阿瘦(8443)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　12.10
0
0%		12.10
0
0%		 11.90
-0.2
-1.65%		11.80
-0.1
-0.84%		 　11.90
0.1
0.85%		11.75
-0.15
-1.26%		11.80
0.05
0.43%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		 　11.80
0
0%		11.85
0.05
0.42%		11.05
-0.8
-6.75%		11.00
-0.05
-0.45%		10.85
-0.15
-1.36%		 　10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.85
0
0%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 11.45
2 月　10.95
0.1
0.92%		10.75
-0.2
-1.83%		10.75
0
0%		 　　　　　　　　　　　10.80
0.05
0.47%		10.90
0.1
0.93%		10.90
0
0%		 　　11.10
0.2
1.83%		 11.10
0
0%		 10.89
3 月　10.80
-0.3
-2.7%		10.90
0.1
0.93%		10.90
0
0%		11.70
0.8
7.34%		 　11.85
0.15
1.28%		12.05
0.2
1.69%		12.10
0.05
0.41%		11.95
-0.15
-1.24%		11.50
-0.45
-3.77%		 　11.80
0.3
2.61%		11.90
0.1
0.85%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		 　11.95
0
0%		11.75
-0.2
-1.67%		11.85
0.1
0.85%		11.85
0
0%		11.50
-0.35
-2.95%		 　11.65
0.15
1.3%		11.70
0.05
0.43%		 11.71
4 月11.70
0
0%		 　　　11.80
0.1
0.85%		11.70
-0.1
-0.85%		11.75
0.05
0.43%		11.85
0.1
0.85%		 　11.85
0
0%		11.90
0.05
0.42%		11.70
-0.2
-1.68%		11.70
0
0%		11.75
0.05
0.43%		 　11.90
0.15
1.28%		12.00
0.1
0.84%		12.00
0
0%		12.60
0.6
5%		12.70
0.1
0.79%		 　13.85
1.15
9.06%		13.60
-0.25
-1.81%		13.60
0
0%		13.40
-0.2
-1.47%		 12.35
5 月　　12.95
-0.45
-3.36%		12.70
-0.25
-1.93%		12.30
-0.4
-3.15%		12.40
0.1
0.81%		12.65
0.25
2.02%		 　12.70
0.05
0.4%		12.05
-0.65
-5.12%		11.25
-0.8
-6.64%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		 　10.10
-1.1
-9.82%		10.50
0.4
3.96%		10.55
0.05
0.48%		10.60
0.05
0.47%		10.85
0.25
2.36%		 　10.90
0.05
0.46%		11.45
0.55
5.05%		11.45
0
0%		11.45
0
0%		11.50
0.05
0.44%		 11.45
-0.05
-0.43%		11.5
6 月11.55
0.1
0.87%		11.65
0.1
0.87%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		 　11.35
-0.3
-2.58%		11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.40
0.05
0.44%		 　　11.50
0.1
0.88%		11.55
0.05
0.43%		11.85
0.3
2.6%		11.65
-0.2
-1.69%		 　11.40
-0.25
-2.15%		11.50
0.1
0.88%		11.50
0
0%		11.55
0.05
0.43%		11.55
0
0%		 　11.55
0
0%		11.55
0
0%		11.60
0.05
0.43%		 11.52
7 月11.60
0
0%		11.75
0.15
1.29%		 　11.85
0.1
0.85%		12.20
0.35
2.95%		12.20
0
0%		12.20
0
0%		12.20
0
0%		 　11.90
-0.3
-2.46%		11.40
-0.5
-4.2%		11.40
0
0%		11.45
0.05
0.44%		11.50
0.05
0.44%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.25
-0.15
-1.32%		11.45
0.2
1.78%		 　11.45
0
0%		11.45
0
0%		11.30
-0.15
-1.31%		11.45
0.15
1.33%		11.25
-0.2
-1.75%		 11.62
8 月　11.40
0.15
1.33%		11.40
0
0%		11.40
0
0%		11.40
0
0%		11.30
-0.1
-0.88%		 　11.30
0
0%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.25
0
0%		 　11.10
-0.15
-1.33%		10.95
-0.15
-1.35%		10.95
0
0%		10.95
0
0%		10.95
0
0%		 　11.15
0.2
1.83%		11.10
-0.05
-0.45%		11.25
0.15
1.35%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.21
9 月11.30
0
0%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		 　11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		11.20
-0.05
-0.44%		11.30
0.1
0.89%		 　11.30
0
0%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.40
0
0%		11.35
-0.05
-0.44%		 　　　11.20
-0.15
-1.32%		11.30
0.1
0.89%		11.30
0
0%		 　11.45
0.15
1.33%		11.50
0.05
0.44%		11.50
0
0%		11.70
0.2
1.74%		 11.35
10 月11.65
-0.05
-0.43%		 　11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.65
0.05
0.43%		11.70
0.05
0.43%		 　　11.70
0
0%		11.70
0
0%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		 　11.70
0
0%		11.70
0
0%		11.70
0
0%		11.65
-0.05
-0.43%		11.65
0
0%		 　11.70
0.05
0.43%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.75
0
0%		11.75
0
0%		 11.69
11 月11.75
0
0%		11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.65
0
0%		11.45
-0.2
-1.72%		 　11.65
0.2
1.75%		12.75
1.1
9.44%		13.00
0.25
1.96%		13.00
0
0%		12.95
-0.05
-0.38%		 　12.60
-0.35
-2.7%		12.50
-0.1
-0.79%		12.30
-0.2
-1.6%		11.95
-0.35
-2.85%		11.70
-0.25
-2.09%		 　11.85
0.15
1.28%		11.85
0
0%		12.00
0.15
1.27%		11.95
-0.05
-0.42%		11.95
0
0%		 　12.00
0.05
0.42%		12.05
0.05
0.42%		 12.09
12 月12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		 　12.00
-0.1
-0.83%		11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		 　11.90
0.05
0.42%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		12.05
0.1
0.84%		12.00
-0.05
-0.41%		 　12.00
0
0%		11.95
-0.05
-0.42%		11.95
0
0%		11.95
0
0%		11.90
-0.05
-0.42%		 　11.85
-0.05
-0.42%		11.90
0.05
0.42%		11.95
0.05
0.42%		12.00
0.05
0.42%		　11.94

說明:最高漲幅:9.44%最低跌幅:-9.82% 最高價:13.85最低價:10.10平均價:11.63,灰色底表示週末,漲122天(17.65)元,跌102天(-19.8)元,平盤78天
9%=3,7%=1,5%=2,4%=1,3%=4,2%=12,1%=47,0%=130,-0%=1,-1%=2,-2%=2,-3%=2,-4%=16,-5%=17,-6%=23,-7%=39,

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 8443 89064 110 1075944 12.05 12.30 11.90 12.10 0.05 0% 12.00 2 12.10 10 0.00
2021-01-05 8443 110062 123 1319475 11.90 12.15 11.90 12.10 0.00 0% 11.95 4 12.10 2 0.00
2021-01-07 8443 42287 79 499850 11.90 11.95 11.70 11.90 0.10 -1.65% 11.85 1 11.90 7 0.00
2021-01-08 8443 40880 68 481043 11.80 11.85 11.70 11.80 0.10 -0.84% 11.70 5 11.80 5 0.00
2021-01-11 8443 38545 77 458057 11.85 11.95 11.80 11.90 0.10 0.85% 11.85 1 11.90 5 0.00
2021-01-12 8443 124080 114 1447669 11.85 11.90 11.55 11.75 0.15 -1.26% 11.70 5 11.75 3 0.00
2021-01-13 8443 13862 28 163033 11.65 11.90 11.65 11.80 0.05 0.43% 11.70 6 11.80 16 0.00
2021-01-14 8443 48061 78 567352 11.75 11.90 11.65 11.90 0.10 0.85% 11.80 3 11.90 14 0.00
2021-01-15 8443 86369 80 1003525 11.85 11.85 11.50 11.80 0.10 -0.84% 11.60 5 11.80 9 0.00
2021-01-18 8443 56119 80 658295 11.70 11.90 11.55 11.80 0.00 0% 11.75 2 11.80 8 0.00
2021-01-19 8443 42539 80 498427 11.65 11.85 11.60 11.85 0.05 0.42% 11.60 6 11.85 1 0.00
2021-01-20 8443 243299 160 2752873 11.60 11.60 11.00 11.05 0.80 -6.75% 11.05 2 11.10 2 0.00
2021-01-21 8443 53261 88 583452 11.05 11.10 10.75 11.00 0.05 -0.45% 10.85 5 11.00 1 0.00
2021-01-22 8443 21880 47 237642 10.95 10.95 10.80 10.85 0.15 -1.36% 10.85 1 10.90 3 0.00
2021-01-25 8443 26378 59 287613 11.00 11.00 10.80 10.90 0.05 0.46% 10.85 20 10.95 2 0.00
2021-01-26 8443 62679 57 683338 11.20 11.20 10.70 10.85 0.05 -0.46% 10.85 3 11.00 1 0.00
2021-01-27 8443 16609 71 180536 10.80 10.90 10.80 10.85 0.00 0% 10.85 3 10.90 1 0.00
2021-01-28 8443 10154 30 109925 10.85 10.95 10.70 10.90 0.05 0.46% 10.85 1 10.90 1 0.00
2021-01-29 8443 30283 64 327362 10.95 10.95 10.70 10.85 0.05 -0.46% 10.85 1 10.90 7 0.00
2021-02-02 8443 17034 71 186740 10.95 10.95 10.90 10.95 0.10 0.92% 10.90 5 10.95 7 0.00
2021-02-03 8443 40129 67 434858 10.95 10.95 10.75 10.75 0.20 -1.83% 10.75 15 10.80 3 0.00
2021-02-04 8443 18653 47 200541 10.70 10.80 10.70 10.75 0.00 0% 10.75 9 10.80 4 0.00
2021-02-17 8443 22418 58 241926 10.75 10.85 10.75 10.80 0.00 0.47% 10.75 3 10.85 1 0.00
2021-02-18 8443 95320 102 1026123 10.80 10.90 10.60 10.90 0.10 0.93% 10.85 5 10.90 2 0.00
2021-02-19 8443 56794 84 614972 10.80 10.95 10.80 10.90 0.00 0% 10.85 1 10.90 1 0.00
2021-02-23 8443 47905 104 529457 11.05 11.10 10.95 11.10 0.05 1.83% 11.00 1 11.10 4 0.00
2021-02-25 8443 64506 79 709964 10.95 11.10 10.95 11.10 0.15 0% 11.00 5 11.10 2 0.00
2021-03-02 8443 58934 126 642736 11.00 11.00 10.80 10.80 0.20 -2.7% 10.80 36 10.85 1 0.00
2021-03-03 8443 27858 89 304328 10.80 11.00 10.80 10.90 0.10 0.93% 10.90 2 11.00 5 0.00
2021-03-04 8443 55405 104 599794 10.85 10.90 10.75 10.90 0.00 0% 10.80 13 10.90 3 0.00
2021-03-05 8443 195941 175 2209969 10.90 11.90 10.90 11.70 0.80 7.34% 11.45 1 11.70 4 0.00
2021-03-08 8443 426337 238 5015084 11.70 12.20 11.40 11.85 0.15 1.28% 11.80 1 11.85 2 0.00
2021-03-09 8443 440773 251 5413663 12.05 12.60 11.85 12.05 0.20 1.69% 12.05 4 12.20 17 0.00
2021-03-10 8443 85635 126 1030192 12.05 12.30 11.85 12.10 0.05 0.41% 12.00 2 12.10 16 0.00
2021-03-11 8443 154558 143 1846599 11.95 12.25 11.85 11.95 0.15 -1.24% 11.85 15 12.00 2 0.00
2021-03-12 8443 123571 128 1444168 11.75 11.85 11.50 11.50 0.45 -3.77% 11.50 13 11.55 2 0.00
2021-03-15 8443 280946 276 3207528 11.45 11.95 11.20 11.80 0.30 2.61% 11.75 8 11.80 6 0.00
2021-03-16 8443 61929 105 735632 11.95 11.95 11.70 11.90 0.10 0.85% 11.90 10 11.95 6 0.00
2021-03-17 8443 48421 141 575641 11.90 12.05 11.75 11.95 0.05 0.42% 11.80 8 12.00 23 0.00
2021-03-18 8443 30613 78 366903 11.95 12.10 11.85 12.00 0.05 0.42% 11.95 8 12.00 14 0.00
2021-03-19 8443 109835 166 1304703 12.00 12.10 11.70 11.95 0.05 -0.42% 11.95 4 12.00 8 0.00
2021-03-22 8443 112680 169 1342005 11.90 12.10 11.75 11.95 0.00 0% 11.80 9 11.95 15 0.00
2021-03-23 8443 64723 111 763060 11.80 11.90 11.75 11.75 0.20 -1.67% 11.75 5 11.85 2 0.00
2021-03-24 8443 22938 78 270786 11.75 11.85 11.75 11.85 0.10 0.85% 11.80 1 11.85 2 0.00
2021-03-25 8443 50278 99 592057 11.85 11.85 11.70 11.85 0.00 0% 11.70 4 11.85 7 0.00
2021-03-26 8443 457156 240 5243179 11.80 11.80 11.35 11.50 0.35 -2.95% 11.45 2 11.50 1 0.00
2021-03-29 8443 83950 138 974930 11.45 11.70 11.45 11.65 0.15 1.3% 11.60 2 11.65 6 0.00
2021-03-30 8443 53124 78 618567 11.70 11.70 11.55 11.70 0.05 0.43% 11.60 2 11.70 24 0.00
2021-04-01 8443 3676 29 43168 11.65 11.70 11.65 11.70 0.00 0% 11.65 4 11.70 24 0.00
2021-04-06 8443 64360 81 756246 11.80 11.85 11.65 11.80 0.10 0.85% 11.80 3 11.85 15 0.00
2021-04-07 8443 100736 101 1173867 11.70 11.70 11.55 11.70 0.10 -0.85% 11.65 4 11.70 14 0.00
2021-04-08 8443 141581 123 1661445 11.80 11.85 11.65 11.75 0.05 0.43% 11.70 9 11.75 1 0.00
2021-04-09 8443 54178 88 638015 11.75 11.85 11.70 11.85 0.10 0.85% 11.75 1 11.85 8 0.00
2021-04-12 8443 169052 171 1992671 11.75 11.90 11.70 11.85 0.00 0% 11.85 3 11.90 9 0.00
2021-04-13 8443 281505 175 3376735 11.90 12.10 11.85 11.90 0.05 0.42% 11.80 10 11.90 2 0.00
2021-04-14 8443 142107 137 1664651 12.10 12.10 11.60 11.70 0.20 -1.68% 11.65 1 11.70 6 0.00
2021-04-15 8443 151530 139 1778389 11.90 11.90 11.70 11.70 0.00 0% 11.70 7 11.80 3 0.00
2021-04-16 8443 89657 126 1044778 11.70 11.75 11.55 11.75 0.05 0.43% 11.65 3 11.75 11 0.00
2021-04-19 8443 227248 195 2692318 11.85 11.95 11.70 11.90 0.15 1.28% 11.85 1 11.95 10 0.00
2021-04-20 8443 107780 152 1290533 12.00 12.05 11.80 12.00 0.10 0.84% 11.95 2 12.00 8 0.00
2021-04-21 8443 257629 394 3079422 12.10 12.10 11.75 12.00 0.00 0% 11.95 2 12.00 4 0.00
2021-04-22 8443 691988 402 8798731 12.20 13.20 12.20 12.60 0.60 5% 12.45 3 12.60 4 0.00
2021-04-23 8443 375888 221 4714372 12.70 12.80 12.30 12.70 0.10 0.79% 12.65 23 12.70 2 0.00
2021-04-26 8443 822197 2172 10911155 12.95 13.85 12.85 13.85 1.15 9.06% 13.75 4 13.85 5 0.00
2021-04-27 8443 773557 1561 10717589 14.45 14.45 13.20 13.60 0.25 -1.81% 13.55 5 13.60 10 0.00
2021-04-28 8443 454922 418 6087092 13.60 13.65 13.15 13.60 0.00 0% 13.50 7 13.60 13 0.00
2021-04-29 8443 274062 208 3647148 13.60 13.65 13.10 13.40 0.20 -1.47% 13.40 1 13.45 5 0.00
2021-05-03 8443 253359 216 3272673 13.40 13.40 12.65 12.95 0.45 -3.36% 12.95 1 13.00 4 0.00
2021-05-04 8443 189115 149 2352600 12.95 12.95 12.15 12.70 0.25 -1.93% 12.70 4 12.75 2 0.00
2021-05-05 8443 170321 142 2112233 12.70 12.70 12.25 12.30 0.40 -3.15% 12.25 5 12.30 29 0.00
2021-05-06 8443 151103 149 1846495 12.30 12.40 12.05 12.40 0.10 0.81% 12.30 1 12.40 1 0.00
2021-05-07 8443 123003 72 1537520 12.40 12.70 12.40 12.65 0.25 2.02% 12.55 1 12.65 1 0.00
2021-05-10 8443 36459 58 460667 12.65 12.70 12.50 12.70 0.05 0.4% 12.70 1 12.75 2 0.00
2021-05-11 8443 204022 135 2495334 12.65 12.70 11.85 12.05 0.65 -5.12% 12.00 1 12.10 2 0.00
2021-05-12 8443 324542 263 3652658 12.00 12.00 10.85 11.25 0.80 -6.64% 11.00 10 11.25 4 0.00
2021-05-13 8443 35500 76 399131 11.15 11.40 11.15 11.30 0.05 0.44% 11.15 3 11.35 1 0.00
2021-05-14 8443 66401 103 751556 11.50 11.50 11.15 11.20 0.10 -0.88% 11.15 18 11.20 3 0.00
2021-05-17 8443 340906 269 3509458 10.80 11.05 10.10 10.10 1.10 -9.82% 0.00 0 10.10 20 0.00
2021-05-18 8443 149431 181 1534407 10.10 10.55 10.10 10.50 0.40 3.96% 10.45 2 10.50 8 0.00
2021-05-19 8443 42980 101 451702 10.55 10.55 10.40 10.55 0.05 0.48% 10.50 2 10.55 6 0.00
2021-05-20 8443 40414 75 425658 10.50 10.60 10.40 10.60 0.05 0.47% 10.55 3 10.60 12 0.00
2021-05-21 8443 140930 129 1523152 10.60 11.00 10.60 10.85 0.25 2.36% 10.85 7 10.90 1 0.00
2021-05-24 8443 82365 125 889833 10.85 10.90 10.70 10.90 0.05 0.46% 10.80 1 10.90 2 0.00
2021-05-25 8443 88823 72 986292 11.00 11.45 10.90 11.45 0.55 5.05% 11.15 6 11.45 6 0.00
2021-05-26 8443 89671 118 1019901 11.40 11.50 11.25 11.45 0.00 0% 11.40 3 11.45 8 0.00
2021-05-27 8443 109233 143 1222484 11.35 11.45 10.95 11.45 0.00 0% 11.25 4 11.45 10 0.00
2021-05-28 8443 173693 108 1977253 11.50 11.50 11.30 11.50 0.05 0.44% 11.50 1 11.55 9 0.00
2021-05-31 8443 66381 77 758439 11.60 11.60 11.30 11.45 0.05 -0.43% 11.40 2 11.45 7 0.00
2021-06-01 8443 34933 57 402464 11.65 11.65 11.45 11.55 0.10 0.87% 11.40 7 11.60 5 0.00
2021-06-02 8443 55014 63 635781 11.70 11.70 11.45 11.65 0.10 0.87% 11.65 3 11.70 14 0.00
2021-06-03 8443 111953 88 1305803 11.75 11.80 11.55 11.70 0.05 0.43% 11.55 13 11.70 17 0.00
2021-06-04 8443 60782 88 708978 11.85 11.85 11.55 11.65 0.05 -0.43% 11.60 3 11.65 6 0.00
2021-06-07 8443 140254 137 1602231 11.70 11.70 11.20 11.35 0.30 -2.58% 11.25 7 11.40 4 0.00
2021-06-08 8443 38866 66 439130 11.35 11.35 11.25 11.35 0.00 0% 11.30 2 11.35 20 0.00
2021-06-09 8443 27391 46 309803 11.35 11.35 11.25 11.30 0.05 -0.44% 11.25 10 11.30 1 0.00
2021-06-10 8443 64203 64 725213 11.30 11.35 11.20 11.35 0.05 0.44% 11.30 2 11.35 3 0.00
2021-06-11 8443 25336 44 288779 11.40 11.45 11.35 11.40 0.05 0.44% 11.35 3 11.40 3 0.00
2021-06-15 8443 36716 54 422009 11.50 11.55 11.40 11.50 0.10 0.88% 11.50 1 11.55 9 0.00
2021-06-16 8443 24974 50 288008 11.65 11.65 11.45 11.55 0.05 0.43% 11.40 4 11.55 6 0.00
2021-06-17 8443 97978 87 1150895 11.55 11.90 11.55 11.85 0.30 2.6% 11.85 1 11.90 9 0.00
2021-06-18 8443 60386 62 714026 11.70 11.95 11.65 11.65 0.20 -1.69% 11.65 7 11.80 4 0.00
2021-06-21 8443 41597 71 479825 11.70 11.70 11.40 11.40 0.25 -2.15% 11.40 1 11.55 5 0.00
2021-06-22 8443 59311 71 682232 11.60 11.60 11.40 11.50 0.10 0.88% 11.40 13 11.50 11 0.00
2021-06-23 8443 53387 73 612819 11.50 11.50 11.40 11.50 0.00 0% 11.45 3 11.50 28 0.00
2021-06-24 8443 45996 51 529288 11.55 11.55 11.50 11.55 0.05 0.43% 11.45 8 11.55 24 0.00
2021-06-25 8443 82406 76 948874 11.65 11.65 11.45 11.55 0.00 0% 11.50 3 11.55 13 0.00
2021-06-28 8443 51898 86 598627 11.60 11.65 11.45 11.55 0.00 0% 11.45 3 11.55 6 0.00
2021-06-29 8443 38448 62 444262 11.60 11.60 11.50 11.55 0.00 0% 11.45 8 11.60 14 0.00
2021-06-30 8443 87712 87 1012807 11.50 11.60 11.50 11.60 0.05 0.43% 11.55 4 11.60 22 0.00
2021-07-01 8443 87305 99 1009708 11.55 11.65 11.50 11.60 0.00 0% 11.45 1 11.60 7 0.00
2021-07-02 8443 59240 79 692482 11.60 11.75 11.60 11.75 0.15 1.29% 11.65 10 11.80 7 0.00
2021-07-05 8443 64189 93 760940 11.85 11.90 11.75 11.85 0.10 0.85% 11.80 2 11.85 1 0.00
2021-07-06 8443 270078 167 3326573 12.15 12.70 12.05 12.20 0.35 2.95% 12.05 3 12.20 3 0.00
2021-07-07 8443 109660 87 1329840 12.05 12.25 12.00 12.20 0.00 0% 12.05 2 12.20 30 0.00
2021-07-08 8443 42706 63 519239 12.25 12.25 12.10 12.20 0.00 0% 12.15 5 12.20 27 0.00
2021-07-09 8443 60952 71 738510 12.20 12.20 12.00 12.20 0.00 0% 12.15 3 12.20 9 0.00
2021-07-12 8443 136192 160 1627227 12.25 12.25 11.80 11.90 0.30 -2.46% 11.80 1 11.90 6 0.00
2021-07-13 8443 141846 178 1639494 11.75 11.75 11.35 11.40 0.50 -4.2% 11.40 8 11.45 3 0.00
2021-07-14 8443 66058 67 749404 11.40 11.40 11.25 11.40 0.00 0% 11.35 16 11.40 3 0.00
2021-07-15 8443 111023 109 1259727 11.30 11.45 11.30 11.45 0.05 0.44% 11.40 13 11.45 2 0.00
2021-07-16 8443 31501 68 361313 11.50 11.50 11.40 11.50 0.05 0.44% 11.45 10 11.50 1 0.00
2021-07-19 8443 24462 56 280555 11.45 11.55 11.35 11.55 0.05 0.43% 11.45 17 11.55 5 0.00
2021-07-20 8443 29108 81 333509 11.50 11.50 11.40 11.50 0.05 -0.43% 11.40 1 11.50 8 0.00
2021-07-21 8443 78090 93 887454 11.55 11.55 11.25 11.40 0.10 -0.87% 11.25 4 11.40 8 0.00
2021-07-22 8443 72000 33 813300 11.25 11.45 11.25 11.25 0.00 -1.32% 11.25 9 11.30 1 0.00
2021-07-23 8443 56629 45 646923 11.35 11.45 11.35 11.45 0.20 1.78% 11.40 1 11.45 5 0.00
2021-07-26 8443 50907 43 584489 11.50 11.50 11.45 11.45 0.00 0% 11.40 3 11.45 5 0.00
2021-07-27 8443 27692 43 316881 11.50 11.50 11.40 11.45 0.00 0% 11.40 2 11.45 58 0.00
2021-07-28 8443 40566 60 459916 11.45 11.45 11.30 11.30 0.15 -1.31% 11.25 10 11.30 1 0.00
2021-07-29 8443 10767 16 123259 11.45 11.45 11.45 11.45 0.15 1.33% 11.35 3 11.45 5 0.00
2021-07-30 8443 23298 47 264263 11.45 11.45 11.25 11.25 0.20 -1.75% 11.25 9 11.40 8 0.00
2021-08-02 8443 28218 34 318540 11.15 11.40 11.15 11.40 0.15 1.33% 11.25 2 11.35 3 0.00
2021-08-03 8443 13545 36 153830 11.25 11.40 11.25 11.40 0.00 0% 11.35 1 11.40 6 0.00
2021-08-04 8443 17368 38 197906 11.45 11.45 11.30 11.40 0.00 0% 11.35 1 11.40 40 0.00
2021-08-05 8443 30509 56 347764 11.40 11.40 11.30 11.40 0.00 0% 11.30 3 11.40 4 0.00
2021-08-06 8443 80321 85 904175 11.35 11.35 11.20 11.30 0.10 -0.88% 11.20 10 11.30 9 0.00
2021-08-09 8443 23616 72 265990 11.15 11.30 11.15 11.30 0.00 0% 11.20 1 11.30 8 0.00
2021-08-10 8443 39162 76 438121 11.30 11.30 11.10 11.25 0.05 -0.44% 11.15 3 11.25 6 0.00
2021-08-11 8443 19215 36 214624 11.25 11.25 11.10 11.20 0.05 -0.44% 11.05 14 11.20 5 0.00
2021-08-12 8443 23950 39 269809 11.25 11.30 11.25 11.25 0.05 0.45% 11.10 9 11.25 3 0.00
2021-08-13 8443 28990 46 324471 11.25 11.25 11.10 11.25 0.00 0% 11.10 6 11.25 7 0.00
2021-08-16 8443 28988 47 321207 11.10 11.20 11.00 11.10 0.15 -1.33% 11.05 3 11.10 3 0.00
2021-08-17 8443 53463 76 582023 11.15 11.15 10.65 10.95 0.15 -1.35% 10.90 2 10.95 3 0.00
2021-08-18 8443 17814 36 194681 11.00 11.00 10.80 10.95 0.00 0% 10.90 2 10.95 18 0.00
2021-08-19 8443 18569 55 202177 11.00 11.00 10.80 10.95 0.00 0% 10.80 5 10.95 6 0.00
2021-08-20 8443 14471 41 157940 11.00 11.00 10.80 10.95 0.00 0% 10.80 2 10.95 3 0.00
2021-08-23 8443 23423 38 259406 11.00 11.15 11.00 11.15 0.20 1.83% 11.05 1 11.15 9 0.00
2021-08-24 8443 14551 43 161690 11.20 11.20 11.00 11.10 0.05 -0.45% 11.00 2 11.10 3 0.00
2021-08-25 8443 50892 54 570748 11.20 11.30 11.05 11.25 0.15 1.35% 11.05 7 11.25 4 0.00
2021-08-26 8443 19114 24 215791 11.20 11.35 11.20 11.35 0.10 0.89% 11.30 2 11.35 11 0.00
2021-08-27 8443 25584 29 287831 11.30 11.30 11.20 11.30 0.05 -0.44% 11.15 3 11.30 14 0.00
2021-08-30 8443 90765 118 1005154 11.25 11.25 10.95 11.20 0.10 -0.88% 11.15 5 11.20 14 0.00
2021-08-31 8443 19551 60 219699 11.15 11.30 11.15 11.30 0.10 0.89% 11.15 2 11.25 2 0.00
2021-09-01 8443 9998 40 112507 11.15 11.30 11.15 11.30 0.00 0% 11.15 3 11.30 19 0.00
2021-09-02 8443 34834 53 394753 11.30 11.40 11.20 11.35 0.05 0.44% 11.20 1 11.35 15 0.00
2021-09-03 8443 48973 75 548324 11.25 11.30 11.10 11.30 0.05 -0.44% 11.15 1 11.30 16 0.00
2021-09-06 8443 32675 53 366480 11.30 11.30 11.15 11.25 0.05 -0.44% 11.10 7 11.25 1 0.00
2021-09-07 8443 4335 27 48748 11.25 11.25 11.25 11.25 0.00 0% 11.15 4 11.25 7 0.00
2021-09-08 8443 6685 20 74885 11.25 11.25 11.15 11.25 0.00 0% 11.15 3 11.20 6 0.00
2021-09-09 8443 24347 52 271847 11.25 11.25 11.05 11.20 0.05 -0.44% 11.05 4 11.20 2 0.00
2021-09-10 8443 15445 18 173317 11.20 11.30 11.20 11.30 0.10 0.89% 11.15 9 11.20 2 0.00
2021-09-13 8443 15593 28 175903 11.25 11.30 11.25 11.30 0.00 0% 11.25 1 11.30 8 0.00
2021-09-14 8443 28491 27 322475 11.30 11.35 11.30 11.35 0.05 0.44% 11.25 7 11.30 2 0.00
2021-09-15 8443 41818 56 474718 11.30 11.40 11.30 11.40 0.05 0.44% 11.30 4 11.35 1 0.00
2021-09-16 8443 11958 27 135396 11.40 11.40 11.20 11.40 0.00 0% 11.25 1 11.30 1 0.00
2021-09-17 8443 19000 10 215150 11.30 11.35 11.30 11.35 0.05 -0.44% 11.25 6 11.35 8 0.00
2021-09-22 8443 23110 92 259390 11.30 11.30 11.10 11.20 0.15 -1.32% 11.10 3 11.20 7 0.00
2021-09-23 8443 24495 41 275650 11.30 11.30 11.15 11.30 0.10 0.89% 11.15 3 11.30 9 0.00
2021-09-24 8443 32542 42 366296 11.30 11.35 11.15 11.30 0.00 0% 11.20 8 11.25 1 0.00
2021-09-27 8443 51404 43 584635 11.30 11.45 11.30 11.45 0.15 1.33% 11.40 5 11.45 3 0.00
2021-09-28 8443 82354 70 948324 11.45 11.60 11.35 11.50 0.05 0.44% 11.50 1 11.55 1 0.00
2021-09-29 8443 57220 64 658583 11.55 11.55 11.45 11.50 0.00 0% 11.45 2 11.55 9 0.00
2021-09-30 8443 90827 62 1056471 11.55 11.70 11.55 11.70 0.20 1.74% 11.65 2 11.70 9 0.00
2021-10-01 8443 79621 99 923649 11.70 11.75 11.45 11.65 0.05 -0.43% 11.40 2 11.65 9 0.00
2021-10-04 8443 60149 67 692334 11.65 11.75 11.25 11.60 0.05 -0.43% 11.25 2 11.40 2 0.00
2021-10-05 8443 26886 38 311578 11.60 11.65 11.50 11.55 0.05 -0.43% 11.50 1 11.55 1 0.00
2021-10-06 8443 47772 54 552555 11.60 11.70 11.45 11.60 0.05 0.43% 11.50 2 11.60 4 0.00
2021-10-07 8443 46314 55 538151 11.65 11.65 11.60 11.65 0.05 0.43% 11.60 1 11.65 7 0.00
2021-10-08 8443 78115 54 906737 11.65 11.70 11.50 11.70 0.05 0.43% 11.60 2 11.70 14 0.00
2021-10-12 8443 84275 80 986413 11.70 11.75 11.65 11.70 0.00 0% 11.70 3 11.75 21 0.00
2021-10-13 8443 70543 46 827957 11.75 11.80 11.65 11.70 0.00 0% 11.60 3 11.70 4 0.00
2021-10-14 8443 61671 52 720155 11.70 11.75 11.55 11.75 0.05 0.43% 11.55 2 11.75 7 0.00
2021-10-15 8443 118919 71 1394316 11.70 11.80 11.60 11.70 0.05 -0.43% 11.65 3 11.70 18 0.00
2021-10-18 8443 21444 42 251327 11.80 11.80 11.60 11.70 0.00 0% 11.60 1 11.65 1 0.00
2021-10-19 8443 22840 44 265587 11.70 11.70 11.60 11.70 0.00 0% 11.60 2 11.65 1 0.00
2021-10-20 8443 31156 46 363503 11.70 11.70 11.50 11.70 0.00 0% 11.50 10 11.70 8 0.00
2021-10-21 8443 27347 37 319102 11.70 11.70 11.60 11.65 0.05 -0.43% 11.60 6 11.65 1 0.00
2021-10-22 8443 28742 36 333370 11.65 11.65 11.50 11.65 0.00 0% 11.60 1 11.65 13 0.00
2021-10-25 8443 37861 37 440667 11.65 11.70 11.60 11.70 0.05 0.43% 11.60 2 11.65 2 0.00
2021-10-26 8443 75059 70 877713 11.70 11.80 11.60 11.80 0.10 0.85% 11.65 5 11.80 13 0.00
2021-10-27 8443 31053 45 363967 11.75 11.75 11.65 11.75 0.05 -0.42% 11.65 3 11.75 4 0.00
2021-10-28 8443 83950 81 979536 11.75 11.75 11.60 11.75 0.00 0% 11.60 4 11.65 1 0.00
2021-10-29 8443 55595 57 649574 11.75 11.75 11.65 11.75 0.00 0% 11.60 13 11.75 7 0.00
2021-11-01 8443 25270 43 295855 11.70 11.75 11.70 11.75 0.00 0% 11.65 11 11.70 3 0.00
2021-11-02 8443 94485 101 1102179 11.75 11.80 11.50 11.70 0.05 -0.43% 11.55 2 11.60 1 0.00
2021-11-03 8443 35843 47 416035 11.65 11.65 11.55 11.65 0.05 -0.43% 11.55 17 11.65 9 0.00
2021-11-04 8443 77463 92 894741 11.60 11.65 11.45 11.65 0.00 0% 11.55 2 11.65 10 0.00
2021-11-05 8443 43546 86 501674 11.65 11.65 11.45 11.45 0.20 -1.72% 11.45 6 11.50 4 0.00
2021-11-08 8443 26176 66 303884 11.50 11.65 11.50 11.65 0.20 1.75% 11.55 1 11.60 2 0.00
2021-11-09 8443 1650777 841 20811585 11.65 12.80 11.60 12.75 1.10 9.44% 12.70 15 12.75 30 0.00
2021-11-10 8443 4704246 2194 62545523 13.00 13.90 12.25 13.00 0.25 1.96% 12.95 6 13.00 33 0.00
2021-11-11 8443 1102558 595 14316662 13.00 13.30 12.50 13.00 0.00 0% 13.00 51 13.05 4 0.00
2021-11-12 8443 751652 442 9640125 12.80 13.30 12.55 12.95 0.05 -0.38% 12.90 9 13.00 25 0.00
2021-11-15 8443 344830 215 4352789 12.95 12.95 12.50 12.60 0.35 -2.7% 12.55 16 12.60 2 0.00
2021-11-16 8443 379002 277 4695903 12.55 12.60 12.15 12.50 0.10 -0.79% 12.50 8 12.55 10 0.00
2021-11-17 8443 169694 173 2086124 12.60 12.60 12.20 12.30 0.20 -1.6% 12.25 2 12.30 5 0.00
2021-11-18 8443 477383 377 5703975 12.35 12.40 11.80 11.95 0.35 -2.85% 11.80 16 11.95 3 0.00
2021-11-19 8443 227157 300 2675159 11.85 11.85 11.65 11.70 0.25 -2.09% 11.70 9 11.75 6 0.00
2021-11-22 8443 132080 218 1570140 11.75 11.95 11.75 11.85 0.15 1.28% 11.85 3 11.90 1 0.00
2021-11-23 8443 149338 238 1760733 11.90 11.90 11.65 11.85 0.00 0% 11.75 3 11.85 4 0.00
2021-11-24 8443 93125 87 1109190 11.85 12.00 11.80 12.00 0.15 1.27% 11.85 16 12.00 25 0.00
2021-11-25 8443 169379 187 2018073 12.00 12.05 11.75 11.95 0.05 -0.42% 11.80 13 11.95 8 0.00
2021-11-26 8443 85130 162 1010743 11.95 12.00 11.75 11.95 0.00 0% 11.90 3 11.95 12 0.00
2021-11-29 8443 230872 538 2730237 11.90 12.00 11.60 12.00 0.05 0.42% 11.90 3 12.00 23 0.00
2021-11-30 8443 127159 182 1531698 12.20 12.20 11.90 12.05 0.05 0.42% 11.95 3 12.05 10 0.00
2021-12-01 8443 120631 130 1450330 12.10 12.10 11.90 12.05 0.00 0% 11.95 10 12.05 9 0.00
2021-12-02 8443 82160 107 990315 12.05 12.15 11.95 12.10 0.05 0.41% 11.95 1 12.10 9 0.00
2021-12-03 8443 118315 102 1421674 12.10 12.15 11.90 12.10 0.00 0% 12.05 2 12.10 33 0.00
2021-12-06 8443 71942 130 863030 12.10 12.10 11.90 12.00 0.10 -0.83% 11.90 34 12.00 12 0.00
2021-12-07 8443 102993 126 1227222 12.00 12.00 11.85 11.95 0.05 -0.42% 11.90 1 11.95 6 0.00
2021-12-08 8443 100853 147 1196134 11.95 12.00 11.80 11.80 0.15 -1.26% 11.80 4 11.85 6 0.00
2021-12-09 8443 91580 142 1081446 11.90 11.90 11.70 11.75 0.05 -0.42% 11.70 23 11.80 5 0.00
2021-12-10 8443 48326 100 569432 11.75 11.85 11.70 11.85 0.10 0.85% 11.75 1 11.85 11 0.00
2021-12-13 8443 56195 165 664229 11.85 11.90 11.70 11.90 0.05 0.42% 11.85 1 11.90 8 0.00
2021-12-14 8443 41572 153 494346 11.90 11.90 11.85 11.85 0.05 -0.42% 11.80 9 11.85 13 0.00
2021-12-15 8443 56361 103 668686 11.85 11.95 11.80 11.95 0.10 0.84% 11.90 1 11.95 4 0.00
2021-12-16 8443 88707 96 1065677 12.00 12.05 11.95 12.05 0.10 0.84% 12.00 2 12.05 12 0.00
2021-12-17 8443 123810 151 1485529 12.10 12.10 11.90 12.00 0.05 -0.41% 11.95 3 12.00 14 0.00
2021-12-20 8443 59949 121 716679 12.05 12.05 11.85 12.00 0.00 0% 11.95 4 12.00 20 0.00
2021-12-21 8443 119182 140 1418677 12.00 12.00 11.85 11.95 0.05 -0.42% 11.90 2 11.95 22 0.00
2021-12-22 8443 599132 937 7039679 11.90 11.95 11.60 11.95 0.00 0% 11.90 4 11.95 4 0.00
2021-12-23 8443 109234 251 1305906 12.00 12.00 11.90 11.95 0.00 0% 11.90 5 11.95 9 0.00
2021-12-24 8443 137118 278 1633142 12.00 12.00 11.85 11.90 0.05 -0.42% 11.85 15 11.90 12 0.00
2021-12-27 8443 148849 279 1762263 11.95 11.95 11.70 11.85 0.05 -0.42% 11.85 2 11.90 20 0.00
2021-12-28 8443 90138 189 1070866 11.90 11.90 11.80 11.90 0.05 0.42% 11.85 5 11.90 27 0.00
2021-12-29 8443 68109 122 812068 11.95 11.95 11.85 11.95 0.05 0.42% 11.90 4 11.95 26 0.00
2021-12-30 8443 89657 137 1070781 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 2 12.00 58 0.00