0.75% 13.50 3 13.55 4 0.00
2021-03-15 2929 3824405 1277 56638949 14.85 14.85 14.35 14.85 1.35 10% 14.85 734 0.00 0 0.00
2021-03-16 2929 6614141 2985 104880481 16.05 16.30 15.05 15.95 1.10 7.41% 15.95 18 16.00 211 0.00
2021-03-17 2929 423755 240 6102045 14.40 14.40 14.40 14.40 1.55 -9.72% 0.00 0 14.40 4485 0.00
2021-03-18 2929 218261 76 2837393 13.00 13.00 13.00 13.00 1.40 -9.72% 0.00 0 13.00 3019 0.00
2021-03-19 2929 907390 191 10616446 11.70 11.70 11.70 11.70 1.30 -10% 0.00 0 11.70 1876 0.00
2021-03-22 2929 3091446 1463 34801007 11.40 11.95 10.65 10.90 0.80 -6.84% 10.90 26 10.95 3 0.00
2021-03-23 2929 1586499 655 15928251 10.50 10.70 9.81 9.81 1.09 -10% 0.00 0 9.81 407 0.00
2021-03-24 2929 1289170 544 11443381 8.95 9.13 8.83 8.83 0.98 -9.99% 0.00 0 8.83 487 0.00
2021-03-25 2929 979366 361 7804297 7.98 8.20 7.95 7.95 0.88 -9.97% 0.00 0 7.95 607 0.00
2021-03-26 2929 1504491 606 12013536 7.20 8.74 7.20 8.74 0.79 9.94% 8.74 1231 0.00 0 0.00
2021-03-29 2929 700418 277 6600978 9.25 9.61 9.25 9.61 0.87 9.95% 9.61 1323 0.00 0 0.00
2021-03-30 2929 1358526 596 13806276 10.50 10.50 9.30 10.00 0.39 4.06% 9.99 4 10.00 43 0.00
2021-04-01 2929 1256851 508 10704359 8.46 8.75 8.46 8.73 0.67 -12.7% 8.73 4 8.75 2 0.00
2021-04-06 2929 3576211 841 28128984 7.87 7.87 7.86 7.86 0.87 -9.97% 0.00 0 7.86 1172 0.00
2021-04-12 2929 512606 392 55820054 109.00 110.00 108.00 108.50 0.50 1280.41% 108.50 20 109.00 48 9.11
2021-05-04 2929 113902 108 984089 8.64 8.64 8.64 8.64 0.00 -92.04% 8.64 13479 0.00 0 0.00
2021-05-05 2929 257764 73 2448751 9.50 9.50 9.50 9.50 0.86 9.95% 9.50 12017 0.00 0 0.00
2021-05-06 2929 53865 37 562885 10.45 10.45 10.45 10.45 0.95 10% 10.45 10628 0.00 0 0.00
2021-05-07 2929 67222 54 769687 11.45 11.45 11.45 11.45 1.00 9.57% 11.45 12369 0.00 0 0.00
2021-05-10 2929 255115 129 3201676 12.55 12.55 12.55 12.55 1.10 9.61% 12.55 7551 0.00 0 0.00
2021-05-11 2929 450289 196 6213972 13.80 13.80 13.80 13.80 1.25 9.96% 13.80 26246 0.00 0 0.00
2021-05-12 2929 12643938 4661 187640882 15.15 15.15 13.00 14.90 1.10 7.97% 14.85 6 14.90 47 0.00
2021-05-13 2929 768229 347 10383937 14.00 14.00 13.45 13.45 1.45 -9.73% 0.00 0 13.45 213 0.00
2021-05-14 2929 995783 357 12293928 13.10 13.10 12.15 12.15 1.30 -9.67% 12.15 67 12.25 3 0.00
2021-05-17 2929 690296 292 7886028 10.95 12.25 10.95 11.05 1.10 -9.05% 11.05 12 11.10 22 0.00
2021-05-18 2929 393909 169 4734039 12.10 12.15 11.70 12.15 1.10 9.95% 12.15 292 0.00 0 0.00
2021-05-19 2929 308196 111 3903658 12.10 13.00 12.05 12.85 0.70 5.76% 12.85 5 12.90 2 0.00
2021-05-20 2929 213875 125 2811308 13.25 13.45 12.90 13.00 0.15 1.17% 12.95 6 13.00 74 0.00
2021-05-21 2929 279922 136 3728297 13.50 13.50 13.00 13.00 0.00 0% 12.95 1 13.05 3 0.00
2021-05-24 2929 159584 91 2074064 13.50 13.50 12.70 13.25 0.25 1.92% 13.25 26 13.30 7 0.00
2021-05-25 2929 515876 212 7322754 13.40 14.40 13.40 14.40 1.15 8.68% 14.35 1 14.40 8 0.00
2021-05-26 2929 531767 228 7582696 14.60 14.60 13.60 14.20 0.20 -1.39% 14.20 13 14.35 15 0.00
2021-05-27 2929 1198279 609 17094157 14.20 14.60 13.85 14.15 0.05 -0.35% 14.15 12 14.25 12 0.00
2021-05-28 2929 887069 504 12782224 14.25 14.80 14.05 14.60 0.45 3.18% 14.50 4 14.60 9 0.00
2021-05-31 2929 1277475 618 19003799 15.10 15.30 14.45 14.65 0.05 0.34% 14.60 5 14.70 11 0.00
2021-06-01 2929 4181556 459 67213979 15.85 16.10 15.65 16.10 1.45 9.9% 16.10 6519 0.00 0 0.00
2021-06-02 2929 1278486 217 22629189 17.70 17.70 17.70 17.70 1.60 9.94% 17.70 13476 0.00 0 0.00
2021-06-03 2929 8657617 3626 160344034 19.45 19.45 17.50 18.20 0.50 2.82% 18.20 32 18.25 4 0.00
2021-06-04 2929 2851022 1551 49005218 18.00 18.00 16.70 16.80 1.40 -7.69% 16.80 15 16.85 7 0.00
2021-06-07 2929 1486020 872 24014819 16.75 16.75 15.75 16.05 0.75 -4.46% 16.05 15 16.10 7 0.00
2021-06-08 2929 2443295 1066 42210753 16.25 17.65 16.10 17.65 1.60 9.97% 17.65 26 0.00 0 0.00
2021-06-09 2929 4246501 2271 78095462 17.65 18.95 17.25 18.50 0.85 4.82% 18.45 17 18.50 5 0.00
2021-06-10 2929 1696763 918 30511374 18.40 18.40 17.70 17.80 0.70 -3.78% 17.80 74 17.85 18 0.00
2021-06-11 2929 2070122 1281 37260711 18.10 18.70 17.50 17.50 0.30 -1.69% 17.50 16 17.55 2 0.00
2021-06-15 2929 1178920 670 20159131 17.50 17.70 16.80 17.10 0.40 -2.29% 17.00 14 17.10 3 0.00
2021-06-16 2929 988888 569 16596040 17.30 17.35 16.45 16.45 0.65 -3.8% 16.45 46 16.50 21 0.00
2021-06-17 2929 649505 379 10947778 16.30 17.10 16.20 16.95 0.50 3.04% 16.90 1 16.95 6 0.00
2021-06-18 2929 663219 399 11425516 17.00 17.50 17.00 17.10 0.15 0.88% 17.10 18 17.15 6 0.00
2021-06-21 2929 989633 538 16788170 17.10 17.25 16.60 16.90 0.20 -1.17% 16.90 1 16.95 9 0.00
2021-06-22 2929 820068 550 13935737 17.15 17.40 16.60 16.75 0.15 -0.89% 16.75 11 16.80 10 0.00
2021-06-23 2929 778449 412 12980939 17.00 17.00 16.50 16.60 0.15 -0.9% 16.60 4 16.70 10 0.00
2021-06-24 2929 726875 408 12317456 16.70 17.20 16.60 16.90 0.30 1.81% 16.90 34 16.95 9 0.00
2021-06-25 2929 594382 360 10003242 17.10 17.10 16.65 16.75 0.15 -0.89% 16.75 13 16.80 5 0.00
2021-06-28 2929 893019 516 14718317 16.90 16.90 16.35 16.40 0.35 -2.09% 16.40 23 16.45 1 0.00
2021-06-29 2929 647790 356 10526249 16.40 16.65 16.10 16.10 0.30 -1.83% 16.10 46 16.15 4 0.00
2021-06-30 2929 576463 307 9420030 16.15 16.65 16.05 16.45 0.35 2.17% 16.45 38 16.50 5 0.00
2021-07-01 2929 695212 341 11282937 16.50 16.70 15.80 16.05 0.40 -2.43% 16.05 20 16.10 6 0.00
2021-07-02 2929 635878 311 10279606 16.35 16.55 16.00 16.10 0.05 0.31% 16.10 14 16.15 5 0.00
2021-07-05 2929 830351 363 13586475 16.15 16.60 16.15 16.40 0.30 1.86% 16.40 20 16.50 12 0.00
2021-07-06 2929 2780456 1275 49157978 16.50 18.00 16.45 18.00 1.60 9.76% 18.00 211 0.00 0 0.00
2021-07-07 2929 5536211 3092 104683710 18.85 19.75 18.00 18.20 0.20 1.11% 18.20 28 18.30 60 0.00
2021-07-08 2929 1765829 975 31432584 18.30 18.50 17.30 17.90 0.30 -1.65% 17.90 4 17.95 13 0.00
2021-07-09 2929 1039040 553 18054041 17.80 17.80 17.25 17.25 0.65 -3.63% 17.25 19 17.30 11 0.00
2021-07-12 2929 3509719 1617 55189822 15.80 16.10 15.55 15.70 1.55 -8.99% 15.65 10 15.70 39 0.00
2021-07-13 2929 1340075 774 20499651 15.80 15.80 15.00 15.10 0.60 -3.82% 15.10 5 15.15 1 0.00
2021-07-14 2929 1380363 731 21265789 15.45 16.05 15.05 15.30 0.20 1.32% 15.30 8 15.35 4 0.00
2021-07-15 2929 320237 204 4926547 15.30 15.50 15.20 15.50 0.20 1.31% 15.35 42 15.50 15 0.00
2021-07-16 2929 246557 172 3840958 15.45 15.70 15.40 15.70 0.20 1.29% 15.50 1 15.70 26 0.00
2021-07-19 2929 584781 277 8912046 15.50 15.50 15.10 15.35 0.35 -2.23% 15.30 4 15.35 6 0.00
2021-07-20 2929 593303 300 9176530 15.30 15.70 15.05 15.40 0.05 0.33% 15.35 6 15.45 1 0.00
2021-07-21 2929 789836 339 12031084 15.70 15.70 15.00 15.15 0.25 -1.62% 15.10 4 15.15 4 0.00
2021-07-22 2929 401000 167 6088400 15.50 15.50 15.10 15.15 0.00 0% 15.15 2 15.20 5 0.00
2021-07-23 2929 864694 378 13496264 15.15 16.05 15.15 15.70 0.55 3.63% 15.65 1 15.70 6 0.00
2021-07-26 2929 317559 221 4964835 16.00 16.00 15.45 15.70 0.00 0% 15.50 4 15.70 54 0.00
2021-07-27 2929 241053 161 3691963 15.70 15.70 15.15 15.50 0.20 -1.27% 15.15 6 15.50 54 0.00
2021-07-28 2929 505742 272 7595223 15.50 15.50 14.75 15.10 0.40 -2.58% 15.00 8 15.10 9 0.00
2021-07-29 2929 455016 208 6913927 15.05 15.45 15.00 15.45 0.35 2.32% 15.30 2 15.50 64 0.00
2021-07-30 2929 262724 176 3995124 15.35 15.45 15.00 15.25 0.20 -1.29% 15.05 5 15.25 1 0.00
2021-08-02 2929 322288 227 4817244 15.40 15.40 14.75 15.05 0.20 -1.31% 15.00 2 15.05 25 0.00
2021-08-03 2929 530031 401 7803568 15.05 15.05 14.60 14.60 0.45 -2.99% 14.55 14 14.60 14 0.00
2021-08-04 2929 637016 404 9077436 14.60 14.75 14.05 14.10 0.50 -3.42% 14.10 8 14.15 8 0.00
2021-08-05 2929 1140711 607 15630394 14.05 14.35 13.40 13.50 0.60 -4.26% 13.50 3 13.60 3 0.00
2021-08-06 2929 1707442 772 25158615 14.00 14.85 13.80 14.85 1.35 10% 14.85 61 0.00 0 0.00
2021-08-09 2929 944598 503 13603645 14.30 14.85 14.10 14.10 0.75 -5.05% 14.10 2 14.15 2 0.00
2021-08-10 2929 291429 201 4182107 14.25 14.70 14.15 14.15 0.05 0.35% 14.15 8 14.20 5 0.00
2021-08-11 2929 326439 212 4557138 14.15 14.45 13.75 13.75 0.40 -2.83% 13.75 1 13.90 4 0.00
2021-08-12 2929 310164 201 4446186 13.60 14.65 13.60 14.50 0.75 5.45% 14.50 5 14.55 7 0.00
2021-08-13 2929 1695411 728 25824632 15.95 15.95 14.45 14.50 0.00 0% 14.50 11 14.55 17 0.00
2021-08-16 2929 642070 354 9166363 14.50 14.90 13.80 14.00 0.50 -3.45% 14.00 6 14.05 2 0.00
2021-08-17 2929 244504 190 3421133 14.05 14.40 13.75 13.80 0.20 -1.43% 13.80 15 13.85 2 0.00
2021-08-18 2929 238321 173 3319226 13.70 14.30 13.55 14.30 0.50 3.62% 14.25 1 14.30 1 0.00
2021-08-19 2929 300237 203 4185567 14.30 14.35 13.70 13.80 0.50 -3.5% 13.80 6 13.85 4 0.00
2021-08-20 2929 220109 144 3040657 13.85 13.90 13.70 13.80 0.00 0% 13.80 4 13.85 5 0.00
2021-08-23 2929 225239 154 3166794 13.90 14.25 13.90 14.10 0.30 2.17% 14.00 12 14.10 3 0.00
2021-08-24 2929 154181 122 2161579 14.30 14.30 13.90 13.90 0.20 -1.42% 13.90 13 13.95 2 0.00
2021-08-25 2929 464070 272 6717741 14.30 14.95 14.00 14.40 0.50 3.6% 14.40 22 14.45 13 0.00
2021-08-26 2929 199470 113 2867350 14.70 14.70 14.20 14.40 0.00 0% 14.35 21 14.40 1 0.00
2021-08-27 2929 324246 194 4540712 13.85 14.20 13.85 14.00 0.40 -2.78% 14.00 3 14.05 3 0.00
2021-08-30 2929 302918 217 4173134 14.00 14.05 13.70 13.75 0.25 -1.79% 13.70 53 13.75 1 0.00
2021-08-31 2929 264807 119 3674443 13.85 14.10 13.75 13.95 0.20 1.45% 13.90 1 13.95 30 0.00
2021-09-01 2929 359170 215 5128459 13.95 14.60 13.95 14.20 0.25 1.79% 14.20 1 14.25 3 0.00
2021-09-02 2929 130689 119 1852662 14.35 14.45 14.00 14.00 0.20 -1.41% 13.95 3 14.05 1 0.00
2021-09-03 2929 140166 105 1973071 14.05 14.35 13.95 14.00 0.00 0% 14.00 8 14.05 2 0.00
2021-09-06 2929 242355 168 3341885 14.25 14.25 13.60 13.65 0.35 -2.5% 13.60 36 13.65 2 0.00
2021-09-07 2929 159357 124 2189229 13.70 14.05 13.65 13.70 0.05 0.37% 13.70 8 13.75 4 0.00
2021-09-08 2929 175236 114 2383630 13.75 13.75 13.50 13.60 0.10 -0.73% 13.60 6 13.65 1 0.00
2021-09-09 2929 223027 153 3083753 13.60 14.05 13.55 13.90 0.30 2.21% 13.85 9 13.90 1 0.00
2021-09-10 2929 307245 192 4324549 14.10 14.25 13.85 14.10 0.20 1.44% 14.05 9 14.10 6 0.00
2021-09-13 2929 213751 140 2987506 14.10 14.20 13.80 13.90 0.20 -1.42% 13.90 17 14.05 2 0.00
2021-09-14 2929 868285 508 12664492 14.15 15.20 14.15 14.25 0.35 2.52% 14.25 8 14.30 17 0.00
2021-09-15 2929 274630 183 3913299 14.20 14.55 13.95 14.35 0.10 0.7% 14.20 12 14.35 2 0.00
2021-09-16 2929 97351 86 1377045 14.30 14.30 14.05 14.15 0.20 -1.39% 14.15 1 14.25 4 0.00
2021-09-17 2929 81000 60 1138400 13.90 14.15 13.90 14.15 0.00 0% 14.15 3 14.20 5 0.00
2021-09-22 2929 224355 195 3111665 14.00 14.15 13.75 13.85 0.30 -2.12% 13.80 19 13.85 1 0.00
2021-09-23 2929 262943 160 3613337 13.85 13.95 13.60 13.70 0.15 -1.08% 13.70 19 13.75 1 0.00
2021-09-24 2929 117080 102 1612915 13.80 13.90 13.75 13.75 0.05 0.36% 13.75 4 13.80 8 0.00
2021-09-27 2929 102120 97 1415235 13.80 13.95 13.75 13.85 0.10 0.73% 13.80 3 13.90 18 0.00
2021-09-28 2929 227124 161 3126959 13.90 14.00 13.60 13.65 0.20 -1.44% 13.65 15 13.70 5 0.00
2021-09-29 2929 434646 266 5837330 13.65 13.70 13.25 13.35 0.30 -2.2% 13.30 8 13.35 5 0.00
2021-09-30 2929 177824 123 2398907 13.45 13.65 13.30 13.50 0.15 1.12% 13.50 10 13.55 2 0.00
2021-10-01 2929 334561 227 4399017 13.60 13.60 13.00 13.05 0.45 -3.33% 13.05 4 13.15 1 0.00
2021-10-04 2929 487650 309 6109546 13.10 13.10 12.20 12.25 0.80 -6.13% 12.20 19 12.25 4 0.00
2021-10-05 2929 442458 268 5315072 12.20 12.20 11.65 12.20 0.05 -0.41% 12.10 2 12.20 6 0.00
2021-10-06 2929 289686 208 3583617 12.30 12.80 12.05 12.50 0.30 2.46% 12.30 10 12.50 5 0.00
2021-10-07 2929 206434 193 2661343 12.80 13.10 12.70 13.05 0.55 4.4% 12.95 2 13.05 3 0.00
2021-10-08 2929 143520 160 1834229 13.00 13.00 12.60 12.95 0.10 -0.77% 12.70 6 12.95 6 0.00
2021-10-12 2929 236450 167 2967050 12.95 13.10 12.25 12.60 0.35 -2.7% 12.55 2 12.75 4 0.00
2021-10-13 2929 176784 242 2197576 12.95 12.95 12.30 12.30 0.30 -2.38% 12.30 9 12.55 2 0.00
2021-10-14 2929 165735 120 2095061 12.55 13.00 12.35 12.35 0.05 0.41% 12.35 3 12.50 2 0.00
2021-10-15 2929 103445 106 1287072 12.50 12.60 12.35 12.35 0.00 0% 12.35 3 12.45 2 0.00
2021-10-18 2929 136602 131 1677933 12.40 12.55 12.15 12.15 0.20 -1.62% 12.15 15 12.30 2 0.00
2021-10-19 2929 142410 122 1773100 12.45 12.60 12.25 12.35 0.20 1.65% 12.35 7 12.45 2 0.00
2021-10-20 2929 154153 100 1934625 12.55 12.75 12.40 12.50 0.15 1.21% 12.45 3 12.50 13 0.00
2021-10-21 2929 149877 112 1891235 12.70 12.95 12.50 12.50 0.00 0% 12.50 3 12.55 2 0.00
2021-10-22 2929 58944 71 730623 12.35 12.50 12.35 12.35 0.15 -1.2% 12.35 14 12.40 2 0.00
2021-10-25 2929 88386 76 1080867 12.35 12.45 12.00 12.40 0.05 0.4% 12.40 25 12.45 6 0.00
2021-10-26 2929 95079 68 1186566 12.40 12.60 12.35 12.45 0.05 0.4% 12.40 5 12.45 9 0.00
2021-10-27 2929 179948 118 2198948 12.45 12.45 12.10 12.15 0.30 -2.41% 12.15 8 12.20 2 0.00
2021-10-28 2929 140498 113 1721156 12.15 12.35 12.15 12.25 0.10 0.82% 12.25 3 12.30 3 0.00
2021-10-29 2929 103782 103 1275182 12.30 12.40 12.20 12.30 0.05 0.41% 12.30 10 12.35 2 0.00
2021-11-01 2929 97933 119 1211158 12.35 12.45 12.30 12.35 0.05 0.41% 12.35 2 12.40 2 0.00
2021-11-02 2929 236100 186 2927800 12.50 12.50 12.30 12.35 0.00 0% 12.30 17 12.35 2 0.00
2021-11-03 2929 101254 100 1248076 12.35 12.45 12.25 12.35 0.00 0% 12.30 23 12.35 1 0.00
2021-11-04 2929 155538 95 1928523 12.50 12.50 12.35 12.40 0.05 0.4% 12.35 9 12.40 1 0.00
2021-11-05 2929 95267 75 1169599 12.40 12.40 12.20 12.25 0.15 -1.21% 12.25 22 12.30 13 0.00
2021-11-08 2929 408000 219 4930066 12.25 12.25 12.00 12.10 0.15 -1.22% 12.05 17 12.10 8 0.00
2021-11-09 2929 485962 349 6160104 13.15 13.15 12.30 12.30 0.20 1.65% 12.30 3 12.45 8 0.00
2021-11-10 2929 396308 272 5056360 12.50 12.90 12.50 12.70 0.40 3.25% 12.70 27 12.75 1 0.00
2021-11-11 2929 183411 140 2313310 12.75 12.85 12.40 12.40 0.30 -2.36% 12.40 16 12.45 2 0.00
2021-11-12 2929 182567 149 2241965 12.50 12.50 12.20 12.20 0.20 -1.61% 12.20 60 12.25 2 0.00
2021-11-15 2929 382589 235 4681899 12.25 12.55 12.10 12.10 0.10 -0.82% 12.10 42 12.20 6 0.00
2021-11-16 2929 305670 159 3700367 12.15 12.35 12.00 12.00 0.10 -0.83% 12.00 21 12.10 4 0.00
2021-11-17 2929 562151 355 6660979 12.00 12.00 11.70 11.80 0.20 -1.67% 11.75 15 11.80 4 0.00
2021-11-18 2929 272764 528 3211734 11.80 11.85 11.70 11.85 0.05 0.42% 11.85 1 11.90 11 0.00
2021-11-19 2929 331554 177 3915813 11.95 12.00 11.70 11.70 0.15 -1.27% 11.70 126 11.75 6 0.00
2021-11-22 2929 218319 127 2557776 11.85 11.85 11.65 11.75 0.05 0.43% 11.70 11 11.75 12 0.00
2021-11-23 2929 179042 135 2095554 11.75 11.85 11.65 11.65 0.10 -0.85% 11.65 141 11.70 6 0.00
2021-11-24 2929 418495 234 4831906 11.70 11.75 11.35 11.50 0.15 -1.29% 11.50 2 11.55 8 0.00
2021-11-25 2929 146893 146 1697892 11.65 11.65 11.50 11.50 0.00 0% 11.50 34 11.60 2 0.00
2021-11-26 2929 318382 222 3578225 11.55 11.55 11.05 11.10 0.40 -3.48% 11.10 1 11.20 7 0.00
2021-11-29 2929 489656 268 5281657 10.55 11.50 10.55 10.70 0.40 -3.6% 10.70 7 10.85 4 0.00
2021-11-30 2929 161705 221 1767931 10.95 11.05 10.85 10.85 0.15 1.4% 10.85 10 10.90 8 0.00
2021-12-01 2929 234499 180 2514476 10.70 10.90 10.60 10.60 0.25 -2.3% 10.60 26 10.80 1 0.00
2021-12-02 2929 983377 465 11169219 10.60 11.65 10.55 11.65 1.05 9.91% 11.65 34 0.00 0 0.00
2021-12-03 2929 1574848 861 19628378 12.20 12.80 11.70 12.30 0.65 5.58% 12.30 26 12.40 1 0.00
2021-12-06 2929 366535 234 4480298 12.15 12.55 12.00 12.25 0.05 -0.41% 12.15 6 12.30 17 0.00
2021-12-07 2929 265727 186 3210405 12.45 12.45 11.90 12.05 0.20 -1.63% 12.00 1 12.10 5 0.00
2021-12-08 2929 190979 174 2266890 12.10 12.10 11.70 11.85 0.20 -1.66% 11.80 3 11.85 5 0.00
2021-12-09 2929 258959 146 3099801 11.85 12.05 11.85 12.05 0.20 1.69% 12.00 4 12.05 4 0.00
2021-12-10 2929 302256 169 3625802 12.40 12.40 11.80 11.85 0.20 -1.66% 11.85 1 11.90 1 0.00
2021-12-13 2929 110216 99 1303934 11.90 11.95 11.75 11.85 0.00 0% 11.80 19 11.85 10 0.00
2021-12-14 2929 316009 226 3780581 11.95 12.25 11.80 11.85 0.00 0% 11.85 2 11.90 10 0.00
2021-12-15 2929 137311 118 1613429 11.85 11.95 11.65 11.70 0.15 -1.27% 11.70 9 11.80 7 0.00
2021-12-16 2929 122650 86 1439472 11.85 11.85 11.65 11.70 0.00 0% 11.70 7 11.75 1 0.00
2021-12-17 2929 206165 141 2413572 11.85 11.85 11.55 11.55 0.15 -1.28% 11.55 26 11.70 1 0.00
2021-12-20 2929 78263 88 912557 11.55 11.70 11.55 11.65 0.10 0.87% 11.65 6 11.70 1 0.00
2021-12-21 2929 124721 117 1459376 11.70 11.80 11.60 11.80 0.15 1.29% 11.70 21 11.80 3 0.00
2021-12-22 2929 286159 175 3410145 12.00 12.05 11.80 12.00 0.20 1.69% 12.00 3 12.05 23 0.00
2021-12-23 2929 1258762 759 16068571 12.10 13.10 12.10 12.80 0.80 6.67% 12.80 40 12.85 39 0.00
2021-12-24 2929 550757 293 6926677 13.00 13.00 12.25 12.35 0.45 -3.52% 12.35 5 12.40 3 0.00
2021-12-27 2929 395443 169 4876302 12.50 12.50 12.25 12.35 0.00 0% 12.35 26 12.40 3 0.00
2021-12-28 2929 336833 198 4114176 12.30 12.50 12.00 12.05 0.30 -2.43% 12.05 3 12.10 1 0.00
2021-12-29 2929 398146 203 4753466 12.20 12.25 11.80 11.95 0.10 -0.83% 11.95 5 12.00 3 0.00
2021-12-30 2929 214113 141 2559048 12.00 12.15 11.85 11.95 0.00 0% 11.95 9 12.00 1 0.00