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　　11.95
0
0%		12.05
0.1
0.84%		12.50
0.45
3.73%		12.40
-0.1
-0.8%		12.20
-0.2
-1.61%		 　12.15
-0.05
-0.41%		11.85
-0.3
-2.47%		11.85
0
0%		11.85
0
0%		11.40
-0.45
-3.8%		 　11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.30
0
0%		11.05
-0.25
-2.21%		 　10.90
-0.15
-1.36%		10.80
-0.1
-0.92%		10.75
-0.05
-0.46%		 11.47
2 月　　　　　　11.00
0.25
2.33%		11.40
0.4
3.64%		11.40
0
0%		11.20
-0.2
-1.75%		11.35
0.15
1.34%		 　11.10
-0.25
-2.2%		10.90
-0.2
-1.8%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		10.80
-0.1
-0.92%		 　10.90
0.1
0.93%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.60
-0.25
-2.3%		10.65
0.05
0.47%		 10.92
3 月10.75
0.1
0.94%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		 　　10.40
-0.4
-3.7%		10.05
-0.35
-3.37%		10.10
0.05
0.5%		10.15
0.05
0.5%		9.86
-0.29
-2.86%		 　9.70
-0.16
-1.62%		9.15
-0.55
-5.67%		9.27
0.12
1.31%		9.43
0.16
1.73%		9.61
0.18
1.91%		 　9.81
0.2
2.08%		9.80
-0.01
-0.1%		9.80
0
0%		9.74
-0.06
-0.61%		9.74
0
0%		 　9.54
-0.2
-2.05%		9.57
0.03
0.31%		9.61
0.04
0.42%		9.42
-0.19
-1.98%		9.87
4 月9.33
-0.09
-0.96%		 　　　9.50
0.17
1.82%		9.31
-0.19
-2%		9.44
0.13
1.4%		 　9.17
-0.27
-2.86%		9.29
0.12
1.31%		9.53
0.24
2.58%		9.51
-0.02
-0.21%		9.32
-0.19
-2%		 　9.20
-0.12
-1.29%		9.20
0
0%		9.31
0.11
1.2%		9.27
-0.04
-0.43%		9.23
-0.04
-0.43%		 　9.05
-0.18
-1.95%		9.00
-0.05
-0.55%		8.75
-0.25
-2.78%		8.67
-0.08
-0.91%		9.02
0.35
4.04%		 9.2
5 月　　9.04
0.02
0.22%		9.01
-0.03
-0.33%		9.00
-0.01
-0.11%		8.91
-0.09
-1%		 　8.53
-0.38
-4.26%		8.50
-0.03
-0.35%		8.43
-0.07
-0.82%		7.97
-0.46
-5.46%		8.08
0.11
1.38%		 　8.88
0.8
9.9%		9.76
0.88
9.91%		10.70
0.94
9.63%		11.75
1.05
9.81%		12.90
1.15
9.79%		 　13.40
0.5
3.88%		13.00
-0.4
-2.99%		14.30
1.3
10%		14.20
-0.1
-0.7%		15.05
0.85
5.99%		 　14.70
-0.35
-2.33%		14.30
-0.4
-2.72%		11.04
6 月14.20
-0.1
-0.7%		15.00
0.8
5.63%		 　　15.35
0.35
2.33%		14.90
-0.45
-2.93%		14.20
-0.7
-4.7%		14.15
-0.05
-0.35%		13.55
-0.6
-4.24%		 　13.55
0
0%		13.10
-0.45
-3.32%		13.85
0.75
5.73%		13.80
-0.05
-0.36%		13.25
-0.55
-3.99%		 　12.90
-0.35
-2.64%		13.15
0.25
1.94%		12.45
-0.7
-5.32%		12.55
0.1
0.8%		12.70
0.15
1.2%		 　13.95
1.25
9.84%		14.60
0.65
4.66%		13.70
-0.9
-6.16%		13.55
-0.15
-1.09%		 13.72
7 月12.50
-1.05
-7.75%		 　12.90
0.4
3.2%		13.50
0.6
4.65%		13.85
0.35
2.59%		13.75
-0.1
-0.72%		13.65
-0.1
-0.73%		 　12.30
-1.35
-9.89%		11.80
-0.5
-4.07%		11.85
0.05
0.42%		11.85
0
0%		12.05
0.2
1.69%		 　12.10
0.05
0.41%		12.10
0
0%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		11.85
0
0%		 　11.70
-0.15
-1.27%		11.50
-0.2
-1.71%		11.20
-0.3
-2.61%		11.35
0.15
1.34%		11.55
0.2
1.76%		 12.2
8 月11.60
0.05
0.43%		11.30
-0.3
-2.59%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		12.25
1.1
9.87%		 　12.20
-0.05
-0.41%		12.30
0.1
0.82%		12.15
-0.15
-1.22%		12.40
0.25
2.06%		12.10
-0.3
-2.42%		 　12.20
0.1
0.83%		12.05
-0.15
-1.23%		12.30
0.25
2.07%		12.40
0.1
0.81%		12.70
0.3
2.42%		 　13.35
0.65
5.12%		13.40
0.05
0.37%		13.10
-0.3
-2.24%		12.75
-0.35
-2.67%		13.35
0.6
4.71%		 　12.95
-0.4
-3%		12.20
-0.75
-5.79%		12.25
0.05
0.41%		12.39
9 月12.05
-0.2
-1.63%		11.80
-0.25
-2.07%		 　11.60
-0.2
-1.69%		11.40
-0.2
-1.72%		11.10
-0.3
-2.63%		11.40
0.3
2.7%		 　　11.85
0.45
3.95%		11.75
-0.1
-0.84%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		 　11.30
-0.3
-2.59%		11.30
0
0%		11.30
0
0%		11.25
-0.05
-0.44%		11.25
0
0%		 　10.65
-0.6
-5.33%		10.75
0.1
0.94%		9.99
-0.76
-7.07%		10.55
0.56
5.61%		10.60
0.05
0.47%		 11.26
10 月　　10.40
-0.2
-1.89%		10.65
0.25
2.4%		10.75
0.1
0.94%		10.85
0.1
0.93%		10.70
-0.15
-1.38%		 　　10.35
-0.35
-3.27%		10.10
-0.25
-2.42%		9.90
-0.2
-1.98%		10.35
0.45
4.55%		 　10.15
-0.2
-1.93%		10.10
-0.05
-0.49%		10.10
0
0%		10.05
-0.05
-0.5%		9.92
-0.13
-1.29%		 　9.96
0.04
0.4%		9.81
-0.15
-1.51%		9.78
-0.03
-0.31%		9.90
0.12
1.23%		9.63
-0.27
-2.73%		 9.64
0.01
0.1%		10.11
11 月9.71
0.07
0.73%		9.96
0.25
2.57%		10.05
0.09
0.9%		11.05
1
9.95%		 　12.15
1.1
9.95%		11.45
-0.7
-5.76%		11.40
-0.05
-0.44%		11.10
-0.3
-2.63%		11.15
0.05
0.45%		 　11.45
0.3
2.69%		12.55
1.1
9.61%		12.80
0.25
1.99%		12.80
0
0%		12.35
-0.45
-3.52%		 　12.25
-0.1
-0.81%		12.25
0
0%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		11.90
-0.3
-2.46%		 　12.15
0.25
2.1%		11.95
-0.2
-1.65%		12.15
0.2
1.67%		 11.76
12 月12.30
0.15
1.23%		12.35
0.05
0.41%		 　12.50
0.15
1.21%		12.60
0.1
0.8%		12.95
0.35
2.78%		12.50
-0.45
-3.47%		13.75
1.25
10%		 　15.10
1.35
9.82%		108.50
93.4
618.54%		16.60
-91.9
-84.7%		16.45
-0.15
-0.9%		16.90
0.45
2.74%		 11.25
-5.65
-33.43%		17.50
6.25
55.56%		16.90
-0.6
-3.43%		16.80
-0.1
-0.59%		17.55
0.75
4.46%		18.05
0.5
2.85%		 　17.00
-1.05
-5.82%		18.15
1.15
6.76%		17.60
-0.55
-3.03%		17.70
0.1
0.57%		17.20
-0.5
-2.82%		　18.67

說明:最高漲幅:618.54%最低跌幅:-84.7% 最高價:108.50最低價:7.97平均價:11.93,灰色底表示週末,漲139天(145.01)元,跌152天(-144)元,平盤19天
619%=1,56%=1,10%=17,7%=1,6%=4,5%=6,4%=8,3%=11,2%=25,1%=39,0%=45,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=5,-6%=6,-7%=9,-8%=22,-9%=27,-10%=36,-11%=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
2022-01-03 2929 154967 131 1863623 12.00 12.25 11.90 11.95 0.00 0% 11.95 3 12.00 2 0.00
2022-01-04 2929 249353 162 3002422 12.00 12.15 11.95 12.05 0.10 0.84% 12.05 9 12.10 3 0.00
2022-01-05 2929 635086 384 7898640 12.05 12.70 12.05 12.50 0.45 3.73% 12.50 8 12.60 3 0.00
2022-01-06 2929 321565 172 4016727 12.55 12.60 12.35 12.40 0.10 -0.8% 12.40 10 12.50 7 0.00
2022-01-07 2929 217438 152 2658793 12.40 12.40 12.15 12.20 0.20 -1.61% 12.20 1 12.25 10 0.00
2022-01-10 2929 91487 116 1115990 12.20 12.50 12.00 12.15 0.05 -0.41% 12.15 13 12.25 10 0.00
2022-01-11 2929 285371 263 3431300 12.40 12.40 11.85 11.85 0.30 -2.47% 11.85 20 11.95 3 0.00
2022-01-12 2929 200114 149 2365657 11.90 12.05 11.60 11.85 0.00 0% 11.85 3 11.95 2 0.00
2022-01-13 2929 112334 98 1331738 11.70 12.00 11.70 11.85 0.00 0% 11.85 1 11.95 14 0.00
2022-01-14 2929 514632 336 5876313 11.70 12.00 11.20 11.40 0.45 -3.8% 11.40 6 11.45 6 0.00
2022-01-17 2929 98515 90 1111840 11.40 11.40 11.20 11.30 0.10 -0.88% 11.30 3 11.35 1 0.00
2022-01-18 2929 173705 119 1960921 11.30 11.40 11.25 11.25 0.05 -0.44% 11.25 41 11.35 1 0.00
2022-01-19 2929 111385 86 1262115 11.25 11.40 11.25 11.30 0.05 0.44% 11.25 20 11.30 16 0.00
2022-01-20 2929 173714 124 1964634 11.30 11.45 11.20 11.30 0.00 0% 11.30 3 11.40 7 0.00
2022-01-21 2929 166564 129 1853728 11.30 11.30 11.05 11.05 0.25 -2.21% 11.05 11 11.10 6 0.00
2022-01-24 2929 235564 295 2533821 11.05 11.05 10.60 10.90 0.15 -1.36% 10.85 9 10.90 6 0.00
2022-01-25 2929 181528 201 1976061 10.90 11.00 10.70 10.80 0.10 -0.92% 10.75 12 10.80 3 0.00
2022-01-26 2929 196662 427 2128397 10.80 10.95 10.65 10.75 0.05 -0.46% 10.75 14 10.80 4 0.00
2022-02-07 2929 194512 157 2139025 10.80 11.25 10.80 11.00 0.25 2.33% 11.00 11 11.25 2 0.00
2022-02-08 2929 310751 202 3545525 11.40 11.70 11.10 11.40 0.40 3.64% 11.35 3 11.40 6 0.00
2022-02-09 2929 205467 153 2366285 11.45 11.70 11.40 11.40 0.00 0% 11.40 46 11.45 2 0.00
2022-02-10 2929 168208 111 1908548 11.45 11.50 11.20 11.20 0.20 -1.75% 11.20 4 11.30 7 0.00
2022-02-11 2929 57744 62 654243 11.20 11.45 11.20 11.35 0.15 1.34% 11.30 1 11.35 5 0.00
2022-02-14 2929 106458 102 1188076 11.30 11.35 11.05 11.10 0.25 -2.2% 11.05 12 11.15 1 0.00
2022-02-15 2929 170514 534 1862967 11.00 11.10 10.80 10.90 0.20 -1.8% 10.85 24 10.90 6 0.00
2022-02-16 2929 323198 1076 3510416 11.15 11.15 10.75 10.80 0.10 -0.92% 10.80 9 10.85 3 0.00
2022-02-17 2929 254281 1453 2751049 10.80 11.00 10.70 10.90 0.10 0.93% 10.85 12 10.95 3 0.00
2022-02-18 2929 103704 1020 1123729 10.75 10.90 10.75 10.80 0.10 -0.92% 10.75 23 10.80 2 0.00
2022-02-21 2929 100847 936 1097676 10.80 10.95 10.70 10.90 0.10 0.93% 10.90 4 10.95 8 0.00
2022-02-22 2929 440829 980 4729413 10.75 10.85 10.65 10.80 0.10 -0.92% 10.80 2 10.85 2 0.00
2022-02-23 2929 146659 1097 1582776 10.80 10.85 10.75 10.85 0.05 0.46% 10.85 5 10.90 17 0.00
2022-02-24 2929 295677 939 3159726 10.80 10.85 10.55 10.60 0.25 -2.3% 10.60 5 10.65 10 0.00
2022-02-25 2929 159622 1069 1697745 10.60 10.75 10.60 10.65 0.05 0.47% 10.65 9 10.70 18 0.00
2022-03-01 2929 94788 142 1016178 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 17 10.75 3 0.00
2022-03-02 2929 171000 93 1843000 10.85 10.90 10.65 10.85 0.10 0.93% 10.85 3 10.90 9 0.00
2022-03-03 2929 78000 45 846700 11.10 11.10 10.75 10.80 0.05 -0.46% 10.75 24 10.80 10 0.00
2022-03-07 2929 266832 231 2776355 10.70 10.70 10.20 10.40 0.25 -3.7% 10.40 1 10.45 3 0.00
2022-03-08 2929 341942 259 3470591 10.20 10.70 10.00 10.05 0.35 -3.37% 10.05 6 10.10 5 0.00
2022-03-09 2929 116682 112 1190131 10.30 10.55 10.10 10.10 0.05 0.5% 10.15 2 10.20 7 0.00
2022-03-10 2929 546494 290 5514967 10.15 10.20 10.00 10.15 0.05 0.5% 10.10 18 10.20 31 0.00
2022-03-11 2929 510000 232 5078100 10.15 10.15 9.86 9.86 0.29 -2.86% 9.86 13 9.90 1 0.00
2022-03-14 2929 302000 153 2941550 9.73 10.00 9.63 9.70 0.16 -1.62% 9.69 3 9.76 5 0.00
2022-03-15 2929 726000 303 6796970 9.77 9.85 9.15 9.15 0.55 -5.67% 9.15 3 9.18 31 0.00
2022-03-16 2929 250000 123 2295440 9.21 9.27 9.06 9.27 0.12 1.31% 9.24 3 9.28 1 0.00
2022-03-17 2929 295000 121 2758530 9.32 9.45 9.26 9.43 0.16 1.73% 9.37 2 9.44 20 0.00
2022-03-18 2929 372000 142 3575880 9.32 9.76 9.31 9.61 0.18 1.91% 9.61 5 9.62 2 0.00
2022-03-21 2929 256000 121 2525090 9.95 9.96 9.61 9.81 0.20 2.08% 9.81 3 9.82 4 0.00
2022-03-22 2929 104000 68 1016750 9.81 9.85 9.68 9.80 0.01 -0.1% 9.80 3 9.81 3 0.00
2022-03-23 2929 109000 58 1073490 9.92 9.92 9.80 9.80 0.00 0% 9.80 19 9.81 1 0.00
2022-03-24 2929 39000 20 379970 9.75 9.79 9.70 9.74 0.06 -0.61% 9.74 1 9.76 1 0.00
2022-03-25 2929 146000 80 1438010 9.80 10.15 9.73 9.74 0.00 0% 9.74 1 9.78 2 0.00
2022-03-28 2929 167000 80 1596150 9.74 9.74 9.49 9.54 0.20 -2.05% 9.53 2 9.54 4 0.00
2022-03-29 2929 78000 46 746910 9.55 9.74 9.49 9.57 0.03 0.31% 9.56 3 9.62 2 0.00
2022-03-30 2929 79000 49 757850 9.59 9.67 9.53 9.61 0.04 0.42% 9.61 1 9.64 6 0.00
2022-03-31 2929 134000 75 1275090 9.57 9.60 9.42 9.42 0.19 -1.98% 9.42 2 9.44 1 0.00
2022-04-01 2929 177000 84 1655000 9.49 9.49 9.32 9.33 0.09 -0.96% 9.33 1 9.35 1 0.00
2022-04-06 2929 136000 77 1283450 9.33 9.55 9.33 9.50 0.17 1.82% 9.50 1 9.53 13 0.00
2022-04-07 2929 173517 263 1633862 9.51 9.63 9.25 9.31 0.19 -2% 9.23 10 9.34 1 0.00
2022-04-08 2929 105000 63 977600 9.31 9.44 9.24 9.44 0.13 1.4% 9.44 7 9.45 6 0.00
2022-04-11 2929 202000 102 1859090 9.22 9.27 9.15 9.17 0.27 -2.86% 9.16 10 9.19 7 0.00
2022-04-12 2929 153000 72 1413450 9.25 9.29 9.17 9.29 0.12 1.31% 9.26 2 9.30 7 0.00
2022-04-13 2929 326000 175 3094490 9.29 9.58 9.29 9.53 0.24 2.58% 9.48 5 9.54 5 0.00
2022-04-14 2929 95000 50 906300 9.61 9.64 9.44 9.51 0.02 -0.21% 9.50 1 9.53 1 0.00
2022-04-15 2929 61000 46 570880 9.50 9.50 9.31 9.32 0.19 -2% 9.31 2 9.40 11 0.00
2022-04-18 2929 139000 72 1284910 9.32 9.42 9.11 9.20 0.12 -1.29% 9.20 2 9.29 1 0.00
2022-04-19 2929 85270 225 791999 9.25 9.43 9.20 9.20 0.00 0% 9.20 6 9.23 1 0.00
2022-04-20 2929 95000 53 882970 9.21 9.42 9.21 9.31 0.11 1.2% 9.29 1 9.32 7 0.00
2022-04-21 2929 81720 247 755888 9.25 9.30 9.22 9.27 0.04 -0.43% 9.27 4 9.29 3 0.00
2022-04-22 2929 82000 33 759490 9.17 9.29 9.14 9.23 0.04 -0.43% 9.22 2 9.24 1 0.00
2022-04-25 2929 289000 146 2615690 9.11 9.23 8.99 9.05 0.18 -1.95% 9.05 2 9.07 2 0.00
2022-04-26 2929 113000 75 1023440 9.18 9.18 9.00 9.00 0.05 -0.55% 9.00 12 9.04 2 0.00
2022-04-27 2929 285614 458 2483694 8.81 9.00 8.60 8.75 0.25 -2.78% 8.75 1 8.79 1 0.00
2022-04-28 2929 206000 100 1801780 8.75 9.04 8.66 8.67 0.08 -0.91% 8.67 8 8.77 1 0.00
2022-04-29 2929 127000 71 1128560 8.80 9.02 8.74 9.02 0.35 4.04% 9.02 9 9.03 4 0.00
2022-05-03 2929 163000 98 1472940 9.02 9.14 8.86 9.04 0.02 0.22% 9.03 1 9.07 1 0.00
2022-05-04 2929 131000 60 1183610 9.00 9.14 8.88 9.01 0.03 -0.33% 9.00 6 9.10 5 0.00
2022-05-05 2929 181000 119 1637430 9.10 9.20 9.00 9.00 0.01 -0.11% 9.00 8 9.07 1 0.00
2022-05-06 2929 86000 54 762950 8.81 8.99 8.81 8.91 0.09 -1% 8.90 1 8.91 1 0.00
2022-05-09 2929 216236 152 1877854 8.97 8.97 8.50 8.53 0.38 -4.26% 8.52 2 8.53 3 0.00
2022-05-10 2929 104000 60 876240 8.50 8.52 8.30 8.50 0.03 -0.35% 8.48 2 8.50 26 0.00
2022-05-11 2929 141000 91 1191500 8.46 8.51 8.39 8.43 0.07 -0.82% 8.43 1 8.46 1 0.00
2022-05-12 2929 438000 175 3599930 8.30 8.50 7.94 7.97 0.46 -5.46% 7.97 4 8.05 1 0.00
2022-05-13 2929 298000 201 2392110 7.91 8.15 7.91 8.08 0.11 1.38% 8.07 15 8.08 10 0.00
2022-05-16 2929 69000 36 612720 8.88 8.88 8.88 8.88 0.80 9.9% 8.88 6006 0.00 0 0.00
2022-05-17 2929 141000 54 1376160 9.76 9.76 9.76 9.76 0.88 9.91% 9.76 2362 0.00 0 0.00
2022-05-18 2929 413000 159 4419100 10.70 10.70 10.70 10.70 0.94 9.63% 10.70 1738 0.00 0 0.00
2022-05-19 2929 6850000 1592 80174300 11.75 11.75 11.30 11.75 1.05 9.81% 11.75 1563 0.00 0 0.00
2022-05-20 2929 6031000 1748 76042850 12.35 12.90 12.00 12.90 1.15 9.79% 12.90 1082 0.00 0 0.00
2022-05-23 2929 8707000 3762 118069950 13.45 14.15 13.00 13.40 0.50 3.88% 13.40 10 13.45 1 0.00
2022-05-24 2929 1756283 903 22626864 13.50 13.50 12.60 13.00 0.40 -2.99% 12.95 31 13.00 15 0.00
2022-05-25 2929 2951000 1226 40996650 13.15 14.30 12.85 14.30 1.30 10% 14.30 155 0.00 0 0.00
2022-05-26 2929 2217000 1091 32021200 14.50 14.70 14.05 14.20 0.10 -0.7% 14.15 16 14.20 9 0.00
2022-05-27 2929 2470000 1098 36969550 14.45 15.35 14.45 15.05 0.85 5.99% 14.95 1 15.10 6 0.00
2022-05-30 2929 1524000 768 23205650 15.75 15.75 14.70 14.70 0.35 -2.33% 14.65 10 14.70 15 0.00
2022-05-31 2929 1758000 825 24831100 14.80 14.80 13.60 14.30 0.40 -2.72% 14.25 2 14.30 24 0.00
2022-06-01 2929 961000 428 13638700 14.45 14.50 13.95 14.20 0.10 -0.7% 14.20 2 14.25 6 0.00
2022-06-02 2929 1653000 833 24444450 14.35 15.20 14.20 15.00 0.80 5.63% 15.00 33 15.10 28 0.00
2022-06-06 2929 1822000 784 27943400 15.10 15.75 15.00 15.35 0.35 2.33% 15.30 4 15.35 1 0.00
2022-06-07 2929 1574000 610 23833400 15.30 15.75 14.85 14.90 0.45 -2.93% 14.85 26 14.90 12 0.00
2022-06-08 2929 4792000 1675 68763350 15.50 15.55 13.50 14.20 0.70 -4.7% 14.15 1 14.20 8 0.00
2022-06-09 2929 1251000 522 17770950 14.20 14.55 13.95 14.15 0.05 -0.35% 14.10 25 14.15 26 0.00
2022-06-10 2929 1218000 595 16552450 13.85 13.85 13.30 13.55 0.60 -4.24% 13.55 56 13.60 1 0.00
2022-06-13 2929 1333000 676 18386500 13.30 14.35 13.25 13.55 0.00 0% 13.55 32 13.60 37 0.00
2022-06-14 2929 1206000 596 16007250 13.55 13.75 13.05 13.10 0.45 -3.32% 13.10 13 13.15 6 0.00
2022-06-15 2929 764000 408 10288800 13.20 13.85 13.10 13.85 0.75 5.73% 13.85 116 13.90 18 0.00
2022-06-16 2929 2154000 1031 30753450 14.35 14.85 13.70 13.80 0.05 -0.36% 13.70 8 13.85 10 0.00
2022-06-17 2929 767000 426 10236650 13.40 13.65 13.10 13.25 0.55 -3.99% 13.25 10 13.30 10 0.00
2022-06-20 2929 805567 331 10546786 13.35 13.45 12.85 12.90 0.35 -2.64% 12.90 83 12.95 9 0.00
2022-06-21 2929 411000 238 5375850 13.00 13.35 12.85 13.15 0.25 1.94% 13.15 1 13.25 5 0.00
2022-06-22 2929 669000 320 8540500 13.45 13.45 12.40 12.45 0.70 -5.32% 12.40 27 12.45 1 0.00
2022-06-23 2929 535060 279 6671593 12.25 13.00 12.20 12.55 0.10 0.8% 12.55 5 12.70 1 0.00
2022-06-24 2929 291000 165 3729700 12.85 13.00 12.60 12.70 0.15 1.2% 12.70 13 12.75 17 0.00
2022-06-27 2929 477000 129 6654150 13.95 13.95 13.95 13.95 1.25 9.84% 13.95 10820 0.00 0 0.00
2022-06-28 2929 4542000 1896 67783200 15.30 15.30 14.40 14.60 0.65 4.66% 14.60 3 14.65 34 0.00
2022-06-29 2929 1697000 820 23688850 14.20 14.50 13.50 13.70 0.90 -6.16% 13.70 67 13.75 21 0.00
2022-06-30 2929 2384000 976 33139750 13.90 14.30 13.45 13.55 0.15 -1.09% 13.55 28 13.65 1 0.00
2022-07-01 2929 1376578 744 17910953 13.70 13.85 12.50 12.50 1.05 -7.75% 12.50 20 12.60 24 0.00
2022-07-04 2929 750000 394 9694450 12.65 13.40 12.65 12.90 0.40 3.2% 12.90 3 13.00 1 0.00
2022-07-05 2929 799000 406 10690150 13.20 13.75 13.05 13.50 0.60 4.65% 13.50 8 13.55 11 0.00
2022-07-06 2929 1511128 680 20849372 13.45 14.25 13.25 13.85 0.35 2.59% 13.85 11 13.90 4 0.00
2022-07-07 2929 1176000 685 16255850 14.10 14.20 13.50 13.75 0.10 -0.72% 13.70 9 13.75 14 0.00
2022-07-08 2929 901000 436 12321350 13.90 13.95 13.55 13.65 0.10 -0.73% 13.65 22 13.70 15 0.00
2022-07-11 2929 2316000 962 28588750 12.30 12.65 12.30 12.30 1.35 -9.89% 0.00 0 12.30 81 0.00
2022-07-12 2929 1128000 490 13344550 12.30 12.30 11.55 11.80 0.50 -4.07% 11.80 44 11.85 15 0.00
2022-07-13 2929 616000 323 7443950 12.10 12.40 11.85 11.85 0.05 0.42% 11.85 5 11.90 6 0.00
2022-07-14 2929 501000 238 5858600 11.95 11.95 11.40 11.85 0.00 0% 11.85 4 11.95 1 0.00
2022-07-15 2929 443000 197 5326750 11.95 12.20 11.75 12.05 0.20 1.69% 12.00 10 12.05 1 0.00
2022-07-18 2929 337000 155 4053450 12.15 12.20 11.90 12.10 0.05 0.41% 12.10 19 12.15 6 0.00
2022-07-19 2929 217000 124 2643250 12.10 12.30 12.05 12.10 0.00 0% 12.10 8 12.15 4 0.00
2022-07-20 2929 424000 207 5144550 12.35 12.35 11.95 11.95 0.15 -1.24% 11.95 18 12.05 2 0.00
2022-07-21 2929 439000 251 5190850 12.00 12.05 11.70 11.85 0.10 -0.84% 11.85 16 11.90 9 0.00
2022-07-22 2929 285774 163 3403957 11.90 12.10 11.80 11.85 0.00 0% 11.85 3 11.90 1 0.00
2022-07-25 2929 374000 160 4394350 11.85 11.90 11.60 11.70 0.15 -1.27% 11.70 19 11.75 1 0.00
2022-07-26 2929 410000 209 4757400 11.80 11.80 11.50 11.50 0.20 -1.71% 11.50 17 11.55 5 0.00
2022-07-27 2929 1033000 428 11550900 11.50 11.60 10.95 11.20 0.30 -2.61% 11.20 5 11.25 15 0.00
2022-07-28 2929 455000 273 5230150 11.30 11.80 11.30 11.35 0.15 1.34% 11.30 28 11.35 1 0.00
2022-07-29 2929 461000 195 5286400 11.45 11.55 11.35 11.55 0.20 1.76% 11.45 8 11.55 4 0.00
2022-08-01 2929 244000 118 2808200 11.55 11.60 11.35 11.60 0.05 0.43% 11.55 14 11.60 3 0.00
2022-08-02 2929 231000 131 2626050 11.55 11.60 11.20 11.30 0.30 -2.59% 11.30 29 11.35 4 0.00
2022-08-03 2929 222000 123 2506050 11.30 11.40 11.20 11.25 0.05 -0.44% 11.25 8 11.30 7 0.00
2022-08-04 2929 429000 189 4732900 11.25 11.40 10.85 11.15 0.10 -0.89% 11.10 1 11.15 16 0.00
2022-08-05 2929 953526 436 11526748 11.45 12.25 11.40 12.25 1.10 9.87% 12.25 113 0.00 0 0.00
2022-08-08 2929 1311000 642 16086150 12.00 12.70 11.90 12.20 0.05 -0.41% 12.20 37 12.25 6 0.00
2022-08-09 2929 271000 165 3331800 12.35 12.45 12.05 12.30 0.10 0.82% 12.30 8 12.35 3 0.00
2022-08-10 2929 384122 195 4687343 12.35 12.35 12.05 12.15 0.15 -1.22% 12.10 9 12.15 5 0.00
2022-08-11 2929 538000 269 6687000 12.40 12.80 12.10 12.40 0.25 2.06% 12.40 6 12.45 10 0.00
2022-08-12 2929 355000 157 4327300 12.45 12.45 12.00 12.10 0.30 -2.42% 12.10 1 12.15 2 0.00
2022-08-15 2929 325000 148 3931200 12.05 12.25 11.95 12.20 0.10 0.83% 12.15 11 12.25 10 0.00
2022-08-16 2929 341000 147 4169350 12.25 12.60 12.05 12.05 0.15 -1.23% 12.05 44 12.15 5 0.00
2022-08-17 2929 478000 169 5866450 12.05 12.45 12.05 12.30 0.25 2.07% 12.25 6 12.30 17 0.00
2022-08-18 2929 615000 155 7559750 12.30 12.55 12.20 12.40 0.10 0.81% 12.35 9 12.40 6 0.00
2022-08-19 2929 3923000 1248 52109000 12.60 13.60 12.50 12.70 0.30 2.42% 12.70 37 12.75 1 0.00
2022-08-22 2929 1387296 787 18329865 12.60 13.60 12.60 13.35 0.65 5.12% 13.35 2 13.40 7 0.00
2022-08-23 2929 1018000 464 13634400 13.30 13.75 13.00 13.40 0.05 0.37% 13.35 2 13.50 15 0.00
2022-08-24 2929 749000 386 9981250 13.50 13.80 13.10 13.10 0.30 -2.24% 13.10 16 13.15 8 0.00
2022-08-25 2929 670000 322 8661800 13.15 13.20 12.75 12.75 0.35 -2.67% 12.75 26 12.85 10 0.00
2022-08-26 2929 916000 431 12144600 13.05 13.55 12.80 13.35 0.60 4.71% 13.30 12 13.35 2 0.00
2022-08-29 2929 572000 238 7405400 13.00 13.05 12.85 12.95 0.40 -3% 12.95 28 13.00 5 0.00
2022-08-30 2929 1567000 724 19125000 12.55 12.55 12.00 12.20 0.75 -5.79% 12.15 13 12.20 2 0.00
2022-08-31 2929 440000 216 5404750 12.20 12.35 12.10 12.25 0.05 0.41% 12.25 6 12.30 7 0.00
2022-09-01 2929 368147 214 4487081 12.20 12.45 12.05 12.05 0.20 -1.63% 12.05 41 12.10 3 0.00
2022-09-02 2929 546000 268 6467500 12.05 12.10 11.65 11.80 0.25 -2.07% 11.80 11 11.85 10 0.00
2022-09-05 2929 565000 263 6661350 11.70 12.15 11.60 11.60 0.20 -1.69% 11.60 9 11.70 1 0.00
2022-09-06 2929 309000 177 3572550 11.90 11.90 11.40 11.40 0.20 -1.72% 11.40 29 11.45 2 0.00
2022-09-07 2929 728000 332 8120750 11.40 11.45 11.00 11.10 0.30 -2.63% 11.10 19 11.15 9 0.00
2022-09-08 2929 300000 153 3426400 11.20 11.55 11.20 11.40 0.30 2.7% 11.40 22 11.45 15 0.00
2022-09-12 2929 388000 192 4496200 11.55 11.95 11.30 11.85 0.45 3.95% 11.75 4 11.85 6 0.00
2022-09-13 2929 184000 108 2160750 11.80 11.90 11.65 11.75 0.10 -0.84% 11.70 18 11.75 3 0.00
2022-09-14 2929 241000 120 2822200 11.55 11.95 11.45 11.80 0.05 0.43% 11.75 11 11.85 7 0.00
2022-09-15 2929 339000 167 4048100 11.70 12.10 11.70 11.75 0.05 -0.42% 11.75 25 11.80 3 0.00
2022-09-16 2929 210000 94 2437700 11.70 11.75 11.50 11.60 0.15 -1.28% 11.60 15 11.65 15 0.00
2022-09-19 2929 190150 103 2171542 11.55 11.55 11.30 11.30 0.30 -2.59% 11.30 8 11.40 2 0.00
2022-09-20 2929 189000 95 2142000 11.40 11.45 11.25 11.30 0.00 0% 11.30 24 11.35 1 0.00
2022-09-21 2929 111000 67 1258200 11.35 11.40 11.30 11.30 0.00 0% 11.30 23 11.35 2 0.00
2022-09-22 2929 214000 107 2409150 11.15 11.40 11.15 11.25 0.05 -0.44% 11.25 18 11.35 1 0.00
2022-09-23 2929 225000 115 2552800 11.35 11.55 11.20 11.25 0.00 0% 11.25 25 11.35 3 0.00
2022-09-26 2929 463000 242 5036400 11.45 11.45 10.60 10.65 0.60 -5.33% 10.60 9 10.65 5 0.00
2022-09-27 2929 269000 135 2859950 10.65 10.80 10.50 10.75 0.10 0.94% 10.75 23 10.80 10 0.00
2022-09-28 2929 674000 282 6833750 10.70 10.70 9.99 9.99 0.76 -7.07% 9.99 10 10.00 4 0.00
2022-09-29 2929 446000 167 4659250 10.15 10.80 10.15 10.55 0.56 5.61% 10.50 35 10.55 7 0.00
2022-09-30 2929 292000 136 3022000 10.35 10.65 10.05 10.60 0.05 0.47% 10.55 5 10.60 9 0.00
2022-10-03 2929 100000 59 1047550 10.50 10.60 10.40 10.40 0.20 -1.89% 10.40 4 10.50 4 0.00
2022-10-04 2929 300477 132 3194995 10.60 10.75 10.50 10.65 0.25 2.4% 10.65 17 10.70 5 0.00
2022-10-05 2929 261000 152 2856300 10.75 11.20 10.75 10.75 0.10 0.94% 10.70 6 10.80 2 0.00
2022-10-06 2929 86000 61 933300 11.00 11.05 10.70 10.85 0.10 0.93% 10.85 1 10.90 10 0.00
2022-10-07 2929 57000 38 608450 10.60 10.85 10.60 10.70 0.15 -1.38% 10.70 2 10.75 2 0.00
2022-10-11 2929 195000 86 2014650 10.70 10.70 10.20 10.35 0.35 -3.27% 10.35 1 10.50 5 0.00
2022-10-12 2929 197000 100 2010100 10.25 10.35 10.10 10.10 0.25 -2.42% 10.10 13 10.20 1 0.00
2022-10-13 2929 247000 145 2477690 10.35 10.40 9.86 9.90 0.20 -1.98% 9.88 5 9.96 2 0.00
2022-10-14 2929 279000 135 2897650 10.10 10.60 10.10 10.35 0.45 4.55% 10.30 6 10.35 3 0.00
2022-10-17 2929 91000 61 919030 10.10 10.25 9.98 10.15 0.20 -1.93% 10.10 12 10.15 1 0.00
2022-10-18 2929 125000 59 1264800 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 13 10.15 1 0.00
2022-10-19 2929 232000 92 2357050 10.15 10.30 10.05 10.10 0.00 0% 10.00 38 10.10 1 0.00
2022-10-20 2929 205000 102 2049310 10.10 10.10 9.96 10.05 0.05 -0.5% 10.00 8 10.05 1 0.00
2022-10-21 2929 150000 78 1495920 10.00 10.05 9.92 9.92 0.13 -1.29% 9.92 6 9.95 1 0.00
2022-10-24 2929 131000 84 1315530 10.10 10.20 9.96 9.96 0.04 0.4% 9.96 3 10.00 1 0.00
2022-10-25 2929 226000 136 2228680 10.00 10.00 9.75 9.81 0.15 -1.51% 9.79 3 9.86 1 0.00
2022-10-26 2929 91000 53 893210 9.95 9.95 9.77 9.78 0.03 -0.31% 9.77 1 9.78 14 0.00
2022-10-27 2929 68000 45 667930 9.82 9.97 9.77 9.90 0.12 1.23% 9.81 3 9.91 2 0.00
2022-10-28 2929 147346 120 1431969 9.90 9.90 9.62 9.63 0.27 -2.73% 9.63 7 9.65 1 0.00
2022-10-31 2929 121000 61 1166400 9.64 9.70 9.60 9.64 0.01 0.1% 9.64 5 9.67 2 0.00
2022-11-01 2929 55000 28 533160 9.64 9.76 9.64 9.71 0.07 0.73% 9.71 2 9.72 3 0.00
2022-11-02 2929 316000 153 3146780 9.70 10.05 9.70 9.96 0.25 2.57% 9.95 10 10.00 6 0.00
2022-11-03 2929 73000 46 727830 9.96 10.05 9.81 10.05 0.09 0.9% 10.00 1 10.05 3 0.00
2022-11-04 2929 1408000 304 15368950 10.10 11.05 10.10 11.05 1.00 9.95% 11.05 216 0.00 0 0.00
2022-11-07 2929 2559000 696 30882850 11.65 12.15 11.60 12.15 1.10 9.95% 12.15 81 0.00 0 0.00
2022-11-08 2929 1752000 773 20635400 11.95 12.10 11.45 11.45 0.70 -5.76% 11.40 1 11.45 92 0.00
2022-11-09 2929 1506000 647 17636400 11.65 12.45 11.35 11.40 0.05 -0.44% 11.40 33 11.50 7 0.00
2022-11-10 2929 537402 309 6035209 11.50 11.60 11.05 11.10 0.30 -2.63% 11.10 11 11.15 17 0.00
2022-11-11 2929 689000 306 7740650 11.60 11.60 11.05 11.15 0.05 0.45% 11.15 1 11.25 6 0.00
2022-11-14 2929 373000 205 4243400 11.15 11.50 11.15 11.45 0.30 2.69% 11.45 6 11.50 20 0.00
2022-11-15 2929 1065000 351 13351600 12.55 12.55 12.15 12.55 1.10 9.61% 12.55 606 0.00 0 19.31
2022-11-16 2929 3775000 1488 49669050 13.80 13.80 12.65 12.80 0.25 1.99% 12.80 52 12.85 15 19.69
2022-11-17 2929 1700000 725 22100650 12.90 13.35 12.60 12.80 0.00 0% 12.75 101 12.80 15 19.69
2022-11-18 2929 1186000 455 14887300 12.85 12.95 12.30 12.35 0.45 -3.52% 12.30 49 12.35 14 19.00
2022-11-21 2929 569000 257 7023850 12.50 12.55 12.15 12.25 0.10 -0.81% 12.25 2 12.35 13 18.85
2022-11-22 2929 451000 210 5545750 12.45 12.45 12.20 12.25 0.00 0% 12.25 1 12.30 66 18.85
2022-11-23 2929 406000 170 5002300 12.35 12.50 12.25 12.30 0.05 0.41% 12.25 9 12.30 8 18.92
2022-11-24 2929 362000 176 4437800 12.30 12.35 12.20 12.20 0.10 -0.81% 12.20 25 12.25 3 18.77
2022-11-25 2929 396000 199 4786150 12.25 12.30 11.90 11.90 0.30 -2.46% 11.85 9 11.95 1 18.31
2022-11-28 2929 473000 233 5722300 11.90 12.30 11.80 12.15 0.25 2.1% 12.10 10 12.15 2 18.69
2022-11-29 2929 447000 258 5353200 12.15 12.15 11.85 11.95 0.20 -1.65% 11.90 24 12.00 20 18.38
2022-11-30 2929 796000 423 9783750 12.05 12.45 12.05 12.15 0.20 1.67% 12.15 34 12.20 7 18.69
2022-12-01 2929 1115000 492 13846500 12.40 12.75 12.15 12.30 0.15 1.23% 12.25 10 12.30 10 18.92
2022-12-02 2929 375000 199 4642950 12.30 12.50 12.30 12.35 0.05 0.41% 12.30 43 12.35 2 19.00
2022-12-05 2929 982000 462 12460500 12.40 12.85 12.40 12.50 0.15 1.21% 12.50 40 12.55 12 19.23
2022-12-06 2929 606000 340 7648950 12.60 12.75 12.50 12.60 0.10 0.8% 12.60 5 12.65 7 19.38
2022-12-07 2929 8586000 2464 116193850 12.65 13.85 12.65 12.95 0.35 2.78% 12.95 37 13.00 1 19.92
2022-12-08 2929 2099000 1057 26620450 12.95 13.15 12.40 12.50 0.45 -3.47% 12.50 46 12.55 6 19.23
2022-12-09 2929 4037000 1505 54195550 12.90 13.75 12.70 13.75 1.25 10% 13.75 2024 0.00 0 21.15
2022-12-12 2929 12562000 4460 184362100 14.20 15.10 14.00 15.10 1.35 9.82% 15.10 31326 0.00 0 23.23
2022-12-13 2929 512606 392 55820054 109.00 110.00 108.00 108.50 0.50 618.54% 108.50 20 109.00 48 9.11
2022-12-14 2929 19279000 8651 323458050 16.50 17.70 15.75 16.60 0.00 -84.7% 16.60 26 16.65 1 25.54
2022-12-15 2929 9375000 4066 158640100 16.65 17.45 16.40 16.45 0.15 -0.9% 16.40 70 16.45 2 25.31
2022-12-16 2929 14169000 6088 238466650 15.60 17.60 15.60 16.90 0.45 2.74% 16.90 6 17.00 42 26.00
2022-12-18 2929 173705 119 1960921 11.30 11.40 11.25 11.25 0.05 -33.43% 11.25 41 11.35 1 0.00
2022-12-19 2929 10585000 4664 184437750 17.00 17.90 16.90 17.50 0.60 55.56% 17.45 10 17.50 132 26.92
2022-12-20 2929 9921000 4236 168595850 17.45 17.90 16.10 16.90 0.60 -3.43% 16.85 10 16.90 11 26.00
2022-12-21 2929 7123000 3071 122089200 16.90 17.55 16.75 16.80 0.10 -0.59% 16.80 118 16.85 1 25.85
2022-12-22 2929 8715000 3329 151039800 17.20 17.65 16.85 17.55 0.75 4.46% 17.50 61 17.55 8 27.00
2022-12-23 2929 14005000 6142 254242400 17.55 18.65 17.40 18.05 0.50 2.85% 18.05 3 18.10 50 27.77
2022-12-26 2929 7421000 3124 130863100 17.90 18.30 17.00 17.00 1.05 -5.82% 17.00 153 17.05 1 26.15
2022-12-27 2929 9824000 4523 175426350 17.20 18.25 17.20 18.15 1.15 6.76% 18.10 9 18.15 116 27.92
2022-12-28 2929 7643000 3285 137055700 18.40 18.75 17.50 17.60 0.55 -3.03% 17.60 27 17.65 7 27.08
2022-12-29 2929 4964000 2178 87130950 17.50 17.95 17.10 17.70 0.10 0.57% 17.65 5 17.70 26 27.23
2022-12-30 2929 5689000 2540 100789700 18.00 18.30 17.20 17.20 0.50 -2.82% 17.20 122 17.30 21 26.46