同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　15.30
0
0%		15.10
-0.2
-1.31%		 14.40
-0.7
-4.64%		14.15
-0.25
-1.74%		 　14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		14.15
0.1
0.71%		13.70
-0.45
-3.18%		 　13.30
-0.4
-2.92%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		12.90
-0.3
-2.27%		 　12.60
-0.3
-2.33%		12.50
-0.1
-0.79%		12.25
-0.25
-2%		12.10
-0.15
-1.22%		12.25
0.15
1.24%		 13.42
2 月　12.15
-0.1
-0.82%		12.20
0.05
0.41%		12.20
0
0%		 　　　　　　　　　　　12.70
0.5
4.1%		12.85
0.15
1.18%		13.90
1.05
8.17%		 　　13.65
-0.25
-1.8%		 13.50
-0.15
-1.1%		 13.05
3 月　13.15
-0.35
-2.59%		13.45
0.3
2.28%		13.30
-0.15
-1.12%		13.40
0.1
0.75%		 　13.40
0
0%		13.30
-0.1
-0.75%		13.30
0
0%		13.30
0
0%		13.40
0.1
0.75%		 　13.95
0.55
4.1%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		14.25
0.25
1.79%		14.70
0.45
3.16%		 　15.45
0.75
5.1%		14.60
-0.85
-5.5%		14.70
0.1
0.68%		14.60
-0.1
-0.68%		14.85
0.25
1.71%		 　14.85
0
0%		14.60
-0.25
-1.68%		 14.09
4 月14.35
-0.25
-1.71%		 　　　15.20
0.85
5.92%		15.35
0.15
0.99%		15.30
-0.05
-0.33%		15.00
-0.3
-1.96%		 　15.20
0.2
1.33%		14.75
-0.45
-2.96%		14.35
-0.4
-2.71%		14.45
0.1
0.7%		14.65
0.2
1.38%		 　14.60
-0.05
-0.34%		14.50
-0.1
-0.68%		14.40
-0.1
-0.69%		14.00
-0.4
-2.78%		14.05
0.05
0.36%		 　14.55
0.5
3.56%		14.75
0.2
1.37%		14.85
0.1
0.68%		15.50
0.65
4.38%		 14.73
5 月　　14.50
-1
-6.45%		13.90
-0.6
-4.14%		13.65
-0.25
-1.8%		13.80
0.15
1.1%		14.20
0.4
2.9%		 　14.05
-0.15
-1.06%		13.40
-0.65
-4.63%		12.10
-1.3
-9.7%		11.80
-0.3
-2.48%		11.75
-0.05
-0.42%		 　10.70
-1.05
-8.94%		11.75
1.05
9.81%		12.00
0.25
2.13%		11.80
-0.2
-1.67%		12.15
0.35
2.97%		 　12.40
0.25
2.06%		12.70
0.3
2.42%		13.00
0.3
2.36%		13.00
0
0%		13.20
0.2
1.54%		 12.90
-0.3
-2.27%		12.76
6 月13.05
0.15
1.16%		13.10
0.05
0.38%		13.20
0.1
0.76%		12.90
-0.3
-2.27%		 　13.20
0.3
2.33%		13.10
-0.1
-0.76%		13.30
0.2
1.53%		13.10
-0.2
-1.5%		13.30
0.2
1.53%		 　　13.55
0.25
1.88%		13.35
-0.2
-1.48%		14.65
1.3
9.74%		14.20
-0.45
-3.07%		 　14.00
-0.2
-1.41%		14.10
0.1
0.71%		14.30
0.2
1.42%		14.70
0.4
2.8%		14.40
-0.3
-2.04%		 　14.75
0.35
2.43%		14.15
-0.6
-4.07%		14.20
0.05
0.35%		 13.78
7 月14.05
-0.15
-1.06%		14.20
0.15
1.07%		 　14.55
0.35
2.46%		14.60
0.05
0.34%		14.30
-0.3
-2.05%		14.10
-0.2
-1.4%		13.90
-0.2
-1.42%		 　13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.85
0
0%		14.00
0.15
1.08%		14.00
0
0%		 　14.05
0.05
0.36%		13.95
-0.1
-0.71%		13.75
-0.2
-1.43%		13.85
0.1
0.73%		14.15
0.3
2.17%		 　14.20
0.05
0.35%		13.80
-0.4
-2.82%		13.40
-0.4
-2.9%		13.70
0.3
2.24%		13.35
-0.35
-2.55%		 14.01
8 月　14.20
0.85
6.37%		14.30
0.1
0.7%		14.30
0
0%		14.85
0.55
3.85%		14.70
-0.15
-1.01%		 　14.15
-0.55
-3.74%		13.70
-0.45
-3.18%		13.45
-0.25
-1.82%		13.50
0.05
0.37%		13.10
-0.4
-2.96%		 　12.85
-0.25
-1.91%		12.65
-0.2
-1.56%		12.80
0.15
1.19%		12.40
-0.4
-3.13%		12.40
0
0%		 　12.85
0.45
3.63%		13.20
0.35
2.72%		13.20
0
0%		13.15
-0.05
-0.38%		12.95
-0.2
-1.52%		 　13.15
0.2
1.54%		13.00
-0.15
-1.14%		13.38
9 月13.15
0.15
1.15%		12.85
-0.3
-2.28%		13.00
0.15
1.17%		 　12.50
-0.5
-3.85%		12.35
-0.15
-1.2%		12.20
-0.15
-1.21%		12.35
0.15
1.23%		12.70
0.35
2.83%		 　12.55
-0.15
-1.18%		12.65
0.1
0.8%		12.50
-0.15
-1.19%		12.35
-0.15
-1.2%		12.35
0
0%		 　　　12.10
-0.25
-2.02%		12.20
0.1
0.83%		12.45
0.25
2.05%		 　12.30
-0.15
-1.2%		12.15
-0.15
-1.22%		11.70
-0.45
-3.7%		11.85
0.15
1.28%		 12.36
10 月11.40
-0.45
-3.8%		 　11.15
-0.25
-2.19%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		11.45
0.3
2.69%		11.55
0.1
0.87%		 　　11.15
-0.4
-3.46%		11.35
0.2
1.79%		11.40
0.05
0.44%		11.60
0.2
1.75%		 　11.30
-0.3
-2.59%		11.70
0.4
3.54%		11.70
0
0%		11.70
0
0%		11.55
-0.15
-1.28%		 　11.50
-0.05
-0.43%		11.75
0.25
2.17%		12.90
1.15
9.79%		13.20
0.3
2.33%		12.90
-0.3
-2.27%		 11.69
11 月12.60
-0.3
-2.33%		12.80
0.2
1.59%		12.60
-0.2
-1.56%		12.65
0.05
0.4%		13.30
0.65
5.14%		 　13.05
-0.25
-1.88%		13.00
-0.05
-0.38%		12.95
-0.05
-0.38%		12.95
0
0%		13.00
0.05
0.39%		 　13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.90
0.85
6.51%		13.45
-0.45
-3.24%		13.35
-0.1
-0.74%		 　13.40
0.05
0.37%		13.25
-0.15
-1.12%		13.50
0.25
1.89%		13.35
-0.15
-1.11%		12.95
-0.4
-3%		 　12.90
-0.05
-0.39%		13.20
0.3
2.33%		 13.11
12 月13.15
-0.05
-0.38%		13.80
0.65
4.94%		14.80
1
7.25%		 　14.85
0.05
0.34%		14.60
-0.25
-1.68%		14.50
-0.1
-0.68%		14.10
-0.4
-2.76%		14.25
0.15
1.06%		 　14.05
-0.2
-1.4%		13.80
-0.25
-1.78%		13.80
0
0%		14.20
0.4
2.9%		13.85
-0.35
-2.46%		 　13.70
-0.15
-1.08%		13.75
0.05
0.36%		14.20
0.45
3.27%		14.10
-0.1
-0.7%		14.60
0.5
3.55%		 　14.30
-0.3
-2.05%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		14.20
-0.1
-0.7%		　14.15

說明:最高漲幅:9.81%最低跌幅:-9.7% 最高價:15.50最低價:10.70平均價:13.39,灰色底表示週末,漲123天(36.25)元,跌160天(-44.3)元,平盤19天
10%=3,8%=1,7%=2,6%=4,5%=4,4%=12,3%=9,2%=31,1%=36,0%=40,-0%=1,-1%=2,-2%=3,-3%=4,-4%=9,-5%=18,-6%=27,-7%=43,-8%=53,

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 3321 2721475 1151 42111061 15.20 15.95 15.05 15.30 0.05 0% 15.30 19 15.35 11 0.00
2021-01-05 3321 1210841 615 18182434 15.30 15.40 14.75 15.10 0.20 -1.31% 15.10 2 15.15 29 0.00
2021-01-07 3321 463994 288 6718890 14.55 14.60 14.30 14.40 0.15 -4.64% 14.40 4 14.45 1 0.00
2021-01-08 3321 707963 381 10044654 14.40 14.50 14.10 14.15 0.25 -1.74% 14.15 22 14.20 1 0.00
2021-01-11 3321 502565 289 7080285 14.10 14.20 14.00 14.10 0.05 -0.35% 14.10 10 14.15 33 0.00
2021-01-12 3321 590192 321 8288658 14.05 14.15 14.00 14.00 0.10 -0.71% 14.00 11 14.05 7 0.00
2021-01-13 3321 478836 302 6746321 14.00 14.20 14.00 14.05 0.05 0.36% 14.05 8 14.15 10 0.00
2021-01-14 3321 464859 227 6570118 14.10 14.25 14.05 14.15 0.10 0.71% 14.15 1 14.20 29 0.00
2021-01-15 3321 1286510 590 17722975 14.20 14.20 13.60 13.70 0.45 -3.18% 13.70 34 13.75 4 0.00
2021-01-18 3321 686450 418 9091295 13.50 13.60 13.05 13.30 0.40 -2.92% 13.30 37 13.35 9 0.00
2021-01-19 3321 672966 365 9162452 13.25 14.10 13.20 13.35 0.05 0.38% 13.35 17 13.50 14 0.00
2021-01-20 3321 734782 391 9859986 13.40 13.85 13.25 13.30 0.05 -0.37% 13.30 3 13.35 6 0.00
2021-01-21 3321 785980 343 10426683 13.40 13.65 13.05 13.20 0.10 -0.75% 13.20 6 13.25 8 0.00
2021-01-22 3321 833307 438 10780698 13.20 13.20 12.80 12.90 0.30 -2.27% 12.90 24 12.95 4 0.00
2021-01-25 3321 859878 465 10715857 12.80 12.80 12.10 12.60 0.30 -2.33% 12.60 5 12.65 19 0.00
2021-01-26 3321 369016 240 4653244 12.60 12.85 12.45 12.50 0.10 -0.79% 12.50 8 12.55 8 0.00
2021-01-27 3321 638049 300 7830019 12.50 12.50 12.10 12.25 0.25 -2% 12.25 17 12.30 12 0.00
2021-01-28 3321 448482 246 5416424 12.10 12.20 11.90 12.10 0.15 -1.22% 12.10 17 12.15 2 0.00
2021-01-29 3321 494586 292 6061324 12.15 12.65 12.10 12.25 0.15 1.24% 12.20 180 12.25 30 0.00
2021-02-02 3321 509670 243 6179506 12.20 12.35 12.00 12.15 0.20 -0.82% 12.10 27 12.20 1 0.00
2021-02-03 3321 278774 159 3393109 12.30 12.30 12.05 12.20 0.05 0.41% 12.20 5 12.25 11 0.00
2021-02-04 3321 162629 115 1988417 12.10 12.35 12.10 12.20 0.00 0% 12.20 2 12.25 12 0.00
2021-02-17 3321 814472 352 10226635 12.80 12.80 12.30 12.70 0.75 4.1% 12.70 3 12.75 21 0.00
2021-02-18 3321 351310 200 4493569 12.70 12.90 12.65 12.85 0.15 1.18% 12.85 19 12.90 31 0.00
2021-02-19 3321 987885 528 13350059 12.85 14.00 12.80 13.90 1.05 8.17% 13.85 24 13.90 39 0.00
2021-02-23 3321 718712 382 9946260 14.20 14.20 13.65 13.65 0.45 -1.8% 13.65 77 13.70 6 0.00
2021-02-25 3321 500813 223 6800231 13.50 13.85 13.40 13.50 0.10 -1.1% 13.50 15 13.55 2 0.00
2021-03-02 3321 372430 209 4944840 13.50 13.50 13.15 13.15 0.25 -2.59% 13.15 23 13.20 7 0.00
2021-03-03 3321 402950 205 5421156 13.30 13.60 13.15 13.45 0.30 2.28% 13.40 4 13.45 3 0.00
2021-03-04 3321 234019 155 3115416 13.60 13.60 13.25 13.30 0.15 -1.12% 13.20 28 13.30 4 0.00
2021-03-05 3321 264654 159 3515258 13.20 13.50 13.10 13.40 0.10 0.75% 13.20 9 13.45 5 0.00
2021-03-08 3321 440356 240 5987889 13.55 13.80 13.40 13.40 0.00 0% 13.40 9 13.55 3 0.00
2021-03-09 3321 226502 133 3018262 13.40 13.60 13.20 13.30 0.10 -0.75% 13.30 16 13.35 13 0.00
2021-03-10 3321 249935 144 3307832 13.45 13.45 13.05 13.30 0.00 0% 13.15 17 13.30 7 0.00
2021-03-11 3321 425339 188 5690817 13.35 13.45 13.30 13.30 0.00 0% 13.30 13 13.35 153 0.00
2021-03-12 3321 508304 192 6784433 13.40 13.45 13.30 13.40 0.10 0.75% 13.35 5 13.40 66 0.00
2021-03-15 3321 1575249 683 21817938 13.40 14.00 13.40 13.95 0.55 4.1% 13.95 2 14.00 55 0.00
2021-03-16 3321 685345 332 9607875 14.25 14.25 13.85 13.90 0.05 -0.36% 13.85 21 13.95 27 0.00
2021-03-17 3321 782530 335 10986480 14.15 14.15 13.90 14.00 0.10 0.72% 13.95 7 14.00 5 0.00
2021-03-18 3321 1188155 446 16882342 14.00 14.35 14.00 14.25 0.25 1.79% 14.25 24 14.30 29 0.00
2021-03-19 3321 1399092 715 20243891 14.15 14.75 14.00 14.70 0.45 3.16% 14.70 16 14.75 12 0.00
2021-03-22 3321 3858215 1841 59669324 14.90 16.10 14.85 15.45 0.75 5.1% 15.40 48 15.45 11 0.00
2021-03-23 3321 2269758 1013 33960579 15.45 15.55 14.60 14.60 0.85 -5.5% 14.60 18 14.70 2 0.00
2021-03-24 3321 682335 305 10007279 14.35 14.90 14.20 14.70 0.10 0.68% 14.70 7 14.75 5 0.00
2021-03-25 3321 392760 226 5801463 14.80 15.05 14.60 14.60 0.10 -0.68% 14.60 15 14.65 2 0.00
2021-03-26 3321 461074 237 6786382 14.60 14.90 14.50 14.85 0.25 1.71% 14.80 10 14.85 1 0.00
2021-03-29 3321 547275 284 8181922 14.90 15.15 14.85 14.85 0.00 0% 14.80 52 14.85 1 0.00
2021-03-30 3321 599437 312 8820561 14.90 14.95 14.55 14.60 0.25 -1.68% 14.60 17 14.65 17 0.00
2021-04-01 3321 793138 346 11453286 14.80 14.80 14.30 14.35 0.25 -1.71% 14.35 19 14.50 28 0.00
2021-04-06 3321 2264052 1138 33962992 14.65 15.40 14.20 15.20 0.85 5.92% 15.20 28 15.25 66 0.00
2021-04-07 3321 1827189 915 27846864 15.50 15.50 14.95 15.35 0.15 0.99% 15.35 3 15.40 42 0.00
2021-04-08 3321 1568332 710 24129281 15.35 15.55 15.30 15.30 0.05 -0.33% 15.30 78 15.35 35 0.00
2021-04-09 3321 1406353 772 21270850 15.40 15.40 15.00 15.00 0.30 -1.96% 15.00 146 15.05 11 0.00
2021-04-12 3321 1301731 590 19743398 15.25 15.40 14.75 15.20 0.20 1.33% 15.20 8 15.25 24 0.00
2021-04-13 3321 1325444 611 19841302 15.40 15.40 14.60 14.75 0.45 -2.96% 14.75 1 14.90 1 0.00
2021-04-14 3321 1320824 539 19038174 14.80 15.00 14.00 14.35 0.40 -2.71% 14.35 7 14.45 11 0.00
2021-04-15 3321 546475 293 7833132 14.35 14.45 14.15 14.45 0.10 0.7% 14.40 16 14.45 9 0.00
2021-04-16 3321 494184 263 7201941 14.60 14.70 14.35 14.65 0.20 1.38% 14.65 4 14.70 30 0.00
2021-04-19 3321 609793 335 8927128 14.65 14.95 14.55 14.60 0.05 -0.34% 14.60 22 14.65 9 0.00
2021-04-20 3321 655358 342 9542694 14.70 14.70 14.45 14.50 0.10 -0.68% 14.50 4 14.55 5 0.00
2021-04-21 3321 775041 398 11204863 14.50 14.70 14.35 14.40 0.10 -0.69% 14.40 10 14.45 1 0.00
2021-04-22 3321 1374315 679 19528271 14.45 14.55 13.95 14.00 0.40 -2.78% 14.00 6 14.05 5 0.00
2021-04-23 3321 856063 405 11993172 13.95 14.30 13.80 14.05 0.05 0.36% 14.05 10 14.10 4 0.00
2021-04-26 3321 1104591 509 15909183 14.15 14.65 14.15 14.55 0.50 3.56% 14.50 20 14.55 1 0.00
2021-04-27 3321 2619711 1087 39229739 15.00 15.25 14.75 14.75 0.20 1.37% 14.75 5 14.90 3 0.00
2021-04-28 3321 1276254 571 18973148 14.95 15.00 14.75 14.85 0.10 0.68% 14.85 47 14.95 39 0.00
2021-04-29 3321 5195239 2204 80945932 15.00 16.25 15.00 15.50 0.65 4.38% 15.45 41 15.50 1 0.00
2021-05-03 3321 2764983 1147 40671210 15.00 15.25 14.25 14.50 1.00 -6.45% 14.45 21 14.50 3 0.00
2021-05-04 3321 1526375 762 21258512 14.50 14.60 13.60 13.90 0.60 -4.14% 13.85 13 13.90 10 0.00
2021-05-05 3321 943157 433 12935211 13.65 14.00 13.45 13.65 0.25 -1.8% 13.60 74 13.65 17 0.00
2021-05-06 3321 570820 305 7941388 14.00 14.25 13.65 13.80 0.15 1.1% 13.80 18 13.90 1 0.00
2021-05-07 3321 510978 232 7202897 13.95 14.25 13.95 14.20 0.40 2.9% 14.20 6 14.25 69 0.00
2021-05-10 3321 1161789 466 16583887 14.75 14.75 14.00 14.05 0.15 -1.06% 14.05 7 14.10 2 0.00
2021-05-11 3321 1135667 477 15438395 13.90 13.95 13.40 13.40 0.65 -4.63% 13.40 27 13.50 1 0.00
2021-05-12 3321 1835494 784 22957867 13.40 13.45 12.10 12.10 1.30 -9.7% 0.00 0 12.10 57 0.00
2021-05-13 3321 1582267 553 18051934 11.50 12.15 10.90 11.80 0.30 -2.48% 11.80 46 11.85 12 0.00
2021-05-14 3321 683475 302 8135116 12.10 12.25 11.65 11.75 0.05 -0.42% 11.75 1 11.80 1 0.00
2021-05-17 3321 1190771 413 13118142 10.65 11.60 10.60 10.70 1.05 -8.94% 10.70 61 10.75 2 0.00
2021-05-18 3321 643223 245 7459760 11.20 11.75 11.15 11.75 1.05 9.81% 11.75 90 0.00 0 0.00
2021-05-19 3321 874285 295 10578685 11.95 12.40 11.80 12.00 0.25 2.13% 11.95 1 12.00 71 0.00
2021-05-20 3321 261692 157 3105447 12.00 12.20 11.70 11.80 0.20 -1.67% 11.80 6 12.00 3 0.00
2021-05-21 3321 236956 140 2864480 12.05 12.20 11.85 12.15 0.35 2.97% 12.10 6 12.20 128 0.00
2021-05-24 3321 367660 183 4532628 11.95 12.50 11.95 12.40 0.25 2.06% 12.35 1 12.40 14 0.00
2021-05-25 3321 608886 248 7685809 12.50 12.80 12.45 12.70 0.30 2.42% 12.65 27 12.70 16 0.00
2021-05-26 3321 465052 187 5997026 12.75 13.15 12.60 13.00 0.30 2.36% 13.00 6 13.05 14 0.00
2021-05-27 3321 165155 105 2130025 13.10 13.10 12.75 13.00 0.00 0% 12.95 2 13.00 2 0.00
2021-05-28 3321 275854 157 3641677 13.20 13.30 13.10 13.20 0.20 1.54% 13.15 33 13.20 20 0.00
2021-05-31 3321 378357 218 4928227 13.30 13.30 12.80 12.90 0.30 -2.27% 12.85 1 12.90 3 0.00
2021-06-01 3321 169842 104 2211002 13.00 13.15 12.85 13.05 0.15 1.16% 12.90 49 13.05 15 0.00
2021-06-02 3321 276121 139 3577379 13.10 13.10 12.85 13.10 0.05 0.38% 13.00 3 13.10 12 0.00
2021-06-03 3321 278484 148 3656284 13.10 13.25 12.90 13.20 0.10 0.76% 13.15 7 13.20 20 0.00
2021-06-04 3321 298784 115 3874573 13.05 13.20 12.90 12.90 0.30 -2.27% 12.90 52 12.95 1 0.00
2021-06-07 3321 462906 188 6031369 13.20 13.20 12.80 13.20 0.30 2.33% 13.15 2 13.20 1 0.00
2021-06-08 3321 212380 128 2793837 13.25 13.30 13.00 13.10 0.10 -0.76% 13.10 5 13.20 2 0.00
2021-06-09 3321 305894 155 3999012 13.10 13.35 12.90 13.30 0.20 1.53% 13.20 5 13.30 1 0.00
2021-06-10 3321 203956 132 2688853 13.30 13.30 13.00 13.10 0.20 -1.5% 13.10 14 13.20 1 0.00
2021-06-11 3321 476341 227 6402919 13.25 13.80 13.20 13.30 0.20 1.53% 13.30 4 13.35 1 0.00
2021-06-15 3321 367450 204 4928708 13.40 13.55 13.15 13.55 0.25 1.88% 13.45 3 13.55 12 0.00
2021-06-16 3321 293223 150 3947120 13.45 13.70 13.30 13.35 0.20 -1.48% 13.35 5 13.40 10 0.00
2021-06-17 3321 2161584 872 30701816 13.60 14.65 13.45 14.65 1.30 9.74% 14.65 208 0.00 0 0.00
2021-06-18 3321 1961383 805 28718727 15.00 15.10 14.20 14.20 0.45 -3.07% 14.20 45 14.25 11 0.00
2021-06-21 3321 635466 294 8935014 14.00 14.40 13.95 14.00 0.20 -1.41% 14.00 10 14.10 16 0.00
2021-06-22 3321 264575 152 3728417 14.15 14.25 14.00 14.10 0.10 0.71% 14.10 6 14.15 3 0.00
2021-06-23 3321 556185 264 7888130 14.10 14.45 14.00 14.30 0.20 1.42% 14.20 17 14.30 45 0.00
2021-06-24 3321 1007104 463 14759109 14.60 14.85 14.30 14.70 0.40 2.8% 14.70 2 14.75 1 0.00
2021-06-25 3321 532218 264 7786116 14.95 14.95 14.40 14.40 0.30 -2.04% 14.40 82 14.50 10 0.00
2021-06-28 3321 1360012 462 20331879 15.40 15.40 14.60 14.75 0.35 2.43% 14.75 3 14.80 1 0.00
2021-06-29 3321 1216533 503 17276445 14.70 14.70 14.00 14.15 0.60 -4.07% 14.15 14 14.20 1 0.00
2021-06-30 3321 539763 231 7644271 14.15 14.30 14.05 14.20 0.05 0.35% 14.20 5 14.25 6 0.00
2021-07-01 3321 515520 254 7337695 14.50 14.50 14.00 14.05 0.15 -1.06% 14.05 52 14.15 6 0.00
2021-07-02 3321 378548 229 5381641 14.15 14.35 14.05 14.20 0.15 1.07% 14.15 22 14.25 1 0.00
2021-07-05 3321 970853 438 13988570 14.50 14.60 14.10 14.55 0.35 2.46% 14.50 11 14.55 80 0.00
2021-07-06 3321 534617 257 7793596 14.75 14.85 14.40 14.60 0.05 0.34% 14.55 42 14.60 11 0.00
2021-07-07 3321 598571 292 8604223 14.60 14.65 14.15 14.30 0.30 -2.05% 14.25 1 14.30 21 0.00
2021-07-08 3321 751181 296 10648744 14.30 14.35 14.05 14.10 0.20 -1.4% 14.10 10 14.15 5 0.00
2021-07-09 3321 797516 321 11162240 14.10 14.15 13.80 13.90 0.20 -1.42% 13.90 18 13.95 3 0.00
2021-07-12 3321 771975 320 10715514 14.20 14.20 13.70 13.80 0.10 -0.72% 13.80 11 13.95 10 0.00
2021-07-13 3321 1007994 451 14242467 14.00 14.50 13.85 13.85 0.05 0.36% 13.85 30 13.90 4 0.00
2021-07-14 3321 553362 228 7671499 13.85 14.10 13.75 13.85 0.00 0% 13.80 11 13.85 9 0.00
2021-07-15 3321 466612 195 6535149 13.95 14.20 13.85 14.00 0.15 1.08% 14.00 10 14.05 2 0.00
2021-07-16 3321 477211 192 6707543 14.00 14.20 14.00 14.00 0.00 0% 14.00 61 14.10 4 0.00
2021-07-19 3321 379103 166 5324099 14.00 14.10 13.90 14.05 0.05 0.36% 14.05 3 14.10 45 0.00
2021-07-20 3321 540936 232 7517884 14.05 14.05 13.75 13.95 0.10 -0.71% 13.90 1 13.95 1 0.00
2021-07-21 3321 394737 195 5454324 13.95 14.05 13.75 13.75 0.20 -1.43% 13.75 28 13.85 16 0.00
2021-07-22 3321 471000 211 6495400 13.80 13.90 13.70 13.85 0.10 0.73% 13.75 19 13.85 9 0.00
2021-07-23 3321 824368 341 11684931 14.00 14.45 13.85 14.15 0.30 2.17% 14.10 34 14.20 53 0.00
2021-07-26 3321 686737 295 9732740 14.50 14.50 14.00 14.20 0.05 0.35% 14.15 15 14.20 11 0.00
2021-07-27 3321 528928 282 7376015 14.25 14.30 13.80 13.80 0.40 -2.82% 13.80 8 13.85 9 0.00
2021-07-28 3321 807094 315 10859008 13.75 13.80 13.30 13.40 0.40 -2.9% 13.40 51 13.45 2 0.00
2021-07-29 3321 318046 162 4291766 13.45 13.70 13.30 13.70 0.30 2.24% 13.65 2 13.70 17 0.00
2021-07-30 3321 409530 194 5548551 13.70 13.75 13.35 13.35 0.35 -2.55% 13.35 10 13.40 2 0.00
2021-08-02 3321 970143 454 13619611 13.45 14.60 13.45 14.20 0.85 6.37% 14.20 8 14.25 4 0.00
2021-08-03 3321 727875 270 10382230 14.45 14.45 14.15 14.30 0.10 0.7% 14.25 14 14.30 16 0.00
2021-08-04 3321 877952 400 12659998 14.35 14.60 14.20 14.30 0.00 0% 14.30 14 14.35 5 0.00
2021-08-05 3321 3306883 1426 49251207 14.30 15.30 14.30 14.85 0.55 3.85% 14.80 12 14.85 8 0.00
2021-08-06 3321 1551271 586 22883278 15.00 15.05 14.55 14.70 0.15 -1.01% 14.65 8 14.70 5 0.00
2021-08-09 3321 1227503 496 17551736 14.60 14.60 14.00 14.15 0.55 -3.74% 14.10 4 14.20 33 0.00
2021-08-10 3321 923783 420 12692712 14.15 14.15 13.50 13.70 0.45 -3.18% 13.70 2 13.75 17 0.00
2021-08-11 3321 794022 357 10658968 13.45 13.65 13.30 13.45 0.25 -1.82% 13.45 2 13.55 10 0.00
2021-08-12 3321 280680 176 3773501 13.20 13.70 13.20 13.50 0.05 0.37% 13.50 9 13.55 3 0.00
2021-08-13 3321 729853 347 9656421 13.50 13.65 13.10 13.10 0.40 -2.96% 13.10 70 13.20 7 0.00
2021-08-16 3321 614602 318 7946276 12.75 13.40 12.75 12.85 0.25 -1.91% 12.85 3 12.90 1 0.00
2021-08-17 3321 580404 289 7388916 12.95 13.00 12.55 12.65 0.20 -1.56% 12.60 18 12.65 9 0.00
2021-08-18 3321 559482 282 7011942 12.55 13.10 12.10 12.80 0.15 1.19% 12.80 23 13.00 6 0.00
2021-08-19 3321 359847 216 4485608 12.65 12.70 12.30 12.40 0.40 -3.13% 12.40 8 12.45 1 0.00
2021-08-20 3321 225762 151 2790202 12.55 12.55 12.20 12.40 0.00 0% 12.40 8 12.50 1 0.00
2021-08-23 3321 397589 195 5044848 12.50 12.95 12.50 12.85 0.45 3.63% 12.75 8 12.85 26 0.00
2021-08-24 3321 506115 233 6558057 12.80 13.35 12.65 13.20 0.35 2.72% 13.20 1 13.25 5 0.00
2021-08-25 3321 344681 168 4587999 13.15 13.50 13.00 13.20 0.00 0% 13.15 6 13.25 5 0.00
2021-08-26 3321 214752 99 2810946 13.45 13.45 13.00 13.15 0.05 -0.38% 13.05 6 13.15 9 0.00
2021-08-27 3321 344219 168 4477670 13.15 13.20 12.90 12.95 0.20 -1.52% 12.95 9 13.10 2 0.00
2021-08-30 3321 384434 169 5027234 13.00 13.30 12.90 13.15 0.20 1.54% 13.05 1 13.15 9 0.00
2021-08-31 3321 211254 130 2748789 13.15 13.15 12.95 13.00 0.15 -1.14% 13.00 15 13.10 6 0.00
2021-09-01 3321 130484 115 1717060 13.00 13.20 13.00 13.15 0.15 1.15% 13.15 3 13.20 17 0.00
2021-09-02 3321 312766 163 4064876 13.20 13.25 12.70 12.85 0.30 -2.28% 12.85 23 12.90 1 0.00
2021-09-03 3321 210959 129 2741899 12.95 13.15 12.90 13.00 0.15 1.17% 13.00 4 13.10 2 0.00
2021-09-06 3321 564468 288 7136053 13.00 13.00 12.50 12.50 0.50 -3.85% 12.50 71 12.55 3 0.00
2021-09-07 3321 188545 114 2332878 12.50 12.50 12.20 12.35 0.15 -1.2% 12.35 11 12.40 2 0.00
2021-09-08 3321 260528 131 3183394 12.35 12.35 12.15 12.20 0.15 -1.21% 12.15 29 12.20 1 0.00
2021-09-09 3321 121057 80 1485717 12.10 12.40 12.10 12.35 0.15 1.23% 12.30 1 12.40 13 0.00
2021-09-10 3321 169018 90 2120078 12.55 12.80 12.40 12.70 0.35 2.83% 12.55 6 12.70 4 0.00
2021-09-13 3321 107038 68 1341769 12.60 12.70 12.45 12.55 0.15 -1.18% 12.50 11 12.55 1 0.00
2021-09-14 3321 85818 60 1082808 12.50 12.70 12.50 12.65 0.10 0.8% 12.60 11 12.75 9 0.00
2021-09-15 3321 123260 70 1543377 12.65 12.70 12.40 12.50 0.15 -1.19% 12.45 23 12.55 5 0.00
2021-09-16 3321 154330 104 1906909 12.45 12.65 12.30 12.35 0.15 -1.2% 12.30 27 12.55 1 0.00
2021-09-17 3321 165000 73 2033700 12.40 12.45 12.30 12.35 0.00 0% 12.30 19 12.35 13 0.00
2021-09-22 3321 479921 242 5744754 12.20 12.20 11.85 12.10 0.25 -2.02% 12.00 10 12.10 4 0.00
2021-09-23 3321 188932 120 2292113 12.10 12.30 12.00 12.20 0.10 0.83% 12.20 1 12.25 5 0.00
2021-09-24 3321 325418 129 4053556 12.40 12.60 12.25 12.45 0.25 2.05% 12.45 24 12.50 12 0.00
2021-09-27 3321 114086 74 1413807 12.45 12.50 12.30 12.30 0.15 -1.2% 12.30 23 12.45 19 0.00
2021-09-28 3321 223876 120 2718687 12.25 12.25 12.10 12.15 0.15 -1.22% 12.15 4 12.20 9 0.00
2021-09-29 3321 775181 372 9139080 12.10 12.10 11.60 11.70 0.45 -3.7% 11.65 27 11.70 8 0.00
2021-09-30 3321 239410 118 2832293 11.70 12.00 11.70 11.85 0.15 1.28% 11.85 5 11.90 1 0.00
2021-10-01 3321 464404 249 5351176 11.85 11.85 11.40 11.40 0.45 -3.8% 11.40 20 11.45 1 0.00
2021-10-04 3321 251928 164 2828357 11.45 11.65 11.05 11.15 0.25 -2.19% 11.05 1 11.15 7 0.00
2021-10-05 3321 180741 125 2015207 10.95 11.25 10.85 11.25 0.10 0.9% 11.20 2 11.25 8 0.00
2021-10-06 3321 110556 86 1243632 11.25 11.45 11.15 11.15 0.10 -0.89% 11.15 22 11.20 2 0.00
2021-10-07 3321 209023 91 2382733 11.15 11.50 11.15 11.45 0.30 2.69% 11.40 11 11.45 40 0.00
2021-10-08 3321 230177 106 2687132 11.60 11.85 11.50 11.55 0.10 0.87% 11.55 3 11.60 31 0.00
2021-10-12 3321 186060 101 2105632 11.55 11.55 11.15 11.15 0.40 -3.46% 11.15 26 11.20 15 0.00
2021-10-13 3321 121715 74 1360816 11.20 11.35 11.05 11.35 0.20 1.79% 11.30 1 11.35 2 0.00
2021-10-14 3321 142004 70 1592882 11.25 11.40 11.10 11.40 0.05 0.44% 11.40 7 11.45 2 0.00
2021-10-15 3321 175722 81 2029712 11.40 11.80 11.40 11.60 0.20 1.75% 11.45 21 11.60 7 0.00
2021-10-18 3321 83123 63 944331 11.40 11.50 11.30 11.30 0.30 -2.59% 11.30 9 11.50 49 0.00
2021-10-19 3321 298822 143 3483729 11.55 11.75 11.45 11.70 0.40 3.54% 11.70 1 11.75 11 0.00
2021-10-20 3321 62292 53 729571 11.70 11.85 11.65 11.70 0.00 0% 11.70 9 11.75 16 0.00
2021-10-21 3321 167728 104 1968895 11.85 11.90 11.60 11.70 0.00 0% 11.70 2 11.75 1 0.00
2021-10-22 3321 170233 107 1980501 11.70 11.75 11.55 11.55 0.15 -1.28% 11.55 5 11.60 1 0.00
2021-10-25 3321 127968 100 1473721 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 39 11.60 1 0.00
2021-10-26 3321 230300 147 2701269 11.75 11.80 11.60 11.75 0.25 2.17% 11.70 13 11.75 6 0.00
2021-10-27 3321 1144724 514 14406377 11.80 12.90 11.75 12.90 1.15 9.79% 12.90 209 0.00 0 0.00
2021-10-28 3321 1751628 812 23251531 12.90 13.80 12.90 13.20 0.30 2.33% 13.15 36 13.20 2 0.00
2021-10-29 3321 719983 391 9466472 13.20 13.45 12.90 12.90 0.30 -2.27% 12.90 31 13.00 27 0.00
2021-11-01 3321 511141 273 6466333 12.90 12.90 12.55 12.60 0.30 -2.33% 12.60 3 12.65 2 0.00
2021-11-02 3321 370485 189 4749031 13.00 13.05 12.60 12.80 0.20 1.59% 12.75 11 12.80 2 0.00
2021-11-03 3321 187290 124 2371118 12.75 12.80 12.60 12.60 0.20 -1.56% 12.60 16 12.75 2 0.00
2021-11-04 3321 191203 103 2425051 12.80 12.80 12.60 12.65 0.05 0.4% 12.65 5 12.70 21 0.00
2021-11-05 3321 742437 345 9770386 12.95 13.40 12.85 13.30 0.65 5.14% 13.25 5 13.30 28 0.00
2021-11-08 3321 529089 230 6857757 13.30 13.30 12.70 13.05 0.25 -1.88% 12.95 1 13.05 3 0.00
2021-11-09 3321 397676 187 5223956 13.20 13.35 12.95 13.00 0.05 -0.38% 13.00 3 13.05 3 0.00
2021-11-10 3321 201891 141 2594837 12.90 13.05 12.60 12.95 0.05 -0.38% 12.90 6 12.95 5 0.00
2021-11-11 3321 267822 153 3461915 12.95 13.10 12.80 12.95 0.00 0% 12.95 5 13.00 19 0.00
2021-11-12 3321 284135 145 3695391 13.15 13.15 12.90 13.00 0.05 0.39% 13.00 20 13.05 9 0.00
2021-11-15 3321 326731 133 4260050 13.10 13.20 12.95 13.10 0.10 0.77% 13.00 16 13.10 138 0.00
2021-11-16 3321 328073 166 4283143 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 22 13.10 94 0.00
2021-11-17 3321 2139760 1131 29446922 13.20 14.30 13.20 13.90 0.85 6.51% 13.85 4 13.90 15 0.00
2021-11-18 3321 828039 427 11218015 13.70 13.75 13.35 13.45 0.45 -3.24% 13.45 14 13.60 11 0.00
2021-11-19 3321 502263 258 6767843 13.90 13.90 13.35 13.35 0.10 -0.74% 13.35 23 13.45 3 0.00
2021-11-22 3321 298595 156 4009713 13.50 13.55 13.20 13.40 0.05 0.37% 13.40 6 13.45 17 0.00
2021-11-23 3321 349280 157 4651465 13.40 13.45 13.25 13.25 0.15 -1.12% 13.25 35 13.30 1 0.00
2021-11-24 3321 453906 227 6065218 13.35 13.60 13.05 13.50 0.25 1.89% 13.45 8 13.50 12 0.00
2021-11-25 3321 296040 180 3952719 13.50 13.60 13.20 13.35 0.15 -1.11% 13.35 4 13.40 70 0.00
2021-11-26 3321 628422 333 8177572 13.20 13.25 12.90 12.95 0.40 -3% 12.95 42 13.00 7 0.00
2021-11-29 3321 436987 195 5610987 12.60 13.10 12.60 12.90 0.05 -0.39% 12.90 4 13.00 14 0.00
2021-11-30 3321 310469 177 4096993 12.90 13.30 12.90 13.20 0.30 2.33% 13.15 29 13.20 14 0.00
2021-12-01 3321 289475 139 3812737 13.40 13.40 13.10 13.15 0.05 -0.38% 13.15 20 13.30 26 0.00
2021-12-02 3321 1199829 480 16332871 13.15 14.20 13.10 13.80 0.65 4.94% 13.75 10 13.80 4 0.00
2021-12-03 3321 3885164 1784 56689857 13.80 15.10 13.75 14.80 1.00 7.25% 14.80 119 14.85 118 0.00
2021-12-06 3321 2785429 1254 41360332 14.65 15.10 14.60 14.85 0.05 0.34% 14.85 8 14.90 55 0.00
2021-12-07 3321 1856083 966 27272074 15.00 15.00 14.30 14.60 0.25 -1.68% 14.60 7 14.65 4 0.00
2021-12-08 3321 974215 526 14153812 14.65 14.90 14.35 14.50 0.10 -0.68% 14.45 9 14.50 3 0.00
2021-12-09 3321 1504969 694 21306914 14.70 14.70 13.90 14.10 0.40 -2.76% 14.05 24 14.10 24 0.00
2021-12-10 3321 610569 321 8700479 14.20 14.40 14.00 14.25 0.15 1.06% 14.20 22 14.25 5 0.00
2021-12-13 3321 499939 263 7068638 14.30 14.30 14.05 14.05 0.20 -1.4% 14.05 27 14.10 1 0.00
2021-12-14 3321 595549 323 8272814 14.05 14.20 13.75 13.80 0.25 -1.78% 13.80 13 13.90 2 0.00
2021-12-15 3321 372140 207 5181588 13.95 14.25 13.80 13.80 0.00 0% 13.80 20 13.90 1 0.00
2021-12-16 3321 569394 310 8023504 14.05 14.20 13.95 14.20 0.40 2.9% 14.15 8 14.20 66 0.00
2021-12-17 3321 649016 357 9040515 14.20 14.20 13.80 13.85 0.35 -2.46% 13.85 31 13.90 13 0.00
2021-12-20 3321 381819 220 5261152 14.05 14.05 13.60 13.70 0.15 -1.08% 13.70 1 13.75 5 0.00
2021-12-21 3321 195358 125 2674858 13.70 13.80 13.55 13.75 0.05 0.36% 13.70 6 13.75 11 0.00
2021-12-22 3321 563808 305 7923629 13.80 14.20 13.80 14.20 0.45 3.27% 14.15 22 14.20 51 0.00
2021-12-23 3321 407538 201 5751333 14.25 14.30 14.05 14.10 0.10 -0.7% 14.10 2 14.15 34 0.00
2021-12-24 3321 2058926 849 30021366 14.25 15.00 14.25 14.60 0.50 3.55% 14.60 36 14.65 28 0.00
2021-12-27 3321 820188 425 11758200 14.60 14.70 14.15 14.30 0.30 -2.05% 14.30 24 14.35 16 0.00
2021-12-28 3321 545331 259 7779408 14.30 14.50 14.10 14.10 0.20 -1.4% 14.10 44 14.20 20 0.00
2021-12-29 3321 406545 208 5802957 14.15 14.35 14.10 14.30 0.20 1.42% 14.25 10 14.30 40 0.00
2021-12-30 3321 369787 225 5269683 14.30 14.35 14.15 14.20 0.10 -0.7% 14.20 12 14.30 29 0.00