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　　16.95
0
0%		17.70
0.75
4.42%		17.50
-0.2
-1.13%		17.50
0
0%		 　17.50
0
0%		16.60
-0.9
-5.14%		16.70
0.1
0.6%		16.35
-0.35
-2.1%		16.75
0.4
2.45%		 　17.40
0.65
3.88%		17.25
-0.15
-0.86%		 　　　　　　　　　　　18.95
1.7
9.86%		20.80
1.85
9.76%		17.61
2 月18.75
-2.05
-9.86%		17.45
-1.3
-6.93%		16.70
-0.75
-4.3%		 　16.90
0.2
1.2%		17.15
0.25
1.48%		16.90
-0.25
-1.46%		16.90
0
0%		15.75
-1.15
-6.8%		 　16.10
0.35
2.22%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.15
0.05
0.31%		 　16.80
0.65
4.02%		16.95
0.15
0.89%		16.80
-0.15
-0.88%		16.70
-0.1
-0.6%		16.25
-0.45
-2.69%		 16.69
3 月16.75
0.5
3.08%		16.65
-0.1
-0.6%		16.85
0.2
1.2%		 　17.05
0.2
1.19%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		16.60
-0.3
-1.78%		14.95
-1.65
-9.94%		 　14.60
-0.35
-2.34%		14.25
-0.35
-2.4%		13.95
-0.3
-2.11%		13.75
-0.2
-1.43%		13.95
0.2
1.45%		 　13.75
-0.2
-1.43%		14.00
0.25
1.82%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		13.80
0
0%		 　13.90
0.1
0.72%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		13.60
-0.15
-1.09%		13.85
0.25
1.84%		14.84
4 月 　　　　13.75
-0.1
-0.72%		13.80
0.05
0.36%		 　13.90
0.1
0.72%		14.10
0.2
1.44%		14.15
0.05
0.35%		13.95
-0.2
-1.41%		13.95
0
0%		 　14.20
0.25
1.79%		14.00
-0.2
-1.41%		13.90
-0.1
-0.71%		13.55
-0.35
-2.52%		13.10
-0.45
-3.32%		 　13.55
0.45
3.44%		13.05
-0.5
-3.69%		13.20
0.15
1.15%		13.05
-0.15
-1.14%		13.35
0.3
2.3%		 13.69
5 月　13.55
0.2
1.5%		13.30
-0.25
-1.85%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		 　13.20
0.1
0.76%		13.05
-0.15
-1.14%		13.10
0.05
0.38%		12.25
-0.85
-6.49%		12.50
0.25
2.04%		 　12.65
0.15
1.2%		13.00
0.35
2.77%		12.80
-0.2
-1.54%		12.80
0
0%		12.70
-0.1
-0.78%		 　13.10
0.4
3.15%		13.15
0.05
0.38%		13.30
0.15
1.14%		13.05
-0.25
-1.88%		12.60
-0.45
-3.45%		 　12.65
0.05
0.4%		12.65
0
0%		12.70
0.05
0.4%		12.92
6 月13.00
0.3
2.36%		13.00
0
0%		 　13.05
0.05
0.38%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		13.10
0.1
0.77%		12.85
-0.25
-1.91%		 　12.45
-0.4
-3.11%		12.40
-0.05
-0.4%		12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.45
0.2
1.63%		 　12.30
-0.15
-1.2%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		 　　　12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		12.05
0.15
1.26%		11.95
-0.1
-0.83%		11.95
0
0%		 12.43
7 月　　11.90
-0.05
-0.42%		11.90
0
0%		12.50
0.6
5.04%		12.15
-0.35
-2.8%		12.00
-0.15
-1.23%		 　12.10
0.1
0.83%		11.55
-0.55
-4.55%		11.05
-0.5
-4.33%		10.95
-0.1
-0.9%		11.05
0.1
0.91%		 　　11.15
0.1
0.9%		10.95
-0.2
-1.79%		11.10
0.15
1.37%		10.95
-0.15
-1.35%		 　10.55
-0.4
-3.65%		10.65
0.1
0.95%		 11.10
0.45
4.23%		10.95
-0.15
-1.35%		 10.95
0
0%		11.29
8 月10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		 11.10
0.25
2.3%		 　10.90
-0.2
-1.8%		10.75
-0.15
-1.38%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		11.00
0.2
1.85%		 　10.30
-0.7
-6.36%		10.25
-0.05
-0.49%		10.25
0
0%		10.50
0.25
2.44%		10.45
-0.05
-0.48%		 　10.30
-0.15
-1.44%		10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.20
0
0%		10.30
0.1
0.98%		 　10.30
0
0%		10.25
-0.05
-0.49%		10.45
0.2
1.95%		11.10
0.65
6.22%		10.55
9 月11.50
0.4
3.6%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.25
-0.25
-2.17%		11.45
0.2
1.78%		11.45
0
0%		 　11.30
-0.15
-1.31%		11.50
0.2
1.77%		12.05
0.55
4.78%		12.05
0
0%		12.00
-0.05
-0.41%		 　11.80
-0.2
-1.67%		11.70
-0.1
-0.85%		11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.75
0.15
1.29%		11.80
0.05
0.43%		 11.67
10 月　11.90
0.1
0.85%		11.80
-0.1
-0.84%		11.55
-0.25
-2.12%		11.65
0.1
0.87%		12.10
0.45
3.86%		 　　　11.80
-0.3
-2.48%		11.95
0.15
1.27%		11.70
-0.25
-2.09%		 　11.60
-0.1
-0.85%		11.60
0
0%		11.75
0.15
1.29%		11.55
-0.2
-1.7%		11.20
-0.35
-3.03%		 　11.00
-0.2
-1.79%		11.20
0.2
1.82%		11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.5
11 月11.15
-0.05
-0.45%		11.40
0.25
2.24%		11.30
-0.1
-0.88%		 　11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.45
0.2
1.78%		12.05
0.6
5.24%		 　12.10
0.05
0.41%		11.75
-0.35
-2.89%		12.20
0.45
3.83%		12.35
0.15
1.23%		12.35
0
0%		 　12.25
-0.1
-0.81%		12.10
-0.15
-1.22%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		12.00
0.1
0.84%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		12.35
0.35
2.92%		12.30
-0.05
-0.4%		 11.89
12 月12.40
0.1
0.81%		 　13.10
0.7
5.65%		13.05
-0.05
-0.38%		12.80
-0.25
-1.92%		13.00
0.2
1.56%		12.85
-0.15
-1.15%		 　13.00
0.15
1.17%		12.50
-0.5
-3.85%		12.60
0.1
0.8%		12.60
0
0%		12.65
0.05
0.4%		 　12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.50
0
0%		12.50
0
0%		12.50
0
0%		 　12.35
-0.15
-1.2%		12.20
-0.15
-1.21%		12.40
0.2
1.64%		12.30
-0.1
-0.81%		12.30
0
0%		　　12.63

說明:最高漲幅:9.86%最低跌幅:-9.94% 最高價:20.80最低價:10.15平均價:13.02,灰色底表示週末,漲134天(35.3)元,跌135天(-32.1)元,平盤32天
10%=3,6%=3,5%=3,4%=10,3%=14,2%=27,1%=51,0%=55,-0%=2,-1%=2,-2%=2,-3%=3,-4%=6,-5%=9,-6%=25,-7%=25,-8%=61,

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
2023-01-03 2929 3669000 1759 62221800 17.25 17.40 16.50 16.95 0.25 0% 16.95 30 17.00 16 26.08
2023-01-04 2929 4705000 2154 82173400 17.20 17.85 16.95 17.70 0.75 4.42% 17.70 9 17.75 14 27.23
2023-01-05 2929 6539000 2813 116937100 17.70 18.30 17.40 17.50 0.20 -1.13% 17.45 48 17.50 45 26.92
2023-01-06 2929 3756000 1753 66390950 17.65 18.00 17.45 17.50 0.00 0% 17.50 96 17.55 2 26.92
2023-01-09 2929 2461000 1090 43142050 17.60 17.80 17.35 17.50 0.00 0% 17.50 12 17.55 15 26.92
2023-01-10 2929 4835000 2136 82396700 17.50 17.70 16.60 16.60 0.90 -5.14% 16.60 19 16.65 69 25.54
2023-01-11 2929 3314000 1425 55417900 16.75 17.05 16.35 16.70 0.10 0.6% 16.70 24 16.75 11 25.69
2023-01-12 2929 2372000 1173 39062300 17.00 17.00 16.20 16.35 0.35 -2.1% 16.35 50 16.40 39 25.15
2023-01-13 2929 3151000 1356 52232550 16.50 16.85 16.15 16.75 0.40 2.45% 16.70 29 16.75 11 25.77
2023-01-16 2929 3320000 1486 56856350 16.85 17.45 16.55 17.40 0.65 3.88% 17.35 55 17.40 108 26.77
2023-01-17 2929 2730000 1269 47455050 17.40 17.75 17.20 17.25 0.15 -0.86% 17.25 31 17.30 25 26.54
2023-01-30 2929 7961000 2639 148981800 17.60 18.95 17.45 18.95 1.70 9.86% 18.95 1192 0.00 0 29.15
2023-01-31 2929 10128000 3649 207110400 19.70 20.80 19.40 20.80 1.85 9.76% 20.80 1076 0.00 0 32.00
2023-02-01 2929 26865000 11328 542994850 21.40 22.45 18.75 18.75 2.05 -9.86% 0.00 0 18.75 1240 28.85
2023-02-02 2929 18479000 7112 328606600 18.00 18.40 17.45 17.45 1.30 -6.93% 17.45 104 17.50 6 26.85
2023-02-03 2929 11632000 4631 198800800 17.40 17.75 16.55 16.70 0.75 -4.3% 16.65 19 16.70 19 25.69
2023-02-06 2929 6638000 2642 112030500 16.65 17.20 16.55 16.90 0.20 1.2% 16.90 35 16.95 106 26.00
2023-02-07 2929 3739000 1630 63981850 16.85 17.25 16.80 17.15 0.25 1.48% 17.10 63 17.15 12 26.38
2023-02-08 2929 4519000 1702 77751650 17.20 17.50 16.85 16.90 0.25 -1.46% 16.90 34 16.95 30 26.00
2023-02-09 2929 1828000 891 30768900 16.80 17.00 16.70 16.90 0.00 0% 16.85 46 16.90 49 26.00
2023-02-10 2929 6490000 2902 104544050 16.60 16.80 15.70 15.75 1.15 -6.8% 15.75 4 15.80 7 24.23
2023-02-13 2929 1798000 871 28767300 15.90 16.20 15.75 16.10 0.35 2.22% 16.05 37 16.10 9 24.77
2023-02-14 2929 1289000 607 20867650 16.30 16.35 16.05 16.05 0.05 -0.31% 16.05 53 16.10 33 24.69
2023-02-15 2929 997000 536 15984950 16.10 16.25 15.90 16.00 0.05 -0.31% 16.00 7 16.05 10 24.62
2023-02-16 2929 1272000 581 20535600 16.15 16.30 16.05 16.10 0.10 0.63% 16.10 26 16.15 38 24.77
2023-02-17 2929 1365000 523 22029450 16.10 16.30 16.00 16.15 0.05 0.31% 16.15 163 16.20 170 24.85
2023-02-20 2929 2906000 1180 48373850 16.30 16.80 16.20 16.80 0.65 4.02% 16.75 11 16.80 68 25.85
2023-02-21 2929 5393000 1669 91800450 16.75 17.25 16.75 16.95 0.15 0.89% 16.90 214 16.95 70 26.08
2023-02-22 2929 3263000 1024 55249500 16.80 17.10 16.60 16.80 0.15 -0.88% 16.80 163 16.85 69 25.85
2023-02-23 2929 1587000 780 26705850 17.00 17.15 16.65 16.70 0.10 -0.6% 16.70 12 16.75 5 25.69
2023-02-24 2929 2269000 860 37325400 16.85 16.95 16.15 16.25 0.45 -2.69% 16.25 1 16.30 4 25.00
2023-03-01 2929 1109000 537 18347850 16.25 16.75 16.25 16.75 0.50 3.08% 16.65 15 16.75 26 25.77
2023-03-02 2929 999000 397 16676150 16.80 16.80 16.60 16.65 0.10 -0.6% 16.65 24 16.70 6 25.62
2023-03-03 2929 1616000 582 27115450 16.85 16.95 16.60 16.85 0.20 1.2% 16.85 29 16.90 41 25.92
2023-03-06 2929 2894000 1011 49480700 17.00 17.35 16.85 17.05 0.20 1.19% 17.05 9 17.10 4 26.23
2023-03-07 2929 1598000 698 27415300 17.25 17.45 17.00 17.00 0.05 -0.29% 17.00 41 17.05 31 26.15
2023-03-08 2929 1742000 651 29796900 17.20 17.35 16.85 16.90 0.10 -0.59% 16.85 85 16.90 13 26.00
2023-03-09 2929 1601000 679 26854250 17.00 17.05 16.60 16.60 0.30 -1.78% 16.60 20 16.65 16 25.54
2023-03-10 2929 34172000 5525 561071650 16.00 17.10 14.95 14.95 1.65 -9.94% 0.00 0 14.95 338 23.00
2023-03-13 2929 4599000 1886 65151550 14.65 14.65 13.70 14.60 0.35 -2.34% 14.55 2 14.60 8 22.46
2023-03-14 2929 2254000 1064 31935550 14.55 14.55 13.95 14.25 0.35 -2.4% 14.15 28 14.25 19 21.92
2023-03-15 2929 1444000 655 20359400 14.30 14.40 13.95 13.95 0.30 -2.11% 13.95 36 14.00 10 21.46
2023-03-16 2929 2339000 942 31892150 13.90 14.00 13.30 13.75 0.20 -1.43% 13.75 7 13.80 17 21.15
2023-03-17 2929 716000 356 9950950 13.75 14.05 13.75 13.95 0.20 1.45% 13.95 5 14.00 26 21.46
2023-03-20 2929 1088000 471 14911350 13.90 14.00 13.55 13.75 0.20 -1.43% 13.70 6 13.75 3 21.15
2023-03-21 2929 675000 348 9434400 13.85 14.05 13.85 14.00 0.25 1.82% 13.95 23 14.00 4 21.54
2023-03-22 2929 698000 328 9773900 14.15 14.15 13.90 13.90 0.10 -0.71% 13.90 94 13.95 1 21.38
2023-03-23 2929 556000 263 7697400 13.90 14.00 13.70 13.80 0.10 -0.72% 13.80 2 13.85 1 21.23
2023-03-24 2929 537000 217 7395700 13.85 13.85 13.70 13.80 0.00 0% 13.75 4 13.85 21 21.23
2023-03-27 2929 572000 296 7976950 13.85 14.05 13.80 13.90 0.10 0.72% 13.85 7 13.90 1 21.38
2023-03-28 2929 1424000 671 19778500 14.10 14.35 13.65 13.70 0.20 -1.44% 13.70 31 13.75 7 11.23
2023-03-29 2929 1116000 474 15489900 13.90 14.15 13.70 13.75 0.05 0.36% 13.75 10 13.80 20 11.27
2023-03-30 2929 865000 370 11817150 13.80 13.85 13.55 13.60 0.15 -1.09% 13.55 52 13.60 12 11.15
2023-03-31 2929 635000 287 8705850 13.65 13.85 13.50 13.85 0.25 1.84% 13.80 1 13.85 19 11.35
2023-04-06 2929 378000 182 5200250 13.80 13.85 13.70 13.75 0.10 -0.72% 13.75 6 13.80 7 11.27
2023-04-07 2929 353000 223 4839700 13.80 13.85 13.60 13.80 0.05 0.36% 13.75 17 13.80 9 11.31
2023-04-10 2929 430000 211 5956600 13.85 13.95 13.80 13.90 0.10 0.72% 13.85 63 13.90 55 11.39
2023-04-11 2929 1748000 763 24788000 14.05 14.50 13.95 14.10 0.20 1.44% 14.10 34 14.20 14 11.56
2023-04-12 2929 626000 264 8862900 14.20 14.25 14.05 14.15 0.05 0.35% 14.10 8 14.15 8 11.60
2023-04-13 2929 750000 281 10514550 14.15 14.15 13.95 13.95 0.20 -1.41% 13.95 34 14.00 20 11.43
2023-04-14 2929 511000 213 7159350 14.05 14.20 13.90 13.95 0.00 0% 13.95 7 14.00 10 11.43
2023-04-17 2929 664000 367 9437500 14.00 14.30 14.00 14.20 0.25 1.79% 14.15 29 14.20 3 11.64
2023-04-18 2929 612000 308 8655850 14.30 14.30 13.95 14.00 0.20 -1.41% 14.00 6 14.05 3 11.48
2023-04-19 2929 438000 235 6114050 14.00 14.10 13.85 13.90 0.10 -0.71% 13.90 11 13.95 9 11.39
2023-04-20 2929 898000 442 12264350 13.95 14.00 13.55 13.55 0.35 -2.52% 13.55 1 13.60 2 11.11
2023-04-21 2929 936000 454 12431250 13.55 13.65 13.10 13.10 0.45 -3.32% 13.10 10 13.15 16 10.74
2023-04-24 2929 915000 428 12345600 12.90 13.70 12.90 13.55 0.45 3.44% 13.55 99 13.60 22 11.11
2023-04-25 2929 729000 394 9630650 13.55 13.60 13.05 13.05 0.50 -3.69% 13.05 17 13.10 10 10.70
2023-04-26 2929 397000 227 5222550 13.00 13.30 13.00 13.20 0.15 1.15% 13.15 14 13.20 1 10.82
2023-04-27 2929 513000 243 6680600 13.15 13.20 12.80 13.05 0.15 -1.14% 13.00 22 13.05 1 10.70
2023-04-28 2929 576000 282 7659700 13.20 13.40 13.20 13.35 0.30 2.3% 13.30 7 13.35 1 10.94
2023-05-02 2929 403000 212 5412350 13.40 13.60 13.35 13.55 0.20 1.5% 13.50 7 13.60 44 11.11
2023-05-03 2929 443000 202 5924000 13.60 13.65 13.15 13.30 0.25 -1.85% 13.25 24 13.30 1 10.90
2023-05-04 2929 269000 131 3549250 13.25 13.30 13.10 13.20 0.10 -0.75% 13.15 37 13.20 1 10.82
2023-05-05 2929 385000 189 5069650 13.20 13.35 13.10 13.10 0.10 -0.76% 13.10 8 13.15 6 10.74
2023-05-08 2929 450000 225 5974900 13.20 13.40 13.20 13.20 0.10 0.76% 13.15 19 13.25 8 10.82
2023-05-09 2929 466000 229 6125250 13.35 13.40 13.05 13.05 0.15 -1.14% 13.05 3 13.10 4 10.70
2023-05-10 2929 382000 179 4966600 13.00 13.10 12.90 13.10 0.05 0.38% 13.05 4 13.15 8 10.74
2023-05-11 2929 1532000 692 19174300 13.20 13.20 12.25 12.25 0.85 -6.49% 12.25 62 12.30 3 10.04
2023-05-12 2929 469000 195 5802750 12.30 12.50 12.10 12.50 0.25 2.04% 12.45 5 12.50 5 10.25
2023-05-15 2929 299000 153 3735150 12.50 12.70 12.40 12.65 0.15 1.2% 12.60 3 12.65 5 13.60
2023-05-16 2929 448000 245 5813200 12.75 13.10 12.75 13.00 0.35 2.77% 13.00 13 13.05 5 13.98
2023-05-17 2929 355567 204 4588521 13.00 13.05 12.80 12.80 0.20 -1.54% 12.80 21 12.85 6 13.76
2023-05-18 2929 307000 138 3953800 12.90 13.00 12.80 12.80 0.00 0% 12.80 14 12.90 13 13.76
2023-05-19 2929 326000 145 4155300 12.85 12.85 12.65 12.70 0.10 -0.78% 12.65 26 12.70 2 13.66
2023-05-22 2929 638000 308 8348500 12.75 13.40 12.75 13.10 0.40 3.15% 13.05 11 13.10 6 14.09
2023-05-23 2929 392000 179 5164000 13.10 13.30 13.00 13.15 0.05 0.38% 13.15 28 13.20 6 14.14
2023-05-24 2929 341000 172 4488150 13.20 13.35 13.00 13.30 0.15 1.14% 13.25 15 13.30 10 14.30
2023-05-25 2929 332000 165 4347600 13.25 13.25 13.00 13.05 0.25 -1.88% 13.05 5 13.10 8 14.03
2023-05-26 2929 788000 377 10059800 13.00 13.00 12.60 12.60 0.45 -3.45% 12.60 25 12.65 7 13.55
2023-05-29 2929 244000 112 3094650 12.80 12.80 12.60 12.65 0.05 0.4% 12.65 6 12.70 9 13.60
2023-05-30 2929 257000 140 3237100 12.70 12.70 12.50 12.65 0.00 0% 12.60 10 12.65 11 13.60
2023-05-31 2929 227000 110 2880450 12.70 12.75 12.60 12.70 0.05 0.4% 12.70 7 12.75 41 13.66
2023-06-01 2929 611000 325 7909200 12.70 13.20 12.70 13.00 0.30 2.36% 13.00 12 13.05 14 13.98
2023-06-02 2929 307000 154 4005150 13.05 13.15 12.95 13.00 0.00 0% 12.95 49 13.00 9 13.98
2023-06-05 2929 423000 195 5547600 13.00 13.25 13.00 13.05 0.05 0.38% 13.05 2 13.10 2 14.03
2023-06-06 2929 260000 131 3377050 13.00 13.05 12.90 12.95 0.10 -0.77% 12.95 11 13.00 4 13.92
2023-06-07 2929 409000 175 5330350 12.90 13.20 12.90 13.00 0.05 0.39% 13.00 3 13.05 24 13.98
2023-06-08 2929 347000 165 4504550 13.00 13.10 12.85 13.10 0.10 0.77% 13.05 10 13.10 12 14.09
2023-06-09 2929 428000 207 5537050 13.10 13.10 12.80 12.85 0.25 -1.91% 12.80 29 12.85 4 13.82
2023-06-12 2929 926000 420 11567150 12.80 12.80 12.35 12.45 0.40 -3.11% 12.40 28 12.45 5 13.39
2023-06-13 2929 327000 170 4055050 12.60 12.60 12.35 12.40 0.05 -0.4% 12.40 2 12.45 1 13.33
2023-06-14 2929 582000 236 7163300 12.35 12.45 12.20 12.20 0.20 -1.61% 12.20 34 12.25 5 13.12
2023-06-15 2929 405000 202 4948550 12.40 12.40 12.15 12.25 0.05 0.41% 12.20 10 12.25 10 13.17
2023-06-16 2929 494000 210 6159400 12.25 12.60 12.25 12.45 0.20 1.63% 12.40 15 12.45 4 13.39
2023-06-19 2929 280000 139 3443800 12.50 12.50 12.20 12.30 0.15 -1.2% 12.30 16 12.35 18 13.23
2023-06-20 2929 290000 159 3541850 12.45 12.45 12.15 12.20 0.10 -0.81% 12.20 35 12.30 39 13.12
2023-06-21 2929 249000 141 3032300 12.30 12.30 12.10 12.10 0.10 -0.82% 12.10 32 12.15 11 13.01
2023-06-26 2929 479000 206 5747900 12.20 12.20 11.95 12.00 0.10 -0.83% 11.95 37 12.00 5 12.90
2023-06-27 2929 339000 167 4048300 12.00 12.05 11.85 11.90 0.10 -0.83% 11.85 38 11.90 11 12.80
2023-06-28 2929 473000 222 5701300 12.00 12.25 11.85 12.05 0.15 1.26% 12.05 16 12.10 15 12.96
2023-06-29 2929 382000 162 4590250 12.20 12.20 11.90 11.95 0.10 -0.83% 11.90 75 11.95 4 12.85
2023-06-30 2929 221000 109 2650800 12.05 12.10 11.90 11.95 0.00 0% 11.95 31 12.00 4 12.85
2023-07-03 2929 442000 170 5284250 11.95 12.10 11.85 11.90 0.05 -0.42% 11.90 53 11.95 8 12.80
2023-07-04 2929 281000 132 3352850 11.95 12.05 11.90 11.90 0.00 0% 11.90 8 11.95 13 12.80
2023-07-05 2929 2640000 1210 33549300 11.95 13.05 11.95 12.50 0.60 5.04% 12.50 7 12.55 1 13.44
2023-07-06 2929 809000 428 9938550 12.50 12.50 12.10 12.15 0.35 -2.8% 12.10 43 12.15 3 13.06
2023-07-07 2929 498000 245 6007700 12.15 12.25 11.95 12.00 0.15 -1.23% 12.00 12 12.05 8 12.90
2023-07-10 2929 303000 140 3637750 12.05 12.15 11.95 12.10 0.10 0.83% 12.05 4 12.10 7 13.01
2023-07-11 2929 1362000 648 15853450 11.95 11.95 11.45 11.55 0.55 -4.55% 11.50 25 11.55 8 12.42
2023-07-12 2929 1868000 703 20740050 11.55 11.55 10.65 11.05 0.50 -4.33% 11.00 7 11.05 32 11.88
2023-07-13 2929 483000 238 5340500 11.20 11.25 10.95 10.95 0.10 -0.9% 10.90 34 10.95 6 11.77
2023-07-14 2929 515000 223 5699900 11.00 11.30 10.85 11.05 0.10 0.91% 11.05 6 11.15 6 11.88
2023-07-18 2929 714000 317 8017900 11.75 11.75 11.00 11.15 0.15 0.9% 11.05 2 11.15 18 11.99
2023-07-19 2929 497000 214 5455550 11.05 11.15 10.85 10.95 0.20 -1.79% 10.90 22 10.95 3 11.77
2023-07-20 2929 526000 228 5758950 11.05 11.20 10.75 11.10 0.15 1.37% 11.10 7 11.20 16 11.94
2023-07-21 2929 183000 110 2016100 10.95 11.15 10.90 10.95 0.15 -1.35% 10.95 3 11.00 2 11.77
2023-07-24 2929 597000 277 6377200 10.95 10.95 10.55 10.55 0.40 -3.65% 10.55 17 10.60 9 11.34
2023-07-25 2929 515000 245 5453850 10.65 10.75 10.35 10.65 0.10 0.95% 10.60 16 10.65 8 11.45
2023-07-27 2929 251000 113 2774050 10.90 11.15 10.90 11.10 0.20 4.23% 11.10 19 11.15 6 11.94
2023-07-28 2929 230000 112 2529350 11.10 11.10 10.95 10.95 0.15 -1.35% 10.90 52 10.95 3 11.77
2023-07-31 2929 289000 157 3189700 11.00 11.15 10.95 10.95 0.00 0% 10.95 8 11.00 8 11.77
2023-08-01 2929 265000 148 2887050 11.10 11.10 10.80 10.90 0.05 -0.46% 10.90 2 10.95 12 11.72
2023-08-02 2929 378000 190 4131300 10.95 11.15 10.75 10.85 0.05 -0.46% 10.80 14 10.85 6 11.67
2023-08-04 2929 250000 125 2756950 10.80 11.15 10.80 11.10 0.25 2.3% 11.10 5 11.15 35 11.94
2023-08-07 2929 217000 83 2380800 11.05 11.10 10.85 10.90 0.20 -1.8% 10.90 11 10.95 13 11.72
2023-08-08 2929 348000 191 3744250 10.90 10.90 10.70 10.75 0.15 -1.38% 10.70 21 10.75 2 11.56
2023-08-09 2929 238000 123 2537950 10.80 10.80 10.65 10.70 0.05 -0.47% 10.65 6 10.75 7 11.51
2023-08-10 2929 582000 232 6282200 10.75 11.00 10.65 10.80 0.10 0.93% 10.80 21 10.85 6 11.61
2023-08-11 2929 490000 256 5419800 10.85 11.25 10.80 11.00 0.20 1.85% 11.00 9 11.05 15 11.83
2023-08-14 2929 933000 433 9697250 10.85 10.90 10.05 10.30 0.70 -6.36% 10.25 7 10.30 19 11.08
2023-08-15 2929 242000 115 2489850 10.40 10.40 10.25 10.25 0.05 -0.49% 10.25 11 10.30 7 11.02
2023-08-16 2929 380000 184 3883150 10.25 10.50 10.00 10.25 0.00 0% 10.25 13 10.30 16 11.02
2023-08-17 2929 299000 133 3117100 10.25 10.55 10.20 10.50 0.25 2.44% 10.50 1 10.55 13 11.29
2023-08-18 2929 189000 99 1983550 10.40 10.65 10.35 10.45 0.05 -0.48% 10.35 32 10.40 2 11.24
2023-08-21 2929 134000 78 1385700 10.45 10.45 10.30 10.30 0.15 -1.44% 10.25 28 10.30 20 11.08
2023-08-22 2929 361000 184 3651800 10.40 10.40 10.05 10.15 0.15 -1.46% 10.10 6 10.15 4 10.91
2023-08-23 2929 126000 72 1287450 10.25 10.25 10.20 10.20 0.05 0.49% 10.15 23 10.20 3 10.97
2023-08-24 2929 166000 89 1694100 10.20 10.30 10.10 10.20 0.00 0% 10.15 23 10.20 3 10.97
2023-08-25 2929 292000 121 3008300 10.20 10.45 10.20 10.30 0.10 0.98% 10.25 17 10.30 5 11.08
2023-08-28 2929 129000 84 1338850 10.35 10.50 10.30 10.30 0.00 0% 10.25 20 10.35 3 11.08
2023-08-29 2929 113000 52 1162600 10.40 10.40 10.25 10.25 0.05 -0.49% 10.25 5 10.30 4 11.02
2023-08-30 2929 204000 108 2122400 10.35 10.50 10.30 10.45 0.20 1.95% 10.40 4 10.45 4 11.24
2023-08-31 2929 1822000 822 20288600 10.50 11.40 10.50 11.10 0.65 6.22% 11.10 6 11.15 10 8.60
2023-09-01 2929 1486000 728 17037650 10.90 11.85 10.90 11.50 0.40 3.6% 11.45 42 11.50 25 8.91
2023-09-04 2929 467000 225 5342400 11.25 11.55 11.25 11.55 0.05 0.43% 11.45 2 11.55 34 8.95
2023-09-05 2929 287000 151 3295050 11.55 11.65 11.35 11.50 0.05 -0.43% 11.45 2 11.50 3 8.91
2023-09-06 2929 456000 182 5178150 11.60 11.60 11.25 11.25 0.25 -2.17% 11.25 17 11.30 5 8.72
2023-09-07 2929 509000 218 5791600 11.25 11.50 11.15 11.45 0.20 1.78% 11.40 8 11.45 13 8.88
2023-09-08 2929 141000 78 1602800 11.45 11.45 11.30 11.45 0.00 0% 11.45 6 11.50 26 8.88
2023-09-11 2929 228000 114 2608600 11.45 11.55 11.30 11.30 0.15 -1.31% 11.30 5 11.35 2 8.76
2023-09-12 2929 275000 125 3152750 11.50 11.55 11.35 11.50 0.20 1.77% 11.50 1 11.55 31 8.91
2023-09-13 2929 1816000 964 21961300 11.70 12.60 11.70 12.05 0.55 4.78% 12.00 73 12.05 13 9.34
2023-09-14 2929 762000 332 9089650 11.90 12.05 11.80 12.05 0.00 0% 12.00 6 12.10 33 9.34
2023-09-15 2929 319000 169 3834400 12.00 12.15 11.90 12.00 0.05 -0.41% 11.95 17 12.00 1 9.30
2023-09-18 2929 288000 125 3426750 12.00 12.10 11.80 11.80 0.20 -1.67% 11.80 44 11.85 3 9.15
2023-09-19 2929 387000 172 4526850 11.90 11.90 11.60 11.70 0.10 -0.85% 11.70 1 11.80 29 9.07
2023-09-20 2929 300000 113 3520800 11.70 11.85 11.65 11.75 0.05 0.43% 11.75 21 11.80 5 9.11
2023-09-21 2929 281000 111 3287050 11.70 11.80 11.65 11.65 0.10 -0.85% 11.65 24 11.70 5 9.03
2023-09-22 2929 111000 57 1299650 11.80 11.80 11.65 11.70 0.05 0.43% 11.70 4 11.75 10 9.07
2023-09-25 2929 130000 61 1528550 11.80 11.85 11.65 11.70 0.00 0% 11.70 5 11.75 7 9.07
2023-09-26 2929 180000 90 2106000 11.75 11.80 11.55 11.60 0.10 -0.85% 11.60 24 11.65 1 8.99
2023-09-27 2929 171000 70 1991250 11.55 11.80 11.55 11.75 0.15 1.29% 11.65 16 11.80 33 9.11
2023-09-28 2929 140000 67 1651150 11.80 11.85 11.75 11.80 0.05 0.43% 11.75 1 11.80 32 9.15
2023-10-02 2929 259000 122 3081800 11.90 12.00 11.80 11.90 0.10 0.85% 11.85 5 11.90 16 9.22
2023-10-03 2929 137000 79 1622500 11.95 11.95 11.80 11.80 0.10 -0.84% 11.80 97 11.85 1 9.15
2023-10-04 2929 235000 116 2727600 11.80 11.80 11.50 11.55 0.25 -2.12% 11.55 3 11.60 38 8.95
2023-10-05 2929 90000 53 1045200 11.60 11.70 11.55 11.65 0.10 0.87% 11.60 37 11.65 1 9.03
2023-10-06 2929 807000 379 9722250 11.95 12.20 11.80 12.10 0.45 3.86% 12.05 18 12.10 10 9.38
2023-10-11 2929 367000 192 4377650 12.30 12.40 11.80 11.80 0.30 -2.48% 11.80 10 11.85 3 9.15
2023-10-12 2929 139000 69 1653650 11.85 11.95 11.80 11.95 0.15 1.27% 11.85 15 11.95 21 9.26
2023-10-13 2929 159000 95 1870300 11.95 11.95 11.70 11.70 0.25 -2.09% 11.70 23 11.75 3 9.07
2023-10-16 2929 172000 83 2000800 11.70 11.75 11.55 11.60 0.10 -0.85% 11.60 27 11.65 4 8.99
2023-10-17 2929 140000 66 1623950 11.70 11.70 11.50 11.60 0.00 0% 11.60 2 11.65 17 8.99
2023-10-18 2929 170000 86 1991300 11.60 11.85 11.60 11.75 0.15 1.29% 11.60 81 11.75 30 9.11
2023-10-19 2929 204000 80 2364150 11.65 11.70 11.50 11.55 0.20 -1.7% 11.55 5 11.60 1 8.95
2023-10-20 2929 316000 169 3557250 11.55 11.55 11.15 11.20 0.35 -3.03% 11.20 15 11.25 3 8.68
2023-10-23 2929 189000 116 2098550 11.10 11.25 11.00 11.00 0.20 -1.79% 11.00 24 11.05 1 8.53
2023-10-24 2929 128000 78 1429250 11.10 11.25 11.05 11.20 0.20 1.82% 11.20 4 11.25 28 8.68
2023-10-25 2929 108522 82 1226082 11.30 11.40 11.20 11.20 0.00 0% 11.20 5 11.25 1 8.68
2023-10-26 2929 97000 63 1092000 11.35 11.35 11.20 11.20 0.00 0% 11.15 11 11.20 1 8.68
2023-10-27 2929 153000 67 1713750 11.30 11.30 11.05 11.15 0.05 -0.45% 11.15 2 11.20 3 8.64
2023-10-30 2929 68000 48 767550 11.20 11.40 11.20 11.25 0.10 0.9% 11.25 5 11.30 1 8.72
2023-10-31 2929 166000 98 1867550 11.30 11.45 11.10 11.20 0.05 -0.44% 11.10 8 11.20 4 8.68
2023-11-01 2929 122000 64 1363450 11.40 11.40 11.10 11.15 0.05 -0.45% 11.15 6 11.20 1 8.64
2023-11-02 2929 167000 84 1897700 11.30 11.45 11.20 11.40 0.25 2.24% 11.35 29 11.45 3 8.84
2023-11-03 2929 68000 46 775250 11.45 11.50 11.30 11.30 0.10 -0.88% 11.30 11 11.40 1 8.76
2023-11-06 2929 193000 98 2187800 11.40 11.40 11.20 11.40 0.10 0.88% 11.35 5 11.40 30 8.84
2023-11-07 2929 88000 54 993550 11.35 11.35 11.25 11.30 0.10 -0.88% 11.30 1 11.35 1 8.76
2023-11-08 2929 254000 122 2872300 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 4 11.35 5 8.72
2023-11-09 2929 294000 142 3351450 11.45 11.50 11.25 11.45 0.20 1.78% 11.40 10 11.45 40 8.88
2023-11-10 2929 2330000 1016 28614250 11.75 12.55 11.75 12.05 0.60 5.24% 12.05 54 12.15 24 9.34
2023-11-13 2929 802000 315 9762950 12.35 12.45 12.00 12.10 0.05 0.41% 12.10 6 12.15 9 9.38
2023-11-14 2929 537000 261 6334650 11.65 11.95 11.65 11.75 0.35 -2.89% 11.75 4 11.80 11 0.00
2023-11-15 2929 968000 376 11711500 11.90 12.40 11.80 12.20 0.45 3.83% 12.20 17 12.25 15 0.00
2023-11-16 2929 741000 295 9090100 12.20 12.40 12.10 12.35 0.15 1.23% 12.35 14 12.40 51 0.00
2023-11-17 2929 409000 168 5027250 12.40 12.40 12.20 12.35 0.00 0% 12.25 5 12.35 352 0.00
2023-11-20 2929 260000 131 3190100 12.35 12.40 12.20 12.25 0.10 -0.81% 12.25 9 12.30 8 0.00
2023-11-21 2929 534000 228 6501850 12.40 12.40 12.10 12.10 0.15 -1.22% 12.10 19 12.15 15 0.00
2023-11-22 2929 563000 163 6797550 12.10 12.20 12.00 12.05 0.05 -0.41% 12.05 3 12.10 11 0.00
2023-11-23 2929 328000 142 3928850 12.10 12.10 11.90 11.90 0.15 -1.24% 11.90 34 11.95 2 0.00
2023-11-24 2929 398000 98 4752950 12.10 12.15 11.90 12.00 0.10 0.84% 11.95 19 12.00 5 0.00
2023-11-27 2929 243000 70 2906000 12.00 12.10 11.90 11.95 0.05 -0.42% 11.90 38 11.95 31 0.00
2023-11-28 2929 216000 82 2592800 11.95 12.10 11.90 12.00 0.05 0.42% 12.00 33 12.05 27 0.00
2023-11-29 2929 914000 345 11249300 12.15 12.45 12.00 12.35 0.35 2.92% 12.30 56 12.35 8 0.00
2023-11-30 2929 491000 186 6055250 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 93 12.35 4 0.00
2023-12-01 2929 284000 143 3520300 12.35 12.45 12.30 12.40 0.10 0.81% 12.35 25 12.40 13 0.00
2023-12-04 2929 1368000 576 17712450 12.55 13.35 12.50 13.10 0.70 5.65% 13.10 2 13.15 14 0.00
2023-12-05 2929 882000 389 11607050 13.15 13.40 13.00 13.05 0.05 -0.38% 13.05 9 13.15 8 0.00
2023-12-06 2929 574000 254 7388050 13.05 13.05 12.70 12.80 0.25 -1.92% 12.80 10 12.85 19 0.00
2023-12-07 2929 346000 172 4479100 12.90 13.10 12.85 13.00 0.20 1.56% 13.00 3 13.05 12 0.00
2023-12-08 2929 350000 174 4541800 13.15 13.20 12.85 12.85 0.15 -1.15% 12.85 2 12.90 4 0.00
2023-12-11 2929 370000 153 4750400 12.70 13.00 12.70 13.00 0.15 1.17% 12.90 11 13.00 26 0.00
2023-12-12 2929 744000 352 9509550 13.00 13.20 12.50 12.50 0.50 -3.85% 12.50 48 12.55 13 0.00
2023-12-13 2929 472000 171 5916600 12.65 12.75 12.35 12.60 0.10 0.8% 12.60 4 12.70 12 0.00
2023-12-14 2929 202000 79 2555350 12.75 12.75 12.55 12.60 0.00 0% 12.55 36 12.65 18 0.00
2023-12-15 2929 227000 115 2884850 12.65 12.80 12.65 12.65 0.05 0.4% 12.60 24 12.65 1 0.00
2023-12-18 2929 213000 75 2704050 12.70 12.80 12.60 12.60 0.05 -0.4% 12.60 30 12.65 2 0.00
2023-12-19 2929 191000 93 2389250 12.75 12.75 12.45 12.50 0.10 -0.79% 12.50 3 12.55 16 0.00
2023-12-20 2929 109000 56 1365000 12.65 12.65 12.45 12.50 0.00 0% 12.45 33 12.50 1 0.00
2023-12-21 2929 375000 177 4677850 12.50 12.70 12.30 12.50 0.00 0% 12.45 4 12.55 3 0.00
2023-12-22 2929 132000 53 1653700 12.60 12.65 12.45 12.50 0.00 0% 12.45 4 12.50 20 0.00
2023-12-25 2929 142000 54 1764050 12.50 12.55 12.35 12.35 0.15 -1.2% 12.35 16 12.40 1 0.00
2023-12-26 2929 312000 134 3822800 12.35 12.40 12.15 12.20 0.15 -1.21% 12.20 7 12.30 19 0.00
2023-12-27 2929 357000 213 4454750 12.25 12.75 12.20 12.40 0.20 1.64% 12.35 7 12.40 2 0.00
2023-12-28 2929 318000 144 3914000 12.50 12.50 12.20 12.30 0.10 -0.81% 12.30 1 12.35 11 0.00
2023-12-29 2929 273000 106 3346350 12.30 12.30 12.20 12.30 0.00 0% 12.30 1 12.35 13 0.00