力銘(3593)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　　　12.60
0
0%		12.70
0.1
0.79%		 12.40
-0.3
-2.36%		12.30
-0.1
-0.81%		 　12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		 　12.15
-0.1
-0.82%		12.20
0.05
0.41%		11.85
-0.35
-2.87%		12.00
0.15
1.27%		12.00
0
0%		 　11.95
-0.05
-0.42%		11.60
-0.35
-2.93%		11.75
0.15
1.29%		11.90
0.15
1.28%		11.70
-0.2
-1.68%		 12.07
2 月　11.10
-0.6
-5.13%		11.30
0.2
1.8%		11.30
0
0%		 　　　　　　　　　　　11.65
0.35
3.1%		12.20
0.55
4.72%		12.15
-0.05
-0.41%		 　　12.05
-0.1
-0.82%		 12.00
-0.05
-0.41%		 11.83
3 月　11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.25
0.2
1.66%		12.25
0
0%		 　13.15
0.9
7.35%		13.10
-0.05
-0.38%		13.40
0.3
2.29%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		 　13.60
0.15
1.12%		13.65
0.05
0.37%		13.65
0
0%		13.75
0.1
0.73%		15.10
1.35
9.82%		 　16.60
1.5
9.93%		18.10
1.5
9.04%		17.05
-1.05
-5.8%		15.70
-1.35
-7.92%		17.25
1.55
9.87%		 　16.45
-0.8
-4.64%		16.30
-0.15
-0.91%		 14.62
4 月18.05
1.75
10.74%		 　　　19.85
1.8
9.97%		19.95
0.1
0.5%		19.55
-0.4
-2.01%		19.20
-0.35
-1.79%		 　18.65
-0.55
-2.86%		18.10
-0.55
-2.95%		17.10
-1
-5.52%		17.60
0.5
2.92%		17.50
-0.1
-0.57%		 　17.30
-0.2
-1.14%		17.50
0.2
1.16%		18.40
0.9
5.14%		18.05
-0.35
-1.9%		18.95
0.9
4.99%		 　18.50
-0.45
-2.37%		18.20
-0.3
-1.62%		18.25
0.05
0.27%		17.75
-0.5
-2.74%		 18.24
5 月　　16.65
-1.1
-6.2%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.20
-0.4
-2.41%		17.10
0.9
5.56%		 　17.35
0.25
1.46%		16.10
-1.25
-7.2%		14.55
-1.55
-9.63%		13.80
-0.75
-5.15%		14.00
0.2
1.45%		 　12.75
-1.25
-8.93%		14.00
1.25
9.8%		14.30
0.3
2.14%		14.30
0
0%		14.40
0.1
0.7%		 　14.45
0.05
0.35%		14.45
0
0%		14.40
-0.05
-0.35%		14.30
-0.1
-0.69%		14.70
0.4
2.8%		 14.90
0.2
1.36%		15.01
6 月14.80
-0.1
-0.67%		14.20
-0.6
-4.05%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		 　14.20
0
0%		14.20
0
0%		14.25
0.05
0.35%		14.05
-0.2
-1.4%		13.90
-0.15
-1.07%		 　　13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.90
0.1
0.72%		 　13.90
0
0%		13.90
0
0%		13.80
-0.1
-0.72%		13.90
0.1
0.72%		13.70
-0.2
-1.44%		 　13.75
0.05
0.36%		13.75
0
0%		13.70
-0.05
-0.36%		 13.96
7 月13.70
0
0%		13.55
-0.15
-1.09%		 　13.55
0
0%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.45
0
0%		13.25
-0.2
-1.49%		 　13.05
-0.2
-1.51%		12.85
-0.2
-1.53%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		13.20
0.4
3.13%		 　12.90
-0.3
-2.27%		12.80
-0.1
-0.78%		12.70
-0.1
-0.78%		12.70
0
0%		12.50
-0.2
-1.57%		 　12.60
0.1
0.8%		12.35
-0.25
-1.98%		11.80
-0.55
-4.45%		12.95
1.15
9.75%		14.20
1.25
9.65%		 13.12
8 月　15.60
1.4
9.86%		16.70
1.1
7.05%		15.55
-1.15
-6.89%		15.15
-0.4
-2.57%		16.00
0.85
5.61%		 　16.10
0.1
0.63%		15.95
-0.15
-0.93%		15.00
-0.95
-5.96%		14.90
-0.1
-0.67%		14.40
-0.5
-3.36%		 　13.70
-0.7
-4.86%		13.20
-0.5
-3.65%		13.70
0.5
3.79%		13.20
-0.5
-3.65%		13.10
-0.1
-0.76%		 　13.50
0.4
3.05%		13.00
-0.5
-3.7%		13.05
0.05
0.38%		13.20
0.15
1.15%		13.20
0
0%		 　13.30
0.1
0.76%		13.35
0.05
0.38%		14.29
9 月13.70
0.35
2.62%		14.30
0.6
4.38%		14.10
-0.2
-1.4%		 　14.00
-0.1
-0.71%		13.70
-0.3
-2.14%		13.40
-0.3
-2.19%		13.45
0.05
0.37%		13.75
0.3
2.23%		 　13.75
0
0%		13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.60
0
0%		 　　　13.10
-0.5
-3.68%		13.30
0.2
1.53%		13.30
0
0%		 　13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		13.45
0.3
2.28%		13.35
-0.1
-0.74%		 13.55
10 月13.30
-0.05
-0.37%		 　13.00
-0.3
-2.26%		13.15
0.15
1.15%		13.15
0
0%		13.20
0.05
0.38%		13.20
0
0%		 　　13.00
-0.2
-1.52%		13.25
0.25
1.92%		13.25
0
0%		13.25
0
0%		 　13.05
-0.2
-1.51%		13.10
0.05
0.38%		13.15
0.05
0.38%		14.45
1.3
9.89%		15.85
1.4
9.69%		 　16.50
0.65
4.1%		16.70
0.2
1.21%		16.40
-0.3
-1.8%		16.95
0.55
3.35%		16.85
-0.1
-0.59%		 14.37
11 月16.70
-0.15
-0.89%		16.30
-0.4
-2.4%		16.25
-0.05
-0.31%		16.20
-0.05
-0.31%		15.35
-0.85
-5.25%		 　15.40
0.05
0.33%		16.25
0.85
5.52%		16.25
0
0%		15.85
-0.4
-2.46%		15.95
0.1
0.63%		 　16.00
0.05
0.31%		15.50
-0.5
-3.13%		16.00
0.5
3.23%		16.05
0.05
0.31%		15.90
-0.15
-0.93%		 　15.80
-0.1
-0.63%		16.00
0.2
1.27%		15.80
-0.2
-1.25%		15.90
0.1
0.63%		15.90
0
0%		 　15.80
-0.1
-0.63%		16.30
0.5
3.16%		 15.94
12 月16.00
-0.3
-1.84%		15.95
-0.05
-0.31%		15.75
-0.2
-1.25%		 　15.85
0.1
0.63%		15.70
-0.15
-0.95%		15.75
0.05
0.32%		15.80
0.05
0.32%		15.80
0
0%		 　15.60
-0.2
-1.27%		15.60
0
0%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.70
0.1
0.64%		 　15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.60
0
0%		15.60
0
0%		 　15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		　15.67

說明:最高漲幅:10.74%最低跌幅:-9.63% 最高價:19.95最低價:11.10平均價:14.46,灰色底表示週末,漲116天(47.25)元,跌151天(-45.7)元,平盤35天
11%=2,10%=13,9%=1,7%=3,6%=3,5%=3,4%=4,3%=11,2%=8,1%=37,0%=66,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=7,-6%=9,-7%=9,-8%=30,-9%=30,-10%=54,

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 3593 91054 58 1156516 12.55 12.95 12.55 12.60 0.05 0% 12.60 3 12.70 4 1260.00
2021-01-05 3593 137010 48 1735419 12.60 12.70 12.55 12.70 0.10 0.79% 12.65 3 12.70 35 1270.00
2021-01-07 3593 35009 30 436415 12.55 12.60 12.30 12.40 0.10 -2.36% 12.40 2 12.45 13 1240.00
2021-01-08 3593 58454 50 709047 12.05 12.30 12.00 12.30 0.10 -0.81% 12.25 10 12.30 17 1230.00
2021-01-11 3593 66098 51 818263 12.30 12.50 12.30 12.35 0.05 0.41% 12.35 5 12.45 7 1235.00
2021-01-12 3593 96223 66 1173129 12.35 12.40 12.00 12.30 0.05 -0.4% 12.30 8 12.40 1 1230.00
2021-01-13 3593 52592 47 643640 11.45 12.45 11.45 12.35 0.05 0.41% 12.10 6 12.35 1 1235.00
2021-01-14 3593 53033 32 644630 12.15 12.30 12.10 12.30 0.05 -0.4% 12.15 8 12.30 6 1230.00
2021-01-15 3593 82220 61 992418 12.10 12.30 11.95 12.25 0.05 -0.41% 12.00 4 12.25 2 1225.00
2021-01-18 3593 38431 35 462799 12.20 12.20 12.00 12.15 0.10 -0.82% 12.00 8 12.15 1 1215.00
2021-01-19 3593 63621 51 770152 12.40 12.40 12.00 12.20 0.05 0.41% 12.10 2 12.25 1 1220.00
2021-01-20 3593 58009 52 693456 12.10 12.10 11.85 11.85 0.35 -2.87% 11.85 1 11.90 1 1185.00
2021-01-21 3593 48219 35 578784 11.90 12.10 11.90 12.00 0.15 1.27% 11.95 7 12.00 12 1200.00
2021-01-22 3593 13386 22 160491 12.20 12.20 11.90 12.00 0.00 0% 11.95 2 12.00 3 1200.00
2021-01-25 3593 4164 22 49751 12.00 12.00 11.90 11.95 0.05 -0.42% 11.85 4 12.00 58 1195.00
2021-01-26 3593 88646 71 1031687 11.70 11.95 11.45 11.60 0.35 -2.93% 11.60 1 11.65 2 1160.00
2021-01-27 3593 75591 72 906882 11.60 12.75 11.60 11.75 0.15 1.29% 11.75 5 11.95 2 1175.00
2021-01-28 3593 13977 41 164335 11.80 11.90 11.70 11.90 0.15 1.28% 11.65 6 11.90 1 1190.00
2021-01-29 3593 56386 43 664257 11.95 11.95 11.60 11.70 0.20 -1.68% 11.70 1 11.90 10 1170.00
2021-02-02 3593 48938 61 548839 11.50 11.55 11.10 11.10 0.05 -5.13% 11.10 1 11.20 1 1110.00
2021-02-03 3593 28358 38 318822 11.10 11.40 11.10 11.30 0.20 1.8% 11.25 2 11.30 1 1130.00
2021-02-04 3593 24199 47 273179 11.20 11.40 11.20 11.30 0.00 0% 11.25 6 11.30 2 1130.00
2021-02-17 3593 32130 54 370188 11.40 11.65 11.40 11.65 0.25 3.1% 11.60 2 11.65 2 1165.00
2021-02-18 3593 59230 60 730106 12.60 12.60 11.65 12.20 0.55 4.72% 12.10 4 12.20 2 1220.00
2021-02-19 3593 94827 106 1130351 12.15 12.25 11.65 12.15 0.05 -0.41% 12.10 1 12.15 4 1215.00
2021-02-23 3593 119771 100 1424225 11.90 12.10 11.70 12.05 0.00 -0.82% 12.00 3 12.05 6 1205.00
2021-02-25 3593 104788 93 1262614 11.90 12.25 11.85 12.00 0.00 -0.41% 11.95 2 12.00 6 1200.00
2021-03-02 3593 68272 105 825639 12.10 12.20 11.95 11.95 0.05 -0.42% 11.90 10 11.95 4 1195.00
2021-03-03 3593 116859 87 1403767 11.95 12.20 11.90 12.05 0.10 0.84% 12.00 2 12.15 7 1205.00
2021-03-04 3593 214344 140 2596693 12.05 12.35 12.00 12.25 0.20 1.66% 12.25 3 12.30 5 1225.00
2021-03-05 3593 204972 120 2512937 12.25 12.35 12.15 12.25 0.00 0% 12.20 2 12.25 3 1225.00
2021-03-08 3593 315868 247 4042876 12.35 13.15 12.30 13.15 0.90 7.35% 13.10 2 13.15 12 1315.00
2021-03-09 3593 308961 222 4138687 13.30 14.05 13.10 13.10 0.05 -0.38% 13.05 13 13.10 2 1310.00
2021-03-10 3593 164796 149 2176977 12.90 13.50 12.90 13.40 0.30 2.29% 13.35 3 13.40 1 1340.00
2021-03-11 3593 201861 147 2719429 13.40 13.70 13.00 13.50 0.10 0.75% 13.45 1 13.50 5 1350.00
2021-03-12 3593 130055 95 1754424 13.50 13.65 13.20 13.45 0.05 -0.37% 13.45 3 13.55 5 1345.00
2021-03-15 3593 101071 127 1368906 13.50 13.65 13.50 13.60 0.15 1.12% 13.60 2 13.65 4 1360.00
2021-03-16 3593 122391 89 1677951 13.60 13.85 13.60 13.65 0.05 0.37% 13.65 4 13.75 1 1365.00
2021-03-17 3593 47569 75 649636 13.65 13.70 13.55 13.65 0.00 0% 13.55 1 13.65 5 1365.00
2021-03-18 3593 96250 75 1316366 13.75 13.75 13.50 13.75 0.10 0.73% 13.65 8 13.75 10 1375.00
2021-03-19 3593 653410 389 9688190 13.80 15.10 13.75 15.10 1.35 9.82% 15.10 37 0.00 0 1510.00
2021-03-22 3593 1391333 506 23035803 16.00 16.60 16.00 16.60 1.50 9.93% 16.60 141 0.00 0 1660.00
2021-03-23 3593 1808766 815 32294267 17.65 18.25 16.75 18.10 1.50 9.04% 18.05 1 18.10 2 1810.00
2021-03-24 3593 636340 370 10780126 17.20 17.45 16.60 17.05 1.05 -5.8% 17.05 2 17.40 5 1705.00
2021-03-25 3593 984069 450 15664484 16.80 17.20 15.35 15.70 1.35 -7.92% 15.70 1 16.05 4 1570.00
2021-03-26 3593 1442577 506 24883937 17.25 17.25 17.20 17.25 1.55 9.87% 17.25 76 0.00 0 21.56
2021-03-29 3593 1088529 847 18040117 17.25 17.25 16.00 16.45 0.80 -4.64% 16.45 35 16.50 2 20.56
2021-03-30 3593 355165 424 5913871 16.55 17.05 16.30 16.30 0.15 -0.91% 16.30 8 16.40 5 20.38
2021-04-01 3593 1007223 622 17657011 16.95 18.05 16.40 18.05 1.60 10.74% 18.05 99 0.00 0 22.56
2021-04-06 3593 1946804 935 37851443 19.15 19.85 18.50 19.85 1.80 9.97% 19.85 213 0.00 0 24.81
2021-04-07 3593 1550106 959 31693506 20.75 21.60 19.60 19.95 0.10 0.5% 19.95 13 20.00 12 24.94
2021-04-08 3593 813557 582 16107338 19.50 20.20 19.50 19.55 0.40 -2.01% 19.55 19 19.60 5 24.44
2021-04-09 3593 625747 461 12066694 18.60 20.15 18.60 19.20 0.35 -1.79% 19.15 1 19.20 7 24.00
2021-04-12 3593 462380 468 8602393 19.00 19.00 18.50 18.65 0.55 -2.86% 18.60 2 18.65 3 23.31
2021-04-13 3593 311357 371 5698572 18.65 18.65 18.10 18.10 0.55 -2.95% 18.10 22 18.15 6 22.62
2021-04-14 3593 421894 440 7339670 18.10 18.40 17.00 17.10 1.00 -5.52% 17.10 1 17.30 1 21.38
2021-04-15 3593 191332 408 3363808 17.10 17.80 17.10 17.60 0.50 2.92% 17.60 5 17.75 3 22.00
2021-04-16 3593 240283 148 4197241 17.60 17.60 17.35 17.50 0.10 -0.57% 17.50 29 17.55 8 21.88
2021-04-19 3593 227957 172 4002403 17.70 17.90 17.30 17.30 0.20 -1.14% 17.30 5 17.50 29 21.62
2021-04-20 3593 118783 86 2085103 17.40 17.75 17.40 17.50 0.20 1.16% 17.45 4 17.50 8 21.88
2021-04-21 3593 279884 194 5128437 17.55 18.85 17.55 18.40 0.90 5.14% 18.30 3 18.40 8 23.00
2021-04-22 3593 405068 257 7555088 19.50 19.55 18.00 18.05 0.35 -1.9% 18.05 5 18.15 6 22.56
2021-04-23 3593 492148 318 9440028 18.05 19.70 18.05 18.95 0.90 4.99% 18.90 9 18.95 6 23.69
2021-04-26 3593 329910 227 6103988 18.90 18.90 18.35 18.50 0.45 -2.37% 18.40 11 18.50 5 23.12
2021-04-27 3593 170201 119 3102692 18.50 18.55 18.05 18.20 0.30 -1.62% 18.20 9 18.35 10 22.75
2021-04-28 3593 146869 114 2658029 18.05 18.40 18.00 18.25 0.05 0.27% 18.10 17 18.25 14 22.81
2021-04-29 3593 172912 137 3099986 18.50 18.50 17.70 17.75 0.50 -2.74% 17.75 7 17.80 10 22.19
2021-05-03 3593 270719 170 4564632 17.75 17.75 16.60 16.65 1.10 -6.2% 16.65 15 17.00 4 20.81
2021-05-04 3593 235251 134 3786339 16.65 16.90 15.75 16.55 0.10 -0.6% 16.55 6 16.60 6 20.69
2021-05-05 3593 121575 118 2018146 16.55 16.80 16.10 16.60 0.05 0.3% 16.60 9 16.80 3 20.75
2021-05-06 3593 95800 64 1547010 16.45 16.45 16.00 16.20 0.40 -2.41% 16.20 1 16.35 1 20.25
2021-05-07 3593 86903 65 1455976 16.55 17.10 16.40 17.10 0.90 5.56% 17.00 3 17.20 1 21.38
2021-05-10 3593 113033 89 1977357 17.95 18.00 17.30 17.35 0.25 1.46% 17.30 1 17.45 3 21.69
2021-05-11 3593 209041 95 3432736 17.30 17.30 16.10 16.10 1.25 -7.2% 16.05 4 16.25 1 20.12
2021-05-12 3593 308132 141 4567663 15.60 15.65 14.50 14.55 1.55 -9.63% 14.55 2 14.70 1 18.19
2021-05-13 3593 230629 82 3205478 14.55 14.55 13.65 13.80 0.75 -5.15% 13.80 14 13.85 2 17.25
2021-05-14 3593 112265 65 1577921 14.70 14.75 13.85 14.00 0.20 1.45% 14.00 1 14.15 4 14.89
2021-05-17 3593 117020 75 1529505 13.50 13.50 12.75 12.75 1.25 -8.93% 12.75 2 12.95 2 13.56
2021-05-18 3593 132532 83 1842363 13.90 14.00 13.45 14.00 1.25 9.8% 14.00 38 0.00 0 14.89
2021-05-19 3593 131558 86 1884347 14.05 14.70 14.05 14.30 0.30 2.14% 14.30 1 14.65 1 15.21
2021-05-20 3593 27125 29 388524 14.50 14.50 14.05 14.30 0.00 0% 14.30 2 14.40 1 15.21
2021-05-21 3593 63698 33 903411 14.35 14.40 13.90 14.40 0.10 0.7% 14.35 2 14.40 3 15.32
2021-05-24 3593 29169 55 417790 14.20 14.50 14.15 14.45 0.05 0.35% 14.45 1 14.60 2 15.37
2021-05-25 3593 53288 54 766201 14.80 14.80 14.25 14.45 0.00 0% 14.30 1 14.50 7 15.37
2021-05-26 3593 39206 33 561942 14.40 14.60 14.00 14.40 0.05 -0.35% 14.30 1 14.40 1 15.32
2021-05-27 3593 24010 26 339234 14.40 14.40 14.00 14.30 0.10 -0.69% 14.15 3 14.30 4 15.21
2021-05-28 3593 128375 70 1880693 14.30 14.95 14.30 14.70 0.40 2.8% 14.65 2 14.70 4 15.64
2021-05-31 3593 31418 35 464926 14.70 14.90 14.60 14.90 0.20 1.36% 14.60 2 14.95 3 15.85
2021-06-01 3593 60201 37 879061 14.80 14.80 14.50 14.80 0.10 -0.67% 14.55 1 14.95 2 15.74
2021-06-02 3593 101784 53 1480025 14.95 14.95 14.15 14.20 0.60 -4.05% 14.20 1 14.75 1 15.11
2021-06-03 3593 129073 85 1885951 14.25 15.15 14.20 14.30 0.10 0.7% 14.25 3 14.55 3 15.21
2021-06-04 3593 58015 42 826915 14.20 14.70 14.00 14.20 0.10 -0.7% 14.10 3 14.35 1 15.11
2021-06-07 3593 27116 32 384176 14.20 14.30 14.05 14.20 0.00 0% 14.10 1 14.20 1 15.11
2021-06-08 3593 29044 29 410417 14.20 14.35 14.00 14.20 0.00 0% 14.10 2 14.20 4 15.11
2021-06-09 3593 40564 32 571493 14.20 14.25 13.95 14.25 0.05 0.35% 14.25 2 14.30 2 15.16
2021-06-10 3593 38019 38 534565 14.25 14.25 13.95 14.05 0.20 -1.4% 14.05 1 14.10 2 14.95
2021-06-11 3593 53063 39 738328 14.10 14.10 13.80 13.90 0.15 -1.07% 13.90 2 13.95 1 14.79
2021-06-15 3593 37026 32 512154 13.70 13.95 13.65 13.80 0.10 -0.72% 13.80 5 13.95 3 14.68
2021-06-16 3593 36966 34 505488 13.80 13.80 13.60 13.70 0.10 -0.72% 13.65 1 13.70 2 14.57
2021-06-17 3593 41655 40 582273 13.80 14.25 13.80 13.80 0.10 0.73% 13.80 6 13.85 7 14.68
2021-06-18 3593 41601 38 574632 14.00 14.10 13.60 13.90 0.10 0.72% 13.80 1 14.00 4 14.79
2021-06-21 3593 40440 49 550225 13.60 13.95 13.30 13.90 0.00 0% 13.90 1 13.95 1 14.79
2021-06-22 3593 63104 53 864263 14.00 14.05 13.50 13.90 0.00 0% 13.85 1 13.95 5 14.79
2021-06-23 3593 36027 35 495677 13.70 13.90 13.60 13.80 0.10 -0.72% 13.70 6 13.90 10 14.68
2021-06-24 3593 53877 50 744486 13.80 13.95 13.70 13.90 0.10 0.72% 13.85 3 13.95 2 14.79
2021-06-25 3593 61015 36 841659 13.90 13.95 13.70 13.70 0.20 -1.44% 13.70 7 13.75 1 14.57
2021-06-28 3593 70214 60 963744 13.70 13.90 13.65 13.75 0.05 0.36% 13.75 1 13.90 2 14.63
2021-06-29 3593 55438 45 754919 13.60 13.80 13.50 13.75 0.00 0% 13.60 2 13.80 4 14.63
2021-06-30 3593 13706 28 187966 13.80 13.80 13.60 13.70 0.05 -0.36% 13.70 1 13.75 2 14.57
2021-07-01 3593 52231 47 708256 13.70 13.80 13.40 13.70 0.00 0% 13.70 1 13.75 2 14.57
2021-07-02 3593 31699 36 430771 13.50 13.80 13.50 13.55 0.15 -1.09% 13.50 1 13.60 8 14.41
2021-07-05 3593 48614 44 660879 13.80 13.80 13.55 13.55 0.00 0% 13.55 3 13.65 5 14.41
2021-07-06 3593 59255 42 798374 13.50 13.60 13.40 13.50 0.05 -0.37% 13.45 2 13.50 2 14.36
2021-07-07 3593 65585 44 879260 13.50 13.50 13.30 13.45 0.05 -0.37% 13.30 6 13.45 1 14.31
2021-07-08 3593 102357 68 1345066 13.25 13.45 13.00 13.45 0.00 0% 13.30 6 13.45 1 14.31
2021-07-09 3593 83712 61 1105328 13.15 13.40 13.00 13.25 0.20 -1.49% 13.05 2 13.25 1 14.10
2021-07-12 3593 78572 47 1023111 13.00 13.10 12.95 13.05 0.20 -1.51% 13.00 12 13.05 14 13.88
2021-07-13 3593 118681 53 1521631 13.00 13.00 12.75 12.85 0.20 -1.53% 12.80 2 12.85 9 13.67
2021-07-14 3593 29655 28 377565 13.10 13.10 12.60 12.75 0.10 -0.78% 12.75 12 12.80 11 13.56
2021-07-15 3593 24295 20 311002 12.95 12.95 12.70 12.80 0.05 0.39% 12.80 2 12.85 9 13.62
2021-07-16 3593 72420 59 942453 12.70 13.30 12.70 13.20 0.40 3.12% 13.10 1 13.25 24 14.04
2021-07-19 3593 68519 54 895438 13.25 13.25 12.85 12.90 0.30 -2.27% 12.90 3 13.15 15 13.72
2021-07-20 3593 105929 66 1345881 12.85 12.85 12.50 12.80 0.10 -0.78% 12.75 1 12.85 4 13.62
2021-07-21 3593 45279 38 571262 12.60 12.80 12.50 12.70 0.10 -0.78% 12.50 12 12.75 1 13.51
2021-07-22 3593 61000 45 769400 12.80 13.00 12.40 12.70 0.00 0% 12.70 1 12.75 1 13.51
2021-07-23 3593 39613 34 496102 12.70 12.70 12.40 12.50 0.20 -1.57% 12.50 2 12.60 2 13.30
2021-07-26 3593 33577 30 423848 12.55 12.70 12.50 12.60 0.10 0.8% 12.60 1 12.65 11 13.40
2021-07-27 3593 84858 65 1044497 12.45 12.60 12.00 12.35 0.25 -1.98% 12.10 2 12.35 2 13.14
2021-07-28 3593 70317 50 836538 12.35 12.35 11.75 11.80 0.55 -4.45% 11.80 3 11.95 1 12.55
2021-07-29 3593 194268 133 2425988 11.80 12.95 11.55 12.95 1.15 9.75% 12.95 14 0.00 0 13.78
2021-07-30 3593 353445 235 4914420 13.00 14.20 13.00 14.20 1.25 9.65% 14.20 143 0.00 0 15.11
2021-08-02 3593 408517 219 6285457 14.60 15.60 14.60 15.60 1.40 9.86% 15.60 209 0.00 0 16.60
2021-08-03 3593 980167 617 16266746 17.10 17.10 15.90 16.70 1.10 7.05% 16.50 1 16.70 3 17.77
2021-08-04 3593 395146 277 6353865 16.30 16.70 15.50 15.55 1.15 -6.89% 15.55 4 15.70 1 16.54
2021-08-05 3593 212790 133 3223260 15.60 15.65 14.75 15.15 0.40 -2.57% 15.15 3 15.30 6 16.12
2021-08-06 3593 229649 168 3449559 15.00 16.00 14.55 16.00 0.85 5.61% 15.85 1 16.00 2 17.02
2021-08-09 3593 221787 139 3600590 16.00 16.45 16.00 16.10 0.10 0.63% 16.10 2 16.15 4 17.13
2021-08-10 3593 83160 69 1312553 16.10 16.15 15.50 15.95 0.15 -0.93% 15.50 2 16.00 12 16.97
2021-08-11 3593 144080 89 2242342 15.50 16.20 15.00 15.00 0.95 -5.96% 15.00 1 15.40 10 15.96
2021-08-12 3593 71888 73 1074521 15.10 15.30 14.75 14.90 0.10 -0.67% 14.80 4 14.95 3 15.85
2021-08-13 3593 85534 71 1231202 14.90 15.00 14.00 14.40 0.50 -3.36% 14.40 11 14.45 1 17.14
2021-08-16 3593 157857 95 2178796 14.50 14.50 13.15 13.70 0.70 -4.86% 13.70 1 13.80 2 16.31
2021-08-17 3593 167570 137 2204772 13.60 13.70 12.65 13.20 0.50 -3.65% 13.15 4 13.20 2 15.71
2021-08-18 3593 79250 53 1065900 13.20 13.70 13.20 13.70 0.50 3.79% 13.70 1 13.80 3 16.31
2021-08-19 3593 79011 56 1037342 13.40 13.65 12.80 13.20 0.50 -3.65% 13.20 1 13.25 3 15.71
2021-08-20 3593 19294 40 257389 13.20 13.40 13.10 13.10 0.10 -0.76% 12.90 3 13.35 1 15.60
2021-08-23 3593 36201 30 476381 13.10 13.50 13.10 13.50 0.40 3.05% 13.25 2 13.50 25 16.07
2021-08-24 3593 47467 49 619552 13.10 13.35 12.85 13.00 0.50 -3.7% 13.00 4 13.25 1 15.48
2021-08-25 3593 31327 37 409244 13.35 13.35 12.90 13.05 0.05 0.38% 13.05 1 13.10 8 15.54
2021-08-26 3593 35797 28 473506 13.10 13.30 13.10 13.20 0.15 1.15% 13.20 3 13.30 5 15.71
2021-08-27 3593 45478 28 599365 13.20 13.30 13.05 13.20 0.00 0% 13.20 9 13.30 2 15.71
2021-08-30 3593 56855 43 758733 13.30 13.65 13.20 13.30 0.10 0.76% 13.30 2 13.40 2 15.83
2021-08-31 3593 31907 31 425380 13.30 13.50 13.25 13.35 0.05 0.38% 13.35 1 13.40 1 15.89
2021-09-01 3593 30208 34 411674 13.20 13.75 13.20 13.70 0.35 2.62% 13.65 1 13.80 7 16.31
2021-09-02 3593 87737 71 1233136 13.70 14.35 13.70 14.30 0.60 4.38% 14.10 2 14.30 9 17.02
2021-09-03 3593 63596 63 901827 14.30 14.30 14.00 14.10 0.20 -1.4% 14.05 8 14.20 1 16.79
2021-09-06 3593 51204 26 710216 13.90 14.00 13.80 14.00 0.10 -0.71% 13.85 1 14.00 2 16.67
2021-09-07 3593 47036 42 650690 14.00 14.00 13.50 13.70 0.30 -2.14% 13.60 6 13.70 5 16.31
2021-09-08 3593 68007 36 908841 13.50 13.50 13.20 13.40 0.30 -2.19% 13.35 2 13.40 17 15.95
2021-09-09 3593 23115 23 308135 13.40 13.45 13.15 13.45 0.05 0.37% 13.40 2 13.45 8 16.01
2021-09-10 3593 49002 34 680326 13.60 13.95 13.60 13.75 0.30 2.23% 13.70 2 13.75 2 16.37
2021-09-13 3593 20127 27 275034 13.50 14.05 13.45 13.75 0.00 0% 13.70 2 13.75 6 16.37
2021-09-14 3593 30207 30 413988 13.75 13.80 13.60 13.65 0.10 -0.73% 13.65 1 13.75 2 16.25
2021-09-15 3593 29254 32 400229 14.15 14.15 13.55 13.55 0.10 -0.73% 13.55 2 13.70 2 16.13
2021-09-16 3593 17364 21 235554 13.70 13.70 13.50 13.60 0.05 0.37% 13.60 1 13.65 5 16.19
2021-09-17 3593 23000 22 305450 13.20 13.60 13.05 13.60 0.00 0% 13.50 1 13.60 2 16.19
2021-09-22 3593 28827 27 377267 13.20 13.30 13.00 13.10 0.50 -3.68% 13.05 3 13.35 1 15.60
2021-09-23 3593 18564 27 245927 13.20 13.40 13.10 13.30 0.20 1.53% 13.10 8 13.30 1 15.83
2021-09-24 3593 22018 24 289738 13.30 13.30 13.10 13.30 0.00 0% 13.15 1 13.30 2 15.83
2021-09-27 3593 80304 53 1050502 13.05 13.25 13.00 13.20 0.10 -0.75% 13.05 2 13.20 9 15.71
2021-09-28 3593 19005 14 248667 13.25 13.25 13.00 13.15 0.05 -0.38% 13.05 6 13.15 1 15.65
2021-09-29 3593 73011 63 986894 13.20 13.75 13.20 13.45 0.30 2.28% 13.40 2 13.45 6 16.01
2021-09-30 3593 44043 53 580066 13.10 13.50 13.00 13.35 0.10 -0.74% 13.30 5 13.35 1 15.89
2021-10-01 3593 66377 50 868720 13.30 13.50 13.00 13.30 0.05 -0.37% 13.20 1 13.30 1 15.83
2021-10-04 3593 29203 32 383162 13.30 13.30 13.00 13.00 0.30 -2.26% 12.85 1 13.10 3 15.48
2021-10-05 3593 44618 47 577867 12.80 13.20 12.40 13.15 0.15 1.15% 13.10 2 13.15 2 15.65
2021-10-06 3593 11598 17 152161 13.00 13.20 13.00 13.15 0.00 0% 13.15 1 13.20 5 15.65
2021-10-07 3593 17006 23 223377 13.00 13.25 13.00 13.20 0.05 0.38% 13.20 1 13.25 5 15.71
2021-10-08 3593 41012 39 541356 13.40 13.40 13.15 13.20 0.00 0% 13.15 2 13.20 1 15.71
2021-10-12 3593 73589 48 965491 13.20 13.45 13.00 13.00 0.20 -1.52% 13.00 4 13.15 1 15.48
2021-10-13 3593 23367 38 308708 13.15 13.35 13.15 13.25 0.25 1.92% 13.20 2 13.25 2 15.77
2021-10-14 3593 20316 26 266912 13.25 13.25 13.00 13.25 0.00 0% 13.25 1 13.30 2 15.77
2021-10-15 3593 30156 37 399673 13.25 13.30 13.20 13.25 0.00 0% 13.20 1 13.35 5 15.77
2021-10-18 3593 26109 33 344074 13.40 13.40 13.05 13.05 0.20 -1.51% 13.05 4 13.20 1 15.54
2021-10-19 3593 23084 26 303201 13.05 13.25 13.05 13.10 0.05 0.38% 13.05 7 13.10 3 15.60
2021-10-20 3593 32121 25 422539 13.15 13.20 13.10 13.15 0.05 0.38% 13.15 1 13.20 21 15.65
2021-10-21 3593 255515 125 3691437 14.45 14.45 14.00 14.45 1.30 9.89% 14.45 524 0.00 0 17.20
2021-10-22 3593 521096 244 8259363 15.85 15.85 15.85 15.85 1.40 9.69% 15.85 465 0.00 0 18.87
2021-10-25 3593 969968 575 16221445 16.10 17.10 16.10 16.50 0.65 4.1% 16.50 16 16.75 1 19.64
2021-10-26 3593 420524 282 6640844 16.50 17.00 15.25 16.70 0.20 1.21% 16.70 4 16.90 8 19.88
2021-10-27 3593 163405 135 2670707 17.00 17.00 16.00 16.40 0.30 -1.8% 16.25 5 16.50 6 19.52
2021-10-28 3593 518395 245 8760631 17.00 17.05 16.70 16.95 0.55 3.35% 16.90 2 16.95 27 20.18
2021-10-29 3593 232795 164 3849201 16.95 17.00 16.00 16.85 0.10 -0.59% 16.65 1 16.85 4 20.06
2021-11-01 3593 142221 94 2377584 16.95 16.95 16.50 16.70 0.15 -0.89% 16.70 5 16.75 19 19.88
2021-11-02 3593 354830 184 5987345 16.70 17.45 16.30 16.30 0.40 -2.4% 16.30 2 16.80 6 19.40
2021-11-03 3593 125487 100 2061646 16.30 16.60 16.25 16.25 0.05 -0.31% 16.25 1 16.35 2 19.35
2021-11-04 3593 59005 49 963180 16.65 16.65 16.20 16.20 0.05 -0.31% 16.20 4 16.25 2 19.29
2021-11-05 3593 162896 111 2540262 16.50 16.55 15.20 15.35 0.85 -5.25% 15.35 3 15.80 1 18.27
2021-11-08 3593 80187 64 1238681 15.65 15.65 15.35 15.40 0.05 0.33% 15.40 1 15.45 2 18.33
2021-11-09 3593 213996 140 3421088 15.35 16.30 15.35 16.25 0.85 5.52% 16.20 1 16.25 5 19.35
2021-11-10 3593 124170 89 1998201 16.55 16.55 15.90 16.25 0.00 0% 16.25 2 16.30 16 24.25
2021-11-11 3593 236062 139 3720881 16.00 16.00 15.50 15.85 0.40 -2.46% 15.75 1 16.00 3 23.66
2021-11-12 3593 79571 77 1251606 15.85 16.10 15.40 15.95 0.10 0.63% 15.90 1 16.00 9 23.81
2021-11-15 3593 87189 77 1385025 15.85 16.00 15.75 16.00 0.05 0.31% 15.95 3 16.00 6 23.88
2021-11-16 3593 81348 74 1287764 16.00 16.25 15.50 15.50 0.50 -3.13% 15.45 1 16.00 9 23.13
2021-11-17 3593 78319 55 1232140 15.70 16.00 15.55 16.00 0.50 3.23% 15.90 2 16.00 3 23.88
2021-11-18 3593 105216 49 1673160 15.90 16.20 15.75 16.05 0.05 0.31% 16.00 3 16.05 1 23.96
2021-11-19 3593 145470 80 2308841 16.10 16.10 15.60 15.90 0.15 -0.93% 15.85 1 15.90 1 23.73
2021-11-22 3593 49301 43 776908 15.85 15.95 15.70 15.80 0.10 -0.63% 15.80 2 15.90 2 23.58
2021-11-23 3593 83013 62 1317351 16.00 16.00 15.70 16.00 0.20 1.27% 15.80 7 16.00 43 23.88
2021-11-24 3593 72569 56 1150083 16.00 16.00 15.75 15.80 0.20 -1.25% 15.80 6 15.90 1 23.58
2021-11-25 3593 40006 31 632941 16.00 16.00 15.70 15.90 0.10 0.63% 15.65 6 15.90 6 23.73
2021-11-26 3593 85018 60 1332874 16.00 16.00 15.50 15.90 0.00 0% 15.85 2 15.95 6 23.73
2021-11-29 3593 116672 92 1821573 15.75 16.00 15.30 15.80 0.10 -0.63% 15.80 1 15.90 7 23.58
2021-11-30 3593 182173 120 2917396 15.70 16.45 15.65 16.30 0.50 3.16% 16.10 9 16.30 4 24.33
2021-12-01 3593 39343 41 627777 16.00 16.20 15.80 16.00 0.30 -1.84% 15.95 6 16.00 13 23.88
2021-12-02 3593 96891 76 1528125 15.90 16.00 15.50 15.95 0.05 -0.31% 15.85 1 16.00 32 23.81
2021-12-03 3593 74081 50 1178825 15.95 16.00 15.70 15.75 0.20 -1.25% 15.70 3 15.90 3 23.51
2021-12-06 3593 51319 45 804586 15.65 15.85 15.60 15.85 0.10 0.63% 15.80 2 15.90 1 23.66
2021-12-07 3593 54048 57 848692 15.70 15.85 15.60 15.70 0.15 -0.95% 15.70 1 15.80 1 23.43
2021-12-08 3593 28130 33 442273 15.70 15.90 15.65 15.75 0.05 0.32% 15.70 2 15.80 3 23.51
2021-12-09 3593 89127 57 1401882 15.75 15.95 15.60 15.80 0.05 0.32% 15.80 1 15.90 2 23.58
2021-12-10 3593 85006 49 1345242 15.85 15.95 15.80 15.80 0.00 0% 15.75 1 15.85 3 23.58
2021-12-13 3593 103601 73 1623663 15.80 15.80 15.60 15.60 0.20 -1.27% 15.60 8 15.65 7 23.28
2021-12-14 3593 172255 86 2659216 15.60 15.80 15.20 15.60 0.00 0% 15.50 2 15.60 5 23.28
2021-12-15 3593 44953 113 699551 15.60 15.80 15.50 15.65 0.05 0.32% 15.65 1 15.70 4 23.36
2021-12-16 3593 90785 51 1407422 15.70 15.70 15.40 15.60 0.05 -0.32% 15.50 4 15.60 1 23.28
2021-12-17 3593 63327 46 986547 15.60 15.70 15.50 15.70 0.10 0.64% 15.65 2 15.70 12 23.43
2021-12-20 3593 106353 76 1644300 15.80 15.80 15.30 15.60 0.10 -0.64% 15.60 1 15.65 2 23.28
2021-12-21 3593 34037 32 533127 15.50 15.80 15.50 15.65 0.05 0.32% 15.65 1 15.70 5 23.36
2021-12-22 3593 21498 31 334996 15.55 15.70 15.55 15.60 0.05 -0.32% 15.55 6 15.60 3 23.28
2021-12-23 3593 38010 38 591209 15.60 15.65 15.50 15.60 0.00 0% 15.55 6 15.60 3 23.28
2021-12-24 3593 57850 46 895442 15.60 15.60 15.35 15.60 0.00 0% 15.60 1 15.65 5 23.28
2021-12-27 3593 76125 64 1176169 15.60 15.60 15.40 15.45 0.15 -0.96% 15.40 3 15.45 7 23.06
2021-12-28 3593 127447 101 1965924 15.45 15.60 15.30 15.50 0.05 0.32% 15.50 4 15.55 13 23.13
2021-12-29 3593 25928 36 401064 15.55 15.55 15.40 15.55 0.05 0.32% 15.50 2 15.55 9 23.21
2021-12-30 3593 81227 82 1259029 15.60 15.75 15.40 15.50 0.05 -0.32% 15.45 2 15.50 2 23.13