憶聲(3024)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　　　11.30
0
0%		11.30
0
0%		 10.95
-0.35
-3.1%		10.80
-0.15
-1.37%		 　10.70
-0.1
-0.93%		10.20
-0.5
-4.67%		10.55
0.35
3.43%		10.30
-0.25
-2.37%		10.10
-0.2
-1.94%		 　10.35
0.25
2.48%		10.30
-0.05
-0.48%		9.99
-0.31
-3.01%		10.00
0.01
0.1%		10.05
0.05
0.5%		 　10.05
0
0%		10.15
0.1
1%		10.40
0.25
2.46%		10.30
-0.1
-0.96%		10.45
0.15
1.46%		 10.44
2 月　10.30
-0.15
-1.44%		10.25
-0.05
-0.49%		10.15
-0.1
-0.98%		 　　　　　　　　　　　10.30
0.15
1.48%		10.75
0.45
4.37%		10.75
0
0%		 　　11.05
0.3
2.79%		 10.85
-0.2
-1.81%		 10.64
3 月　10.70
-0.15
-1.38%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		 　10.55
-0.15
-1.4%		10.55
0
0%		11.00
0.45
4.27%		11.25
0.25
2.27%		11.10
-0.15
-1.33%		 　11.00
-0.1
-0.9%		11.00
0
0%		11.25
0.25
2.27%		12.05
0.8
7.11%		11.85
-0.2
-1.66%		 　12.55
0.7
5.91%		12.40
-0.15
-1.2%		12.20
-0.2
-1.61%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		 　12.40
0.25
2.06%		12.15
-0.25
-2.02%		 11.5
4 月12.05
-0.1
-0.82%		 　　　12.10
0.05
0.41%		12.25
0.15
1.24%		12.50
0.25
2.04%		12.45
-0.05
-0.4%		 　12.45
0
0%		12.30
-0.15
-1.2%		12.05
-0.25
-2.03%		12.20
0.15
1.24%		12.10
-0.1
-0.82%		 　12.70
0.6
4.96%		13.40
0.7
5.51%		13.15
-0.25
-1.87%		13.15
0
0%		14.35
1.2
9.13%		 　14.75
0.4
2.79%		16.10
1.35
9.15%		17.70
1.6
9.94%		16.60
-1.1
-6.21%		 13.55
5 月　　16.20
-0.4
-2.41%		15.20
-1
-6.17%		14.80
-0.4
-2.63%		14.40
-0.4
-2.7%		15.10
0.7
4.86%		 　14.90
-0.2
-1.32%		13.85
-1.05
-7.05%		12.75
-1.1
-7.94%		12.80
0.05
0.39%		12.35
-0.45
-3.52%		 　11.35
-1
-8.1%		12.45
1.1
9.69%		12.70
0.25
2.01%		12.40
-0.3
-2.36%		12.75
0.35
2.82%		 　13.15
0.4
3.14%		13.35
0.2
1.52%		13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.60
0.4
3.03%		 13.45
-0.15
-1.1%		13.47
6 月13.65
0.2
1.49%		13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		13.20
-0.3
-2.22%		 　13.00
-0.2
-1.52%		12.80
-0.2
-1.54%		12.60
-0.2
-1.56%		12.50
-0.1
-0.79%		13.75
1.25
10%		 　　15.10
1.35
9.82%		14.05
-1.05
-6.95%		14.40
0.35
2.49%		14.15
-0.25
-1.74%		 　13.50
-0.65
-4.59%		13.65
0.15
1.11%		13.60
-0.05
-0.37%		14.50
0.9
6.62%		14.20
-0.3
-2.07%		 　13.90
-0.3
-2.11%		13.65
-0.25
-1.8%		13.95
0.3
2.2%		 13.72
7 月13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.60
-0.2
-1.45%		 　13.30
-0.3
-2.21%		12.95
-0.35
-2.63%		12.90
-0.05
-0.39%		13.20
0.3
2.33%		13.20
0
0%		 　13.00
-0.2
-1.52%		12.85
-0.15
-1.15%		12.60
-0.25
-1.95%		12.80
0.2
1.59%		12.90
0.1
0.78%		 　12.90
0
0%		12.70
-0.2
-1.55%		12.70
0
0%		12.70
0
0%		12.55
-0.15
-1.18%		 13.19
8 月　13.05
0.5
3.98%		12.95
-0.1
-0.77%		12.90
-0.05
-0.39%		12.90
0
0%		12.90
0
0%		 　12.85
-0.05
-0.39%		12.75
-0.1
-0.78%		12.50
-0.25
-1.96%		13.15
0.65
5.2%		12.75
-0.4
-3.04%		 　12.55
-0.2
-1.57%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		12.30
-0.3
-2.38%		12.25
-0.05
-0.41%		 　12.55
0.3
2.45%		12.35
-0.2
-1.59%		12.35
0
0%		12.40
0.05
0.4%		12.55
0.15
1.21%		 　12.65
0.1
0.8%		12.45
-0.2
-1.58%		12.65
9 月12.70
0.25
2.01%		12.80
0.1
0.79%		12.95
0.15
1.17%		 　12.85
-0.1
-0.77%		12.55
-0.3
-2.33%		12.45
-0.1
-0.8%		12.50
0.05
0.4%		12.50
0
0%		 　12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.55
0.1
0.8%		12.75
0.2
1.59%		 　　　12.30
-0.45
-3.53%		12.40
0.1
0.81%		12.45
0.05
0.4%		 　13.40
0.95
7.63%		13.20
-0.2
-1.49%		13.30
0.1
0.76%		13.40
0.1
0.75%		 12.74
10 月12.75
-0.65
-4.85%		 　12.60
-0.15
-1.18%		12.65
0.05
0.4%		12.85
0.2
1.58%		13.05
0.2
1.56%		13.00
-0.05
-0.38%		 　　14.20
1.2
9.23%		14.00
-0.2
-1.41%		14.10
0.1
0.71%		13.60
-0.5
-3.55%		 　13.30
-0.3
-2.21%		13.50
0.2
1.5%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		13.65
0.1
0.74%		 　13.60
-0.05
-0.37%		14.05
0.45
3.31%		13.95
-0.1
-0.71%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 13.53
11 月14.15
0.2
1.43%		14.10
-0.05
-0.35%		14.10
0
0%		14.15
0.05
0.35%		14.35
0.2
1.41%		 　14.45
0.1
0.7%		14.60
0.15
1.04%		14.65
0.05
0.34%		15.30
0.65
4.44%		14.00
-1.3
-8.5%		 　13.45
-0.55
-3.93%		13.40
-0.05
-0.37%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.40
0
0%		 　13.55
0.15
1.12%		13.70
0.15
1.11%		13.70
0
0%		13.65
-0.05
-0.36%		13.45
-0.2
-1.47%		 　13.35
-0.1
-0.74%		13.45
0.1
0.75%		 13.85
12 月13.45
0
0%		13.45
0
0%		13.45
0
0%		 　13.50
0.05
0.37%		13.60
0.1
0.74%		13.75
0.15
1.1%		14.70
0.95
6.91%		14.35
-0.35
-2.38%		 　13.75
-0.6
-4.18%		13.55
-0.2
-1.45%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.65
0
0%		 　13.60
-0.05
-0.37%		13.70
0.1
0.74%		13.70
0
0%		13.80
0.1
0.73%		13.95
0.15
1.09%		 　13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		14.00
0
0%		　13.76

說明:最高漲幅:10%最低跌幅:-8.5% 最高價:17.70最低價:9.99平均價:12.82,灰色底表示週末,漲120天(38.71)元,跌152天(-37.31)元,平盤30天
10%=5,9%=4,8%=2,7%=3,6%=3,5%=4,4%=5,3%=10,2%=21,1%=41,0%=52,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=7,-6%=8,-7%=32,-8%=40,-9%=52,

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 3024 1173621 458 13256052 11.40 11.50 11.20 11.30 0.10 0% 11.30 84 11.35 20 49.13
2021-01-05 3024 2145641 630 23997338 11.30 11.40 11.10 11.30 0.00 0% 11.20 4 11.30 40 49.13
2021-01-07 3024 1680177 532 18346508 11.05 11.10 10.80 10.95 0.10 -3.1% 10.90 189 10.95 61 47.61
2021-01-08 3024 1524915 468 16562095 10.95 11.00 10.80 10.80 0.15 -1.37% 10.75 101 10.80 1 46.96
2021-01-11 3024 1075989 428 11524344 10.75 10.80 10.65 10.70 0.10 -0.93% 10.65 121 10.70 11 46.52
2021-01-12 3024 2765623 846 28557132 10.65 10.65 10.15 10.20 0.50 -4.67% 10.20 17 10.25 13 44.35
2021-01-13 3024 1795152 606 19006497 10.25 10.80 10.25 10.55 0.35 3.43% 10.55 11 10.60 20 45.87
2021-01-14 3024 1187011 405 12333667 10.60 10.60 10.30 10.30 0.25 -2.37% 10.30 110 10.35 1 44.78
2021-01-15 3024 1917362 598 19351749 10.30 10.30 9.99 10.10 0.20 -1.94% 10.10 18 10.15 65 43.91
2021-01-18 3024 1270634 466 12818683 10.10 10.40 9.86 10.35 0.25 2.48% 10.35 5 10.40 25 45.00
2021-01-19 3024 739744 276 7638735 10.40 10.45 10.25 10.30 0.05 -0.48% 10.30 76 10.35 15 44.78
2021-01-20 3024 1716702 558 17252937 10.20 10.25 9.99 9.99 0.31 -3.01% 9.99 4 10.00 71 43.43
2021-01-21 3024 1019054 284 10215801 10.05 10.15 9.98 10.00 0.01 0.1% 10.00 34 10.05 40 43.48
2021-01-22 3024 823615 237 8263871 10.10 10.15 10.00 10.05 0.05 0.5% 10.05 31 10.10 79 43.70
2021-01-25 3024 568050 198 5704904 10.15 10.15 9.99 10.05 0.00 0% 10.00 147 10.10 51 43.70
2021-01-26 3024 565859 251 5751068 10.20 10.30 10.05 10.15 0.10 1% 10.10 61 10.15 14 44.13
2021-01-27 3024 755655 298 7758986 10.30 10.40 10.15 10.40 0.25 2.46% 10.35 25 10.40 25 45.22
2021-01-28 3024 398029 190 4079693 10.15 10.35 10.15 10.30 0.10 -0.96% 10.25 123 10.30 30 44.78
2021-01-29 3024 1355815 600 14231687 10.40 10.65 10.35 10.45 0.15 1.46% 10.40 18 10.45 3 45.43
2021-02-02 3024 615634 197 6373616 10.45 10.45 10.30 10.30 0.10 -1.44% 10.30 88 10.35 6 44.78
2021-02-03 3024 417650 172 4310298 10.35 10.55 10.25 10.25 0.05 -0.49% 10.25 59 10.30 40 44.57
2021-02-04 3024 323346 180 3290303 10.25 10.25 10.10 10.15 0.10 -0.98% 10.15 27 10.20 35 44.13
2021-02-17 3024 673250 272 6931037 10.40 10.40 10.20 10.30 0.15 1.48% 10.25 21 10.30 19 44.78
2021-02-18 3024 1380595 407 14648113 10.45 10.75 10.40 10.75 0.45 4.37% 10.70 20 10.75 26 46.74
2021-02-19 3024 974169 366 10440182 10.80 10.85 10.60 10.75 0.00 0% 10.75 40 10.80 45 46.74
2021-02-23 3024 1362473 509 14979868 10.85 11.10 10.85 11.05 0.20 2.79% 11.00 21 11.05 4 48.04
2021-02-25 3024 1052113 311 11445890 10.95 11.05 10.80 10.85 0.10 -1.81% 10.85 38 10.95 65 47.17
2021-03-02 3024 582449 244 6310645 10.80 11.00 10.70 10.70 0.00 -1.38% 10.70 19 10.75 13 46.52
2021-03-03 3024 756837 282 8070253 10.70 10.85 10.55 10.75 0.05 0.47% 10.75 6 10.80 97 46.74
2021-03-04 3024 709539 287 7533769 10.70 10.75 10.50 10.70 0.05 -0.47% 10.65 17 10.70 12 46.52
2021-03-05 3024 382138 187 4076518 10.55 10.75 10.55 10.70 0.00 0% 10.65 20 10.70 1 46.52
2021-03-08 3024 544649 261 5800385 10.70 10.80 10.55 10.55 0.15 -1.4% 10.55 82 10.65 2 45.87
2021-03-09 3024 778147 215 8198310 10.55 10.60 10.50 10.55 0.00 0% 10.55 6 10.60 90 45.87
2021-03-10 3024 7352280 1969 82137128 10.60 11.50 10.55 11.00 0.45 4.27% 11.00 50 11.15 5 47.83
2021-03-11 3024 5508006 1656 61693975 11.20 11.45 10.85 11.25 0.25 2.27% 11.20 27 11.25 113 48.91
2021-03-12 3024 2324607 706 25725984 11.10 11.20 10.90 11.10 0.15 -1.33% 11.10 11 11.20 19 48.26
2021-03-15 3024 1116379 444 12312619 11.10 11.20 10.95 11.00 0.10 -0.9% 11.00 61 11.05 27 47.83
2021-03-16 3024 867648 341 9557458 11.10 11.15 10.95 11.00 0.00 0% 11.00 18 11.05 41 47.83
2021-03-17 3024 1351037 490 15035447 10.95 11.30 10.95 11.25 0.25 2.27% 11.20 10 11.25 66 48.91
2021-03-18 3024 4146727 1039 47799828 11.30 12.05 11.20 12.05 0.80 7.11% 12.05 75 12.10 12 52.39
2021-03-19 3024 4357511 1325 51733901 12.05 12.05 11.60 11.85 0.20 -1.66% 11.80 27 11.85 57 51.52
2021-03-22 3024 6441136 1870 79109469 11.85 12.80 11.65 12.55 0.70 5.91% 12.55 11 12.60 161 54.57
2021-03-23 3024 5834631 1794 72524935 12.55 12.65 12.10 12.40 0.15 -1.2% 12.40 28 12.45 76 53.91
2021-03-24 3024 2633367 794 32059029 12.35 12.35 12.10 12.20 0.20 -1.61% 12.20 30 12.25 48 53.04
2021-03-25 3024 1951510 640 23614281 12.20 12.30 12.00 12.10 0.10 -0.82% 12.05 172 12.10 1 52.61
2021-03-26 3024 1646229 573 20083420 12.15 12.40 12.10 12.15 0.05 0.41% 12.15 135 12.20 13 52.83
2021-03-29 3024 4472989 1264 55925268 12.30 12.80 12.20 12.40 0.25 2.06% 12.40 1 12.45 18 53.91
2021-03-30 3024 2243520 736 27273035 12.40 12.40 12.00 12.15 0.25 -2.02% 12.15 43 12.20 14 52.83
2021-04-01 3024 1379389 462 16618382 12.15 12.15 12.00 12.05 0.10 -0.82% 12.05 1 12.10 84 52.39
2021-04-06 3024 1831958 594 22257217 12.05 12.30 12.05 12.10 0.05 0.41% 12.10 71 12.20 58 71.18
2021-04-07 3024 1710000 614 20800387 12.15 12.30 12.05 12.25 0.15 1.24% 12.20 52 12.25 3 72.06
2021-04-08 3024 2989688 971 37304849 12.25 12.60 12.25 12.50 0.25 2.04% 12.50 27 12.55 102 73.53
2021-04-09 3024 2186264 731 27284285 12.55 12.70 12.35 12.45 0.05 -0.4% 12.45 11 12.50 149 73.24
2021-04-12 3024 2717569 914 34072734 12.55 12.70 12.45 12.45 0.00 0% 12.45 108 12.50 1 73.24
2021-04-13 3024 4510996 1314 56927302 12.55 12.90 12.20 12.30 0.15 -1.2% 12.25 12 12.30 5 72.35
2021-04-14 3024 3137359 1115 38051789 12.30 12.70 11.70 12.05 0.25 -2.03% 12.05 28 12.15 2 70.88
2021-04-15 3024 778016 483 9487583 12.05 12.30 12.05 12.20 0.15 1.24% 12.20 49 12.25 59 71.76
2021-04-16 3024 1326588 569 16129149 12.25 12.30 12.10 12.10 0.10 -0.82% 12.10 100 12.15 15 71.18
2021-04-19 3024 4937312 1661 62121447 12.20 12.90 12.20 12.70 0.60 4.96% 12.65 81 12.70 7 74.71
2021-04-20 3024 9134875 2946 120511456 12.90 13.60 12.80 13.40 0.70 5.51% 13.40 53 13.45 13 78.82
2021-04-21 3024 5662594 2139 75327973 13.65 13.65 13.10 13.15 0.25 -1.87% 13.15 137 13.20 29 77.35
2021-04-22 3024 6526773 2225 86846943 13.30 13.75 12.85 13.15 0.00 0% 13.10 26 13.15 145 77.35
2021-04-23 3024 10933483 3251 148683922 13.25 14.35 12.85 14.35 1.20 9.13% 14.30 232 14.35 236 84.41
2021-04-26 3024 14528542 5184 212035944 14.35 14.95 14.00 14.75 0.40 2.79% 14.70 181 14.75 92 86.76
2021-04-27 3024 15295395 6214 237976362 15.10 16.10 15.05 16.10 1.35 9.15% 16.05 12 16.10 132 94.71
2021-04-28 3024 22139139 7712 377482499 16.20 17.70 16.20 17.70 1.60 9.94% 17.70 3430 0.00 0 104.12
2021-04-29 3024 19224365 7847 326900017 18.00 18.05 16.50 16.60 1.10 -6.21% 16.60 479 16.70 10 97.65
2021-05-03 3024 13718163 5133 221711080 16.45 17.45 15.25 16.20 0.40 -2.41% 16.20 57 16.25 23 95.29
2021-05-04 3024 12722378 4473 193843002 16.15 16.55 14.60 15.20 1.00 -6.17% 15.20 32 15.25 11 89.41
2021-05-05 3024 6144728 2157 92362409 15.20 15.45 14.60 14.80 0.40 -2.63% 14.75 32 14.80 12 87.06
2021-05-06 3024 5230579 1892 76195620 14.90 15.10 14.10 14.40 0.40 -2.7% 14.40 8 14.45 14 84.71
2021-05-07 3024 4000933 1640 59999156 14.80 15.30 14.50 15.10 0.70 4.86% 15.10 23 15.15 158 88.82
2021-05-10 3024 3125942 1155 47165127 15.45 15.45 14.85 14.90 0.20 -1.32% 14.90 25 14.95 15 87.65
2021-05-11 3024 6259976 2106 87693430 14.50 14.60 13.45 13.85 1.05 -7.05% 13.80 4 13.85 7 81.47
2021-05-12 3024 8226632 2297 105323368 13.60 13.60 12.50 12.75 1.10 -7.94% 12.75 1 12.80 8 75.00
2021-05-13 3024 4027605 1292 51189992 12.35 13.30 12.00 12.80 0.05 0.39% 12.75 6 12.80 7 75.29
2021-05-14 3024 3126850 1048 39674763 13.10 13.30 12.30 12.35 0.45 -3.52% 12.35 22 12.40 9 72.65
2021-05-17 3024 3846194 1033 44871155 11.50 12.20 11.25 11.35 1.00 -8.1% 11.35 33 11.55 10 56.75
2021-05-18 3024 3245047 940 39439207 11.60 12.45 11.60 12.45 1.10 9.69% 12.45 138 0.00 0 62.25
2021-05-19 3024 1930387 749 24360661 12.70 12.90 12.30 12.70 0.25 2.01% 12.70 31 12.75 17 63.50
2021-05-20 3024 1467616 579 18406218 12.70 13.05 12.25 12.40 0.30 -2.36% 12.35 14 12.40 15 62.00
2021-05-21 3024 1168988 413 14714323 12.65 12.75 12.40 12.75 0.35 2.82% 12.70 30 12.75 5 63.75
2021-05-24 3024 1838474 648 23771819 12.35 13.35 12.35 13.15 0.40 3.14% 13.15 8 13.20 14 65.75
2021-05-25 3024 2322198 881 31197485 13.75 13.75 13.25 13.35 0.20 1.52% 13.35 7 13.40 36 66.75
2021-05-26 3024 1233807 426 16278214 13.45 13.45 13.05 13.15 0.20 -1.5% 13.15 25 13.30 32 65.75
2021-05-27 3024 1566457 569 20693724 13.40 13.45 13.10 13.20 0.05 0.38% 13.15 27 13.20 6 66.00
2021-05-28 3024 2951675 1058 40145119 13.35 13.85 13.25 13.60 0.40 3.03% 13.60 25 13.70 5 68.00
2021-05-31 3024 2380726 784 32172319 13.90 13.90 13.35 13.45 0.15 -1.1% 13.45 18 13.50 29 67.25
2021-06-01 3024 2124292 659 28929028 13.50 13.85 13.45 13.65 0.20 1.49% 13.60 35 13.65 6 68.25
2021-06-02 3024 1454602 623 19654244 13.70 13.75 13.30 13.55 0.10 -0.73% 13.50 9 13.55 99 67.75
2021-06-03 3024 1063261 451 14358259 13.55 13.65 13.40 13.50 0.05 -0.37% 13.45 17 13.50 11 67.50
2021-06-04 3024 1193874 561 15851316 13.30 13.45 13.15 13.20 0.30 -2.22% 13.15 87 13.20 80 66.00
2021-06-07 3024 1849058 731 23694482 13.10 13.15 12.45 13.00 0.20 -1.52% 12.95 99 13.00 13 65.00
2021-06-08 3024 770222 391 9857281 13.05 13.05 12.70 12.80 0.20 -1.54% 12.75 32 12.85 25 64.00
2021-06-09 3024 2332398 778 29180436 12.80 12.80 12.25 12.60 0.20 -1.56% 12.55 5 12.60 39 63.00
2021-06-10 3024 1271957 388 15947282 12.60 12.70 12.45 12.50 0.10 -0.79% 12.50 33 12.55 63 62.50
2021-06-11 3024 7707896 1937 104797486 12.70 13.75 12.65 13.75 1.25 10% 13.75 649 0.00 0 68.75
2021-06-15 3024 13213745 5235 194556776 14.15 15.10 13.90 15.10 1.35 9.82% 15.10 1076 0.00 0 75.50
2021-06-16 3024 9022368 3853 129960903 15.00 15.00 14.00 14.05 1.05 -6.95% 14.00 599 14.05 67 70.25
2021-06-17 3024 3304138 1470 46228347 14.00 14.45 13.55 14.40 0.35 2.49% 14.40 18 14.45 50 72.00
2021-06-18 3024 2744966 1136 39341719 14.20 14.65 14.05 14.15 0.25 -1.74% 14.10 151 14.15 12 70.75
2021-06-21 3024 2978626 1382 40548664 13.95 14.00 13.45 13.50 0.65 -4.59% 13.50 19 13.55 78 67.50
2021-06-22 3024 1542969 660 21152905 13.70 13.95 13.55 13.65 0.15 1.11% 13.65 34 13.70 13 68.25
2021-06-23 3024 1126026 511 15364062 13.85 13.85 13.55 13.60 0.05 -0.37% 13.60 30 13.70 43 68.00
2021-06-24 3024 3605889 1446 51378824 13.80 14.60 13.70 14.50 0.90 6.62% 14.45 15 14.50 214 72.50
2021-06-25 3024 2537495 1013 36255814 14.50 14.50 14.15 14.20 0.30 -2.07% 14.20 99 14.25 5 71.00
2021-06-28 3024 1858586 855 25947097 14.10 14.15 13.85 13.90 0.30 -2.11% 13.90 61 13.95 16 69.50
2021-06-29 3024 1995663 827 27434380 14.00 14.00 13.60 13.65 0.25 -1.8% 13.65 19 13.70 17 68.25
2021-06-30 3024 1574459 730 21843557 13.85 14.00 13.70 13.95 0.30 2.2% 13.95 11 14.00 89 69.75
2021-07-01 3024 2412275 1101 34104510 14.10 14.45 13.90 13.90 0.05 -0.36% 13.90 170 13.95 4 69.50
2021-07-02 3024 1279421 651 17930985 14.05 14.20 13.85 13.95 0.05 0.36% 13.95 1 14.00 26 69.75
2021-07-05 3024 1541133 688 21498486 14.20 14.20 13.85 13.90 0.05 -0.36% 13.90 109 13.95 8 69.50
2021-07-06 3024 1111273 518 15404532 14.00 14.00 13.80 13.80 0.10 -0.72% 13.80 159 13.85 17 69.00
2021-07-07 3024 1105302 479 15242290 13.70 13.90 13.70 13.70 0.10 -0.72% 13.70 185 13.75 53 68.50
2021-07-08 3024 896692 397 12356141 13.85 13.90 13.70 13.80 0.10 0.73% 13.75 20 13.80 5 69.00
2021-07-09 3024 1494258 673 20329824 13.80 13.80 13.50 13.60 0.20 -1.45% 13.55 92 13.60 15 68.00
2021-07-12 3024 2203662 986 29481744 13.50 13.60 13.15 13.30 0.30 -2.21% 13.25 70 13.30 20 66.50
2021-07-13 3024 2361628 950 30886547 13.40 13.40 12.85 12.95 0.35 -2.63% 12.90 34 12.95 2 64.75
2021-07-14 3024 1168163 546 15110239 13.10 13.10 12.80 12.90 0.05 -0.39% 12.90 50 12.95 1 64.50
2021-07-15 3024 626474 282 8214928 13.00 13.25 12.90 13.20 0.30 2.33% 13.20 66 13.25 5 66.00
2021-07-16 3024 666782 263 8823244 13.20 13.30 13.10 13.20 0.00 0% 13.20 94 13.25 10 66.00
2021-07-19 3024 1076614 397 14021913 13.20 13.20 12.95 13.00 0.20 -1.52% 13.00 20 13.05 8 65.00
2021-07-20 3024 946208 422 12155612 12.90 12.95 12.80 12.85 0.15 -1.15% 12.85 29 12.90 17 64.25
2021-07-21 3024 1355738 569 17209717 12.95 12.95 12.55 12.60 0.25 -1.95% 12.60 30 12.65 4 63.00
2021-07-22 3024 1244000 506 16177750 12.80 13.30 12.70 12.80 0.20 1.59% 12.75 13 12.80 1 64.00
2021-07-23 3024 652341 266 8452260 12.80 13.15 12.80 12.90 0.10 0.78% 12.90 39 13.00 24 64.50
2021-07-26 3024 488754 232 6334262 13.00 13.15 12.90 12.90 0.00 0% 12.90 21 12.95 8 64.50
2021-07-27 3024 985093 351 12605961 13.05 13.05 12.70 12.70 0.20 -1.55% 12.70 10 12.75 4 63.50
2021-07-28 3024 1223100 377 15373734 12.70 12.90 12.45 12.70 0.00 0% 12.70 9 12.75 6 63.50
2021-07-29 3024 514926 240 6507143 12.70 12.80 12.50 12.70 0.00 0% 12.65 68 12.70 4 63.50
2021-07-30 3024 633209 251 7998291 12.65 12.75 12.55 12.55 0.15 -1.18% 12.55 83 12.60 8 62.75
2021-08-02 3024 1333513 587 17534020 12.75 13.50 12.70 13.05 0.50 3.98% 13.05 15 13.10 1 65.25
2021-08-03 3024 634182 291 8257832 13.20 13.30 12.85 12.95 0.10 -0.77% 12.95 17 13.00 17 64.75
2021-08-04 3024 542955 248 7041691 13.00 13.05 12.90 12.90 0.05 -0.39% 12.90 151 12.95 10 64.50
2021-08-05 3024 725032 251 9378726 13.00 13.10 12.80 12.90 0.00 0% 12.90 1 12.95 3 64.50
2021-08-06 3024 745993 308 9730249 13.00 13.20 12.90 12.90 0.00 0% 12.90 64 13.00 30 64.50
2021-08-09 3024 536859 219 6944975 12.90 13.20 12.80 12.85 0.05 -0.39% 12.85 14 12.90 2 64.25
2021-08-10 3024 508181 243 6465145 12.85 12.85 12.65 12.75 0.10 -0.78% 12.70 10 12.75 17 63.75
2021-08-11 3024 853456 379 10716262 12.70 12.75 12.45 12.50 0.25 -1.96% 12.45 55 12.50 18 62.50
2021-08-12 3024 2019039 673 26382958 12.90 13.30 12.90 13.15 0.65 5.2% 13.10 17 13.15 37 65.75
2021-08-13 3024 962524 438 12486298 13.20 13.30 12.75 12.75 0.40 -3.04% 12.75 12 12.80 3 17.47
2021-08-16 3024 964670 344 12197126 13.00 13.00 12.55 12.55 0.20 -1.57% 12.55 48 12.60 3 17.19
2021-08-17 3024 650437 225 8182205 12.55 12.70 12.50 12.50 0.05 -0.4% 12.50 87 12.55 26 17.12
2021-08-18 3024 1068090 363 13262266 12.50 12.60 12.30 12.60 0.10 0.8% 12.55 3 12.60 3 17.26
2021-08-19 3024 1306676 385 16101277 12.60 12.60 12.25 12.30 0.30 -2.38% 12.30 7 12.45 1 16.85
2021-08-20 3024 680458 241 8330582 12.20 12.40 12.15 12.25 0.05 -0.41% 12.20 23 12.25 1 16.78
2021-08-23 3024 756696 309 9528852 12.40 12.70 12.35 12.55 0.30 2.45% 12.55 5 12.60 13 17.19
2021-08-24 3024 234632 135 2922195 12.55 12.65 12.35 12.35 0.00 -1.59% 12.35 52 12.40 11 16.92
2021-08-25 3024 381365 180 4733855 12.40 12.55 12.35 12.35 0.00 0% 12.35 5 12.40 9 16.92
2021-08-26 3024 429153 161 5311760 12.40 12.50 12.30 12.40 0.05 0.4% 12.40 3 12.45 19 16.99
2021-08-27 3024 717207 178 9006600 12.40 12.70 12.40 12.55 0.15 1.21% 12.55 2 12.60 78 17.19
2021-08-30 3024 252837 100 3183571 12.55 12.65 12.55 12.65 0.10 0.8% 12.60 42 12.65 82 17.33
2021-08-31 3024 625495 269 7774484 12.65 12.65 12.30 12.45 0.20 -1.58% 12.45 13 12.50 12 17.05
2021-09-01 3024 792406 237 10008424 12.40 12.70 12.40 12.70 0.25 2.01% 12.65 32 12.70 14 17.40
2021-09-02 3024 1127136 378 14500570 12.70 13.00 12.70 12.80 0.10 0.79% 12.80 8 12.85 28 17.53
2021-09-03 3024 1522539 518 19727394 12.80 13.10 12.75 12.95 0.15 1.17% 12.95 99 13.00 178 17.74
2021-09-06 3024 1208713 426 15647239 13.00 13.10 12.85 12.85 0.10 -0.77% 12.80 38 12.85 4 17.60
2021-09-07 3024 687237 321 8671673 12.70 12.80 12.50 12.55 0.30 -2.33% 12.55 13 12.65 17 17.19
2021-09-08 3024 708117 243 8796950 12.50 12.60 12.35 12.45 0.10 -0.8% 12.40 6 12.45 12 17.05
2021-09-09 3024 341050 133 4243618 12.35 12.55 12.35 12.50 0.05 0.4% 12.50 10 12.55 10 17.12
2021-09-10 3024 158971 99 1985029 12.55 12.55 12.45 12.50 0.00 0% 12.50 1 12.55 22 17.12
2021-09-13 3024 402798 170 5001563 12.45 12.55 12.35 12.55 0.05 0.4% 12.50 2 12.55 11 17.19
2021-09-14 3024 284944 116 3551788 12.55 12.65 12.35 12.50 0.05 -0.4% 12.45 8 12.50 37 17.12
2021-09-15 3024 237107 121 2942778 12.50 12.50 12.35 12.45 0.05 -0.4% 12.40 231 12.50 45 17.05
2021-09-16 3024 441955 188 5545531 12.45 12.65 12.40 12.55 0.10 0.8% 12.55 10 12.65 26 17.19
2021-09-17 3024 486000 189 6176800 12.55 12.85 12.55 12.75 0.20 1.59% 12.70 1 12.75 127 17.47
2021-09-22 3024 869558 358 10753765 12.50 12.50 12.20 12.30 0.45 -3.53% 12.25 46 12.30 19 16.85
2021-09-23 3024 401671 170 4966943 12.35 12.50 12.25 12.40 0.10 0.81% 12.35 5 12.40 2 16.99
2021-09-24 3024 345215 145 4291032 12.45 12.60 12.20 12.45 0.05 0.4% 12.40 10 12.45 3 17.05
2021-09-27 3024 4733079 1419 62438046 12.60 13.50 12.55 13.40 0.95 7.63% 13.35 26 13.40 104 18.36
2021-09-28 3024 2295299 785 30469824 13.25 13.45 13.10 13.20 0.20 -1.49% 13.20 4 13.25 5 18.08
2021-09-29 3024 1448698 560 19160833 13.00 13.45 12.90 13.30 0.10 0.76% 13.25 18 13.30 23 18.22
2021-09-30 3024 1896930 674 25560626 13.35 13.70 13.30 13.40 0.10 0.75% 13.35 10 13.40 26 18.36
2021-10-01 3024 1457789 652 18894947 13.35 13.35 12.65 12.75 0.65 -4.85% 12.75 46 12.85 4 17.47
2021-10-04 3024 904727 315 11461040 12.90 13.00 12.55 12.60 0.15 -1.18% 12.60 9 12.65 7 17.26
2021-10-05 3024 259558 146 3272808 12.45 12.80 12.40 12.65 0.05 0.4% 12.65 63 12.70 6 17.33
2021-10-06 3024 597142 312 7655864 12.65 13.00 12.65 12.85 0.20 1.58% 12.80 4 12.85 9 17.60
2021-10-07 3024 840999 309 10917088 12.85 13.05 12.85 13.05 0.20 1.56% 13.00 40 13.05 11 17.88
2021-10-08 3024 650602 264 8456367 13.05 13.20 12.80 13.00 0.05 -0.38% 12.95 11 13.00 55 17.81
2021-10-12 3024 6526178 2429 90210855 13.25 14.30 13.10 14.20 1.20 9.23% 14.15 40 14.20 37 19.45
2021-10-13 3024 5525446 2411 77156701 13.70 14.40 13.55 14.00 0.20 -1.41% 14.00 24 14.10 1 19.18
2021-10-14 3024 2334460 1012 32465993 14.10 14.10 13.70 14.10 0.10 0.71% 14.00 11 14.10 64 19.32
2021-10-15 3024 3160973 1204 43847663 14.45 14.45 13.60 13.60 0.50 -3.55% 13.60 52 13.65 22 18.63
2021-10-18 3024 1745130 775 23381538 13.75 13.75 13.20 13.30 0.30 -2.21% 13.30 25 13.35 1 18.22
2021-10-19 3024 961889 425 12894932 13.50 13.55 13.25 13.50 0.20 1.5% 13.45 8 13.50 15 18.49
2021-10-20 3024 987379 506 13351002 13.50 13.75 13.35 13.60 0.10 0.74% 13.60 46 13.65 4 18.63
2021-10-21 3024 1043920 441 14293709 13.80 13.85 13.55 13.55 0.05 -0.37% 13.55 16 13.60 1 18.56
2021-10-22 3024 895082 393 12214923 13.55 13.75 13.50 13.65 0.10 0.74% 13.65 30 13.70 85 18.70
2021-10-25 3024 843310 347 11489469 13.70 13.75 13.50 13.60 0.05 -0.37% 13.60 15 13.65 2 18.63
2021-10-26 3024 2458234 970 34254956 13.70 14.25 13.60 14.05 0.45 3.31% 14.05 28 14.10 84 19.25
2021-10-27 3024 1413116 602 19752054 14.10 14.15 13.85 13.95 0.10 -0.71% 13.90 55 13.95 7 19.11
2021-10-28 3024 803845 393 11186768 13.95 14.05 13.85 13.90 0.05 -0.36% 13.90 70 13.95 22 19.04
2021-10-29 3024 1082183 457 15115987 13.95 14.10 13.85 13.95 0.05 0.36% 13.95 11 14.00 112 19.11
2021-11-01 3024 1560167 656 22089185 14.30 14.35 14.05 14.15 0.20 1.43% 14.10 47 14.15 114 19.38
2021-11-02 3024 2873916 1149 41257367 14.20 14.70 14.10 14.10 0.05 -0.35% 14.10 29 14.15 4 19.32
2021-11-03 3024 986291 411 13904139 14.20 14.20 14.00 14.10 0.00 0% 14.10 85 14.15 6 19.32
2021-11-04 3024 1028141 413 14538083 14.10 14.25 14.10 14.15 0.05 0.35% 14.10 138 14.15 33 19.38
2021-11-05 3024 2730724 1030 39136109 14.30 14.55 14.00 14.35 0.20 1.41% 14.35 2 14.40 81 19.66
2021-11-08 3024 1200175 423 17310484 14.40 14.50 14.35 14.45 0.10 0.7% 14.40 28 14.45 95 19.79
2021-11-09 3024 1931385 732 28195326 14.55 14.70 14.50 14.60 0.15 1.04% 14.55 231 14.60 1 20.00
2021-11-10 3024 2586955 1089 38336814 14.65 15.00 14.60 14.65 0.05 0.34% 14.65 41 14.70 46 20.07
2021-11-11 3024 5594524 1824 84433776 14.90 15.30 14.90 15.30 0.65 4.44% 15.25 12 15.30 147 20.96
2021-11-12 3024 8063562 2960 114660703 15.25 15.25 13.85 14.00 1.30 -8.5% 14.00 19 14.10 40 21.88
2021-11-15 3024 3726908 1541 50389396 13.90 13.90 13.35 13.45 0.55 -3.93% 13.45 20 13.50 18 21.02
2021-11-16 3024 1360930 655 18336004 13.50 13.60 13.35 13.40 0.05 -0.37% 13.40 29 13.45 14 20.94
2021-11-17 3024 1067571 490 14325762 13.50 13.55 13.30 13.45 0.05 0.37% 13.40 178 13.45 13 21.02
2021-11-18 3024 1029365 453 13824961 13.55 13.55 13.35 13.40 0.05 -0.37% 13.40 10 13.45 13 20.94
2021-11-19 3024 1144740 407 15341705 13.50 13.50 13.35 13.40 0.00 0% 13.35 109 13.40 1 20.94
2021-11-22 3024 775307 308 10483736 13.40 13.65 13.40 13.55 0.15 1.12% 13.50 64 13.55 1 21.17
2021-11-23 3024 1328989 526 18276972 13.60 14.00 13.50 13.70 0.15 1.11% 13.70 27 13.75 15 21.41
2021-11-24 3024 460031 248 6332179 13.70 13.85 13.70 13.70 0.00 0% 13.70 162 13.75 2 21.41
2021-11-25 3024 554941 212 7605818 13.70 13.80 13.65 13.65 0.05 -0.36% 13.65 25 13.70 5 21.33
2021-11-26 3024 1003399 412 13447628 13.55 13.65 13.30 13.45 0.20 -1.47% 13.40 34 13.45 22 21.02
2021-11-29 3024 739262 320 9860528 13.20 13.45 13.20 13.35 0.10 -0.74% 13.35 17 13.40 1 20.86
2021-11-30 3024 595643 225 8065102 13.35 13.65 13.35 13.45 0.10 0.75% 13.45 9 13.55 4 21.02
2021-12-01 3024 417415 186 5615927 13.40 13.55 13.35 13.45 0.00 0% 13.45 36 13.55 31 21.02
2021-12-02 3024 608972 216 8179644 13.45 13.50 13.40 13.45 0.00 0% 13.40 13 13.45 7 21.02
2021-12-03 3024 328220 160 4422991 13.45 13.60 13.40 13.45 0.00 0% 13.45 3 13.50 56 21.02
2021-12-06 3024 562260 204 7554629 13.35 13.55 13.30 13.50 0.05 0.37% 13.45 63 13.50 4 21.09
2021-12-07 3024 389856 199 5302751 13.60 13.70 13.50 13.60 0.10 0.74% 13.60 8 13.65 28 21.25
2021-12-08 3024 1102997 382 15210201 13.70 13.95 13.70 13.75 0.15 1.1% 13.70 95 13.75 11 21.48
2021-12-09 3024 8299342 3834 122619485 13.85 15.10 13.85 14.70 0.95 6.91% 14.65 134 14.70 19 22.97
2021-12-10 3024 2601836 1282 37596504 14.80 14.80 14.30 14.35 0.35 -2.38% 14.30 247 14.35 8 22.42
2021-12-13 3024 2352576 1048 32395588 13.75 13.95 13.60 13.75 0.60 -4.18% 13.75 34 13.80 108 21.48
2021-12-14 3024 1330243 625 18059148 13.60 13.75 13.50 13.55 0.20 -1.45% 13.50 169 13.55 21 21.17
2021-12-15 3024 825575 363 11211583 13.55 13.70 13.50 13.60 0.05 0.37% 13.60 11 13.65 9 21.25
2021-12-16 3024 844156 325 11519175 13.60 13.80 13.55 13.65 0.05 0.37% 13.55 84 13.65 3 21.33
2021-12-17 3024 652802 291 8957827 13.65 13.85 13.60 13.65 0.00 0% 13.65 57 13.70 10 21.33
2021-12-20 3024 311652 201 4249748 13.65 13.70 13.60 13.60 0.05 -0.37% 13.60 74 13.70 73 21.25
2021-12-21 3024 405109 210 5504509 13.60 13.70 13.50 13.70 0.10 0.74% 13.65 7 13.70 16 21.41
2021-12-22 3024 586644 261 8071091 13.75 13.90 13.70 13.70 0.00 0% 13.70 7 13.80 37 21.41
2021-12-23 3024 548560 268 7550141 13.80 13.90 13.65 13.80 0.10 0.73% 13.80 25 13.85 23 21.56
2021-12-24 3024 810925 386 11328723 13.85 14.10 13.85 13.95 0.15 1.09% 13.95 11 14.00 169 21.80
2021-12-27 3024 562129 281 7798692 14.00 14.00 13.80 13.90 0.05 -0.36% 13.90 7 13.95 12 21.72
2021-12-28 3024 502327 242 6991029 13.95 14.05 13.85 13.85 0.05 -0.36% 13.85 81 13.90 5 21.64
2021-12-29 3024 1206900 445 16912617 13.85 14.20 13.85 14.00 0.15 1.08% 14.00 50 14.05 18 21.88
2021-12-30 3024 747208 295 10487965 14.20 14.20 13.95 14.00 0.00 0% 13.95 78 14.00 4 21.88