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　　13.75
0
0%		13.70
-0.05
-0.36%		13.55
-0.15
-1.09%		13.45
-0.1
-0.74%		13.35
-0.1
-0.74%		 　13.30
-0.05
-0.37%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.25
0
0%		13.10
-0.15
-1.13%		 　13.25
0.15
1.15%		13.30
0.05
0.38%		13.30
0
0%		13.30
0
0%		13.00
-0.3
-2.26%		 　12.95
-0.05
-0.38%		12.75
-0.2
-1.54%		12.70
-0.05
-0.39%		 13.18
2 月　　　　　　12.90
0.2
1.57%		13.10
0.2
1.55%		13.40
0.3
2.29%		13.25
-0.15
-1.12%		13.05
-0.2
-1.51%		 　12.85
-0.2
-1.53%		12.85
0
0%		12.80
-0.05
-0.39%		12.80
0
0%		12.75
-0.05
-0.39%		 　12.85
0.1
0.78%		12.70
-0.15
-1.17%		12.70
0
0%		12.50
-0.2
-1.57%		12.50
0
0%		 12.8
3 月12.60
0.1
0.8%		12.65
0.05
0.4%		12.65
0
0%		 　　12.30
-0.35
-2.77%		11.95
-0.35
-2.85%		12.15
0.2
1.67%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		 　12.55
0.35
2.87%		12.20
-0.35
-2.79%		12.20
0
0%		12.40
0.2
1.64%		12.45
0.05
0.4%		 　12.45
0
0%		12.50
0.05
0.4%		12.75
0.25
2%		12.60
-0.15
-1.18%		12.60
0
0%		 　12.95
0.35
2.78%		13.30
0.35
2.7%		13.35
0.05
0.38%		13.50
0.15
1.12%		12.57
4 月13.50
0
0%		 　　　13.20
-0.3
-2.22%		12.95
-0.25
-1.89%		13.05
0.1
0.77%		 　12.85
-0.2
-1.53%		13.20
0.35
2.72%		13.20
0
0%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 　13.00
0
0%		13.05
0.05
0.38%		12.95
-0.1
-0.77%		13.20
0.25
1.93%		13.25
0.05
0.38%		 　12.80
-0.45
-3.4%		12.55
-0.25
-1.95%		12.10
-0.45
-3.59%		12.35
0.25
2.07%		12.25
-0.1
-0.81%		 12.88
5 月　　12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.25
0
0%		12.10
-0.15
-1.22%		 　11.90
-0.2
-1.65%		11.75
-0.15
-1.26%		12.00
0.25
2.13%		11.70
-0.3
-2.5%		11.70
0
0%		 　11.75
0.05
0.43%		11.95
0.2
1.7%		12.25
0.3
2.51%		12.15
-0.1
-0.82%		12.30
0.15
1.23%		 　12.25
-0.05
-0.41%		12.70
0.45
3.67%		12.60
-0.1
-0.79%		12.55
-0.05
-0.4%		12.60
0.05
0.4%		 　12.70
0.1
0.79%		12.60
-0.1
-0.79%		12.2
6 月12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		 　　12.50
0.05
0.4%		12.75
0.25
2%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		12.75
0.1
0.79%		 　12.30
-0.45
-3.53%		12.40
0.1
0.81%		12.45
0.05
0.4%		12.20
-0.25
-2.01%		12.00
-0.2
-1.64%		 　11.80
-0.2
-1.67%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		12.15
0.35
2.97%		12.15
0
0%		 　12.35
0.2
1.65%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		12.00
-0.2
-1.64%		 12.27
7 月11.75
-0.25
-2.08%		 　11.75
0
0%		11.95
0.2
1.7%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		12.00
0.1
0.84%		 　11.90
-0.1
-0.83%		11.75
-0.15
-1.26%		11.90
0.15
1.28%		11.90
0
0%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		 　11.90
0
0%		12.00
0.1
0.84%		12.95
0.95
7.92%		13.00
0.05
0.39%		12.85
-0.15
-1.15%		 12.1
8 月13.25
0.4
3.11%		12.90
-0.35
-2.64%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		12.95
0.05
0.39%		 　13.05
0.1
0.77%		13.35
0.3
2.3%		13.35
0
0%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		 　13.35
0
0%		13.25
-0.1
-0.75%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.55
0.35
2.65%		 　13.85
0.3
2.21%		13.80
-0.05
-0.36%		13.80
0
0%		14.10
0.3
2.17%		14.05
-0.05
-0.35%		 　13.80
-0.25
-1.78%		13.95
0.15
1.09%		13.90
-0.05
-0.36%		13.45
9 月13.70
-0.2
-1.44%		13.60
-0.1
-0.73%		 　13.75
0.15
1.1%		13.45
-0.3
-2.18%		13.55
0.1
0.74%		13.80
0.25
1.85%		 　　14.00
0.2
1.45%		14.00
0
0%		14.15
0.15
1.07%		14.15
0
0%		14.05
-0.1
-0.71%		 　13.80
-0.25
-1.78%		13.80
0
0%		13.65
-0.15
-1.09%		13.95
0.3
2.2%		13.75
-0.2
-1.43%		 　13.35
-0.4
-2.91%		13.60
0.25
1.87%		13.10
-0.5
-3.68%		13.35
0.25
1.91%		13.40
0.05
0.37%		 13.69
10 月　　13.20
-0.2
-1.49%		13.30
0.1
0.76%		13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		13.05
-0.15
-1.14%		 　　12.55
-0.5
-3.83%		12.55
0
0%		12.25
-0.3
-2.39%		12.75
0.5
4.08%		 　12.65
-0.1
-0.78%		12.65
0
0%		12.50
-0.15
-1.19%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		 　12.35
-0.05
-0.4%		12.25
-0.1
-0.81%		12.60
0.35
2.86%		12.75
0.15
1.19%		12.65
-0.1
-0.78%		 12.60
-0.05
-0.4%		12.67
11 月12.55
-0.05
-0.4%		12.55
0
0%		12.50
-0.05
-0.4%		12.75
0.25
2%		 　12.75
0
0%		13.50
0.75
5.88%		13.25
-0.25
-1.85%		12.90
-0.35
-2.64%		12.80
-0.1
-0.78%		 　12.95
0.15
1.17%		13.00
0.05
0.39%		12.85
-0.15
-1.15%		13.10
0.25
1.95%		12.95
-0.15
-1.15%		 　13.35
0.4
3.09%		13.20
-0.15
-1.12%		13.30
0.1
0.76%		13.35
0.05
0.38%		13.40
0.05
0.37%		 　13.70
0.3
2.24%		13.70
0
0%		13.65
-0.05
-0.36%		 13.13
12 月13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		 　13.55
0
0%		13.45
-0.1
-0.74%		13.70
0.25
1.86%		13.85
0.15
1.09%		13.70
-0.15
-1.08%		 　13.45
-0.25
-1.82%		6.75
-6.7
-49.81%		13.50
6.75
100%		13.65
0.15
1.11%		13.65
0
0%		 13.30
-0.35
-2.56%		13.55
0.25
1.88%		13.25
-0.3
-2.21%		13.30
0.05
0.38%		13.30
0
0%		13.30
0
0%		 　13.30
0
0%		13.40
0.1
0.75%		13.25
-0.15
-1.12%		13.40
0.15
1.13%		13.40
0
0%		　13.21

說明:最高漲幅:100%最低跌幅:-49.81% 最高價:14.15最低價:6.75平均價:12.85,灰色底表示週末,漲126天(29.55)元,跌138天(-29.9)元,平盤46天
100%=1,8%=1,6%=1,4%=2,3%=15,2%=33,1%=42,0%=77,-0%=1,-1%=6,-2%=13,-3%=31,-4%=38,-5%=49,

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 3024 626043 351 8654396 14.00 14.10 13.75 13.75 0.25 0% 13.75 12 13.80 48 21.48
2022-01-04 3024 457899 265 6271862 13.75 13.85 13.65 13.70 0.05 -0.36% 13.65 103 13.70 6 21.41
2022-01-05 3024 781903 325 10675907 13.95 13.95 13.55 13.55 0.15 -1.09% 13.55 17 13.60 11 21.17
2022-01-06 3024 670154 269 9049023 13.55 13.70 13.40 13.45 0.10 -0.74% 13.45 92 13.50 2 21.02
2022-01-07 3024 994718 380 13333948 13.45 13.65 13.30 13.35 0.10 -0.74% 13.35 97 13.45 20 20.86
2022-01-10 3024 466986 244 6236536 13.30 13.45 13.30 13.30 0.05 -0.37% 13.30 120 13.40 3 20.78
2022-01-11 3024 501809 243 6731148 13.30 13.55 13.30 13.35 0.05 0.38% 13.35 22 13.40 15 20.86
2022-01-12 3024 557297 250 7415829 13.40 13.40 13.20 13.25 0.10 -0.75% 13.25 16 13.30 14 20.70
2022-01-13 3024 431407 203 5739503 13.25 13.40 13.25 13.25 0.00 0% 13.25 82 13.35 20 20.70
2022-01-14 3024 1049124 422 13741408 13.25 13.25 12.95 13.10 0.15 -1.13% 13.05 58 13.10 73 20.47
2022-01-17 3024 561019 188 7381104 13.10 13.35 13.05 13.25 0.15 1.15% 13.25 9 13.30 12 20.70
2022-01-18 3024 236220 141 3154397 13.30 13.40 13.25 13.30 0.05 0.38% 13.30 21 13.35 1 20.78
2022-01-19 3024 171258 102 2276318 13.25 13.40 13.20 13.30 0.00 0% 13.25 63 13.30 31 20.78
2022-01-20 3024 209682 111 2789933 13.35 13.35 13.25 13.30 0.00 0% 13.30 29 13.35 21 20.78
2022-01-21 3024 598547 273 7826439 13.00 13.25 13.00 13.00 0.30 -2.26% 13.00 87 13.05 10 20.31
2022-01-24 3024 557495 309 7167722 12.85 13.00 12.80 12.95 0.05 -0.38% 12.90 1 12.95 7 20.23
2022-01-25 3024 791170 373 10045331 12.80 12.90 12.55 12.75 0.20 -1.54% 12.65 7 12.75 6 19.92
2022-01-26 3024 458627 308 5813635 12.75 12.80 12.60 12.70 0.05 -0.39% 12.65 54 12.70 2 19.84
2022-02-07 3024 325501 366 4184421 12.70 12.95 12.70 12.90 0.20 1.57% 12.90 2 12.95 10 20.16
2022-02-08 3024 277844 189 3631458 12.95 13.15 12.95 13.10 0.20 1.55% 13.05 20 13.10 5 20.47
2022-02-09 3024 391887 250 5223752 13.10 13.50 13.10 13.40 0.30 2.29% 13.40 6 13.45 29 20.94
2022-02-10 3024 212217 160 2812784 13.40 13.40 13.20 13.25 0.15 -1.12% 13.20 18 13.25 2 20.70
2022-02-11 3024 379167 195 4959153 13.10 13.30 12.95 13.05 0.20 -1.51% 13.05 4 13.10 13 20.39
2022-02-14 3024 296651 307 3821852 13.00 13.00 12.80 12.85 0.20 -1.53% 12.85 19 12.95 18 20.08
2022-02-15 3024 462018 383 5921859 12.85 12.95 12.70 12.85 0.00 0% 12.80 4 12.85 5 20.08
2022-02-16 3024 254131 1306 3261787 12.95 12.95 12.80 12.80 0.05 -0.39% 12.80 57 12.85 4 20.00
2022-02-17 3024 303442 1300 3889730 12.80 12.95 12.75 12.80 0.00 0% 12.80 5 12.85 19 20.00
2022-02-18 3024 426527 1223 5420970 12.80 12.80 12.60 12.75 0.05 -0.39% 12.75 19 12.80 23 19.92
2022-02-21 3024 318906 380 4084452 12.70 12.90 12.70 12.85 0.10 0.78% 12.80 10 12.85 4 20.08
2022-02-22 3024 425934 895 5397894 12.80 12.80 12.60 12.70 0.15 -1.17% 12.65 15 12.70 2 19.84
2022-02-23 3024 334657 1046 4265611 12.80 12.85 12.65 12.70 0.00 0% 12.70 12 12.80 30 19.84
2022-02-24 3024 707128 767 8896767 12.70 12.75 12.45 12.50 0.20 -1.57% 12.45 19 12.50 4 19.53
2022-02-25 3024 489494 349 6145007 12.55 12.75 12.45 12.50 0.00 0% 12.45 77 12.50 76 19.53
2022-03-01 3024 334429 177 4202770 12.50 12.65 12.50 12.60 0.10 0.8% 12.55 20 12.60 8 19.69
2022-03-02 3024 157000 67 1985000 12.60 12.70 12.55 12.65 0.05 0.4% 12.65 38 12.70 2 19.77
2022-03-03 3024 159000 78 2011500 12.75 12.75 12.60 12.65 0.00 0% 12.65 4 12.70 6 19.77
2022-03-07 3024 924301 367 11386915 12.50 12.50 12.15 12.30 0.30 -2.77% 12.25 87 12.30 16 19.22
2022-03-08 3024 680335 311 8229212 12.30 12.30 11.90 11.95 0.35 -2.85% 11.90 7 11.95 5 18.67
2022-03-09 3024 816150 213 9815134 12.00 12.20 11.90 12.15 0.20 1.67% 12.05 26 12.15 21 18.98
2022-03-10 3024 287386 150 3516798 12.30 12.35 12.10 12.25 0.10 0.82% 12.20 20 12.25 2 19.14
2022-03-11 3024 238000 59 2893450 12.10 12.20 12.10 12.20 0.05 -0.41% 12.15 160 12.20 4 19.06
2022-03-14 3024 461000 149 5668850 12.20 12.55 12.15 12.55 0.35 2.87% 12.50 36 12.55 8 19.61
2022-03-15 3024 290000 123 3583300 12.50 12.50 12.20 12.20 0.35 -2.79% 12.20 21 12.25 5 19.06
2022-03-16 3024 271000 131 3300950 12.25 12.35 12.10 12.20 0.00 0% 12.20 7 12.25 12 19.06
2022-03-17 3024 201000 103 2488850 12.30 12.45 12.30 12.40 0.20 1.64% 12.35 9 12.40 4 19.38
2022-03-18 3024 298000 101 3694700 12.35 12.50 12.30 12.45 0.05 0.4% 12.40 113 12.45 8 19.45
2022-03-21 3024 324000 138 4021700 12.25 12.55 12.25 12.45 0.00 0% 12.45 21 12.50 3 19.45
2022-03-22 3024 242000 86 3010500 12.45 12.50 12.35 12.50 0.05 0.4% 12.45 18 12.50 41 19.53
2022-03-23 3024 397000 177 5037550 12.50 12.75 12.50 12.75 0.25 2% 12.70 3 12.75 50 19.92
2022-03-24 3024 202000 92 2543800 12.70 12.70 12.55 12.60 0.15 -1.18% 12.60 2 12.65 20 19.69
2022-03-25 3024 486000 116 6088650 12.55 12.70 12.50 12.60 0.00 0% 12.50 171 12.60 1 19.69
2022-03-28 3024 483000 196 6165050 12.65 12.95 12.60 12.95 0.35 2.78% 12.95 2 13.00 50 20.23
2022-03-29 3024 812000 358 10723400 12.95 13.40 12.90 13.30 0.35 2.7% 13.25 15 13.30 19 20.78
2022-03-30 3024 1326000 460 17673100 13.35 13.50 13.15 13.35 0.05 0.38% 13.35 24 13.40 2 20.86
2022-03-31 3024 2073000 483 28033850 13.35 13.60 13.35 13.50 0.15 1.12% 13.45 11 13.50 62 18.00
2022-04-01 3024 394000 201 5278950 13.50 13.50 13.15 13.50 0.00 0% 13.45 5 13.50 60 18.00
2022-04-06 3024 326000 183 4326300 13.45 13.50 13.20 13.20 0.30 -2.22% 13.20 23 13.25 3 17.60
2022-04-07 3024 614281 503 7956724 13.15 13.20 12.85 12.95 0.25 -1.89% 12.90 35 12.95 4 17.27
2022-04-08 3024 375000 130 4877800 12.85 13.10 12.85 13.05 0.10 0.77% 13.05 16 13.10 29 17.40
2022-04-11 3024 380000 182 4930650 13.10 13.20 12.85 12.85 0.20 -1.53% 12.85 27 12.90 17 17.13
2022-04-12 3024 2671000 1021 36020650 13.00 13.85 12.90 13.20 0.35 2.72% 13.20 10 13.25 26 17.60
2022-04-13 3024 1064000 438 14026850 13.25 13.50 13.05 13.20 0.00 0% 13.15 16 13.25 14 17.60
2022-04-14 3024 392000 185 5156500 13.20 13.25 13.05 13.15 0.05 -0.38% 13.15 23 13.20 3 17.53
2022-04-15 3024 447000 172 5822550 13.05 13.10 12.95 13.00 0.15 -1.14% 13.00 16 13.05 5 17.33
2022-04-18 3024 246000 128 3201350 13.00 13.15 12.95 13.00 0.00 0% 13.00 1 13.05 13 17.33
2022-04-19 3024 256285 330 3344913 13.15 13.20 13.00 13.05 0.05 0.38% 13.05 5 13.10 40 17.40
2022-04-20 3024 725000 234 9394750 13.05 13.10 12.80 12.95 0.10 -0.77% 12.95 102 13.00 34 17.27
2022-04-21 3024 597248 654 7887710 13.05 13.40 13.00 13.20 0.25 1.93% 13.15 52 13.20 2 17.60
2022-04-22 3024 912000 367 12082200 13.05 13.40 13.05 13.25 0.05 0.38% 13.25 5 13.30 6 17.67
2022-04-25 3024 853000 325 10983550 13.00 13.25 12.70 12.80 0.45 -3.4% 12.75 33 12.80 16 17.07
2022-04-26 3024 542000 198 6871250 12.80 12.90 12.55 12.55 0.25 -1.95% 12.50 30 12.55 3 16.73
2022-04-27 3024 1068970 320 13008086 12.25 12.35 12.10 12.10 0.45 -3.59% 12.10 50 12.20 7 16.13
2022-04-28 3024 379000 157 4647550 12.20 12.40 12.10 12.35 0.25 2.07% 12.30 10 12.35 16 16.47
2022-04-29 3024 253000 140 3116800 12.35 12.50 12.25 12.25 0.10 -0.81% 12.25 5 12.30 2 16.33
2022-05-03 3024 187000 83 2293950 12.20 12.30 12.20 12.30 0.05 0.41% 12.25 10 12.30 14 16.40
2022-05-04 3024 129000 57 1581000 12.40 12.40 12.20 12.25 0.05 -0.41% 12.25 4 12.30 16 16.33
2022-05-05 3024 225000 100 2763150 12.45 12.45 12.20 12.25 0.00 0% 12.20 35 12.25 14 16.33
2022-05-06 3024 413000 163 4985750 12.10 12.15 12.00 12.10 0.15 -1.22% 12.05 20 12.10 50 16.13
2022-05-09 3024 627377 231 7489455 12.00 12.10 11.80 11.90 0.20 -1.65% 11.85 3 11.90 2 15.87
2022-05-10 3024 370000 157 4335850 11.80 11.90 11.55 11.75 0.15 -1.26% 11.70 30 11.80 15 15.67
2022-05-11 3024 300000 147 3590100 11.75 12.20 11.75 12.00 0.25 2.13% 11.95 5 12.00 3 16.00
2022-05-12 3024 323000 139 3811500 11.90 12.00 11.70 11.70 0.30 -2.5% 11.70 65 11.75 6 15.60
2022-05-13 3024 432000 149 5088450 11.70 11.90 11.70 11.70 0.00 0% 11.70 31 11.75 3 15.60
2022-05-16 3024 161000 89 1896250 11.80 11.90 11.75 11.75 0.05 0.43% 11.75 9 11.80 26 15.46
2022-05-17 3024 427000 177 5113200 11.75 12.10 11.75 11.95 0.20 1.7% 11.95 36 12.00 8 15.72
2022-05-18 3024 528000 255 6437200 11.95 12.35 11.95 12.25 0.30 2.51% 12.25 9 12.30 11 16.12
2022-05-19 3024 282000 111 3396200 12.00 12.20 11.95 12.15 0.10 -0.82% 12.10 14 12.15 19 15.99
2022-05-20 3024 262000 107 3209600 12.15 12.30 12.15 12.30 0.15 1.23% 12.25 5 12.30 37 16.18
2022-05-23 3024 262000 106 3213000 12.35 12.40 12.15 12.25 0.05 -0.41% 12.20 25 12.25 5 16.12
2022-05-24 3024 3056339 1503 39466765 12.40 13.20 12.40 12.70 0.45 3.67% 12.70 16 12.75 21 16.71
2022-05-25 3024 801000 384 10170750 12.80 12.90 12.60 12.60 0.10 -0.79% 12.60 14 12.70 10 16.58
2022-05-26 3024 630000 333 8030500 12.60 13.00 12.40 12.55 0.05 -0.4% 12.50 12 12.55 3 16.51
2022-05-27 3024 331000 182 4194300 12.60 12.90 12.55 12.60 0.05 0.4% 12.60 13 12.65 15 16.58
2022-05-30 3024 223000 106 2821000 12.60 12.70 12.60 12.70 0.10 0.79% 12.65 44 12.70 7 16.71
2022-05-31 3024 300000 143 3782150 12.65 12.70 12.55 12.60 0.10 -0.79% 12.55 33 12.60 27 16.58
2022-06-01 3024 394000 163 4970200 12.60 12.75 12.55 12.55 0.05 -0.4% 12.55 38 12.60 4 16.51
2022-06-02 3024 208000 121 2604550 12.55 12.65 12.45 12.45 0.10 -0.8% 12.45 26 12.50 2 16.38
2022-06-06 3024 479000 156 5999300 12.45 12.70 12.45 12.50 0.05 0.4% 12.45 41 12.50 5 16.45
2022-06-07 3024 463000 141 5837600 12.50 12.75 12.45 12.75 0.25 2% 12.70 26 12.75 25 16.78
2022-06-08 3024 766000 298 9854400 12.75 13.10 12.75 12.80 0.05 0.39% 12.75 19 12.80 66 16.84
2022-06-09 3024 152000 92 1930450 12.75 12.80 12.65 12.65 0.15 -1.17% 12.65 4 12.70 6 16.64
2022-06-10 3024 434000 145 5562100 12.55 12.95 12.55 12.75 0.10 0.79% 12.70 14 12.75 15 16.78
2022-06-13 3024 423000 218 5237900 12.45 12.55 12.25 12.30 0.45 -3.53% 12.25 22 12.30 23 16.18
2022-06-14 3024 478000 216 5874750 12.30 12.70 12.10 12.40 0.10 0.81% 12.35 1 12.40 8 16.32
2022-06-15 3024 175000 119 2165900 12.30 12.50 12.30 12.45 0.05 0.4% 12.40 2 12.45 9 16.38
2022-06-16 3024 195000 104 2404600 12.55 12.55 12.20 12.20 0.25 -2.01% 12.20 26 12.25 4 16.05
2022-06-17 3024 305000 158 3670600 12.05 12.10 11.95 12.00 0.20 -1.64% 12.00 127 12.05 4 15.79
2022-06-20 3024 611812 231 7290452 12.05 12.10 11.80 11.80 0.20 -1.67% 11.80 2 11.90 16 15.53
2022-06-21 3024 382000 186 4543550 11.95 11.95 11.85 11.90 0.10 0.85% 11.85 25 11.95 1 15.66
2022-06-22 3024 674000 157 7975250 11.90 12.00 11.75 11.80 0.10 -0.84% 11.80 9 11.85 6 15.53
2022-06-23 3024 693605 270 8329456 11.95 12.20 11.85 12.15 0.35 2.97% 12.15 27 12.20 8 15.99
2022-06-24 3024 200000 97 2434200 12.20 12.30 12.05 12.15 0.00 0% 12.15 2 12.20 5 15.99
2022-06-27 3024 497000 175 6103050 12.20 12.40 12.15 12.35 0.20 1.65% 12.35 15 12.40 35 16.25
2022-06-28 3024 206000 85 2528700 12.45 12.45 12.15 12.25 0.10 -0.81% 12.15 17 12.25 7 16.12
2022-06-29 3024 215000 81 2627800 12.05 12.55 12.05 12.20 0.05 -0.41% 12.15 2 12.25 5 16.05
2022-06-30 3024 517000 170 6208350 12.20 12.20 11.95 12.00 0.20 -1.64% 12.00 8 12.05 16 15.79
2022-07-01 3024 593640 252 6999126 12.00 12.00 11.65 11.75 0.25 -2.08% 11.70 10 11.75 23 15.46
2022-07-04 3024 283000 97 3332150 11.75 11.85 11.70 11.75 0.00 0% 11.70 34 11.75 3 15.46
2022-07-05 3024 222000 90 2629300 11.90 11.95 11.75 11.95 0.20 1.7% 11.85 12 11.95 10 15.72
2022-07-06 3024 174321 103 2065916 11.85 11.95 11.80 11.85 0.10 -0.84% 11.85 1 11.90 4 15.59
2022-07-07 3024 243000 103 2889900 11.95 12.00 11.75 11.90 0.05 0.42% 11.90 94 11.95 4 15.66
2022-07-08 3024 223000 94 2685550 11.95 12.15 11.95 12.00 0.10 0.84% 11.95 15 12.00 4 15.79
2022-07-11 3024 192000 69 2284050 12.15 12.15 11.80 11.90 0.10 -0.83% 11.90 1 11.95 4 15.66
2022-07-12 3024 272000 131 3193600 11.80 11.95 11.65 11.75 0.15 -1.26% 11.70 21 11.75 8 15.46
2022-07-13 3024 186000 83 2211250 11.90 11.95 11.75 11.90 0.15 1.28% 11.85 11 11.90 10 15.66
2022-07-14 3024 239000 103 2832400 11.80 11.95 11.60 11.90 0.00 0% 11.85 5 11.90 1 15.66
2022-07-15 3024 119000 56 1419250 11.95 12.10 11.85 11.95 0.05 0.42% 11.90 2 11.95 4 15.72
2022-07-18 3024 208000 103 2469550 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 1 11.90 5 15.59
2022-07-19 3024 174000 66 2062900 11.85 11.95 11.85 11.90 0.05 0.42% 11.85 11 11.90 17 15.66
2022-07-20 3024 386000 199 4619500 11.95 12.20 11.85 11.85 0.05 -0.42% 11.85 42 11.90 5 15.59
2022-07-21 3024 200000 103 2384400 12.00 12.00 11.85 11.95 0.10 0.84% 11.90 34 11.95 4 15.72
2022-07-22 3024 106135 70 1268258 11.95 12.10 11.85 11.90 0.05 -0.42% 11.90 1 11.95 7 15.66
2022-07-25 3024 195000 73 2317650 11.90 11.95 11.85 11.90 0.00 0% 11.85 51 11.90 2 15.66
2022-07-26 3024 267000 97 3193350 11.90 12.10 11.90 12.00 0.10 0.84% 11.90 51 12.00 35 15.79
2022-07-27 3024 5542000 2090 72069450 12.00 13.20 12.00 12.95 0.95 7.92% 12.95 98 13.00 109 17.04
2022-07-28 3024 5552000 2098 73163250 12.95 13.45 12.90 13.00 0.05 0.39% 13.00 122 13.05 33 17.11
2022-07-29 3024 1601000 688 20740500 13.20 13.25 12.75 12.85 0.15 -1.15% 12.85 4 12.90 24 16.91
2022-08-01 3024 2786000 1123 37297650 12.85 13.85 12.85 13.25 0.40 3.11% 13.20 44 13.25 8 17.43
2022-08-02 3024 1307000 544 17078550 13.25 13.30 12.85 12.90 0.35 -2.64% 12.90 12 13.00 21 16.97
2022-08-03 3024 948000 432 12314500 12.95 13.35 12.80 12.85 0.05 -0.39% 12.85 18 12.90 58 16.91
2022-08-04 3024 650000 281 8413950 13.00 13.15 12.75 12.90 0.05 0.39% 12.90 19 12.95 1 16.97
2022-08-05 3024 1268172 443 16686543 13.20 13.40 12.95 12.95 0.05 0.39% 12.95 30 13.05 5 17.04
2022-08-08 3024 463000 187 6036400 13.00 13.15 12.95 13.05 0.10 0.77% 13.05 16 13.10 38 17.17
2022-08-09 3024 2287000 728 30620100 13.20 13.60 13.00 13.35 0.30 2.3% 13.30 38 13.35 13 17.57
2022-08-10 3024 1282551 563 17214378 13.50 13.70 13.20 13.35 0.00 0% 13.30 20 13.35 9 17.57
2022-08-11 3024 1408000 420 18883700 13.55 13.60 13.25 13.30 0.05 -0.37% 13.25 92 13.30 3 17.50
2022-08-12 3024 972000 354 12896000 13.25 13.45 13.10 13.35 0.05 0.38% 13.35 6 13.40 37 51.35
2022-08-15 3024 618000 223 8280200 13.50 13.50 13.30 13.35 0.00 0% 13.35 117 13.40 11 51.35
2022-08-16 3024 657000 237 8733150 13.45 13.45 13.20 13.25 0.10 -0.75% 13.20 87 13.25 20 50.96
2022-08-17 3024 560000 234 7387350 13.35 13.35 13.15 13.15 0.10 -0.75% 13.15 24 13.20 29 50.58
2022-08-18 3024 665000 218 8792700 13.20 13.30 13.10 13.20 0.05 0.38% 13.20 16 13.25 14 50.77
2022-08-19 3024 1966000 787 26693050 13.30 13.75 13.30 13.55 0.35 2.65% 13.55 1 13.60 40 52.12
2022-08-22 3024 3985192 1696 55672385 13.75 14.20 13.70 13.85 0.30 2.21% 13.85 43 13.90 7 53.27
2022-08-23 3024 1198000 543 16479800 13.80 13.95 13.65 13.80 0.05 -0.36% 13.75 66 13.80 11 53.08
2022-08-24 3024 2881000 1029 40371150 13.85 14.30 13.75 13.80 0.00 0% 13.75 37 13.80 11 53.08
2022-08-25 3024 1972000 719 27615600 13.85 14.20 13.80 14.10 0.30 2.17% 14.10 103 14.15 102 54.23
2022-08-26 3024 1850000 642 26127300 14.15 14.25 14.00 14.05 0.05 -0.35% 14.05 105 14.10 32 54.04
2022-08-29 3024 1070000 407 14740250 13.75 13.85 13.65 13.80 0.25 -1.78% 13.75 59 13.80 3 53.08
2022-08-30 3024 894000 364 12537450 13.85 14.15 13.85 13.95 0.15 1.09% 13.95 30 14.00 70 53.65
2022-08-31 3024 11412000 2261 163869000 14.00 14.60 13.80 13.90 0.05 -0.36% 13.90 89 13.95 24 53.46
2022-09-01 3024 1872160 700 25592272 13.85 13.85 13.50 13.70 0.20 -1.44% 13.70 22 13.75 41 52.69
2022-09-02 3024 1421000 379 19501200 13.75 13.95 13.55 13.60 0.10 -0.73% 13.60 25 13.70 1 52.31
2022-09-05 3024 1225000 474 16941650 13.65 14.00 13.65 13.75 0.15 1.1% 13.75 23 13.80 4 52.88
2022-09-06 3024 1217000 426 16418350 13.85 13.90 13.30 13.45 0.30 -2.18% 13.45 21 13.50 12 51.73
2022-09-07 3024 523000 193 7034400 13.45 13.60 13.30 13.55 0.10 0.74% 13.50 20 13.55 18 52.12
2022-09-08 3024 907000 288 12508650 13.70 13.90 13.60 13.80 0.25 1.85% 13.75 26 13.80 13 53.08
2022-09-12 3024 1290000 387 18032400 14.10 14.10 13.80 14.00 0.20 1.45% 14.00 29 14.05 112 53.85
2022-09-13 3024 3820000 1137 54087250 14.10 14.45 13.95 14.00 0.00 0% 14.00 33 14.05 54 53.85
2022-09-14 3024 3480000 1083 49415550 13.85 14.40 13.85 14.15 0.15 1.07% 14.15 53 14.20 3 54.42
2022-09-15 3024 1941000 830 27799750 14.30 14.50 14.15 14.15 0.00 0% 14.15 67 14.20 9 54.42
2022-09-16 3024 1199000 386 16868550 14.15 14.25 14.00 14.05 0.10 -0.71% 14.05 3 14.10 29 54.04
2022-09-19 3024 1212870 375 16828692 14.10 14.15 13.75 13.80 0.25 -1.78% 13.75 138 13.80 6 53.08
2022-09-20 3024 414000 170 5725450 13.95 14.00 13.75 13.80 0.00 0% 13.80 9 13.85 41 53.08
2022-09-21 3024 500000 204 6848150 13.80 13.80 13.60 13.65 0.15 -1.09% 13.65 92 13.70 23 52.50
2022-09-22 3024 786000 253 10810550 13.60 14.00 13.55 13.95 0.30 2.2% 13.90 18 13.95 6 53.65
2022-09-23 3024 891000 230 12275250 13.90 14.00 13.65 13.75 0.20 -1.43% 13.75 15 13.80 9 52.88
2022-09-26 3024 1553000 385 20809800 13.70 13.70 13.30 13.35 0.40 -2.91% 13.35 188 13.40 50 51.35
2022-09-27 3024 558000 202 7491450 13.60 13.60 13.30 13.60 0.25 1.87% 13.50 10 13.60 19 52.31
2022-09-28 3024 1011000 400 13335700 13.60 13.75 13.00 13.10 0.50 -3.68% 13.10 4 13.15 22 50.38
2022-09-29 3024 514000 174 6820050 13.40 13.40 13.15 13.35 0.25 1.91% 13.30 5 13.35 6 51.35
2022-09-30 3024 798000 314 10525400 13.00 13.40 12.95 13.40 0.05 0.37% 13.35 7 13.40 37 51.54
2022-10-03 3024 353000 137 4677050 13.30 13.40 13.15 13.20 0.20 -1.49% 13.20 1 13.25 8 50.77
2022-10-04 3024 542446 189 7213730 13.45 13.50 13.20 13.30 0.10 0.76% 13.25 37 13.35 12 51.15
2022-10-05 3024 551000 181 7350550 13.45 13.55 13.25 13.25 0.05 -0.38% 13.25 5 13.30 21 50.96
2022-10-06 3024 387000 103 5113000 13.35 13.35 13.15 13.20 0.05 -0.38% 13.20 22 13.25 6 50.77
2022-10-07 3024 643000 229 8376100 13.20 13.20 12.90 13.05 0.15 -1.14% 13.05 3 13.10 28 50.19
2022-10-11 3024 1574000 465 19622950 12.95 12.95 12.30 12.55 0.50 -3.83% 12.55 6 12.60 58 48.27
2022-10-12 3024 622000 310 7711250 12.55 12.70 12.15 12.55 0.00 0% 12.45 18 12.55 1 48.27
2022-10-13 3024 1103000 427 13585350 12.40 12.50 12.20 12.25 0.30 -2.39% 12.25 51 12.35 3 47.12
2022-10-14 3024 789000 414 10007400 12.40 12.85 12.40 12.75 0.50 4.08% 12.70 14 12.75 8 49.04
2022-10-17 3024 355000 142 4461450 12.65 12.70 12.45 12.65 0.10 -0.78% 12.65 8 12.70 25 48.65
2022-10-18 3024 192000 99 2418300 12.65 12.70 12.50 12.65 0.00 0% 12.60 3 12.65 10 48.65
2022-10-19 3024 401000 144 5033800 12.65 12.80 12.45 12.50 0.15 -1.19% 12.50 5 12.55 9 48.08
2022-10-20 3024 420000 163 5169950 12.35 12.45 12.20 12.45 0.05 -0.4% 12.40 6 12.45 33 47.88
2022-10-21 3024 389000 128 4804250 12.45 12.45 12.25 12.40 0.05 -0.4% 12.35 5 12.40 3 47.69
2022-10-24 3024 207000 120 2578300 12.45 12.65 12.30 12.35 0.05 -0.4% 12.30 14 12.40 8 47.50
2022-10-25 3024 381000 167 4684200 12.45 12.45 12.20 12.25 0.10 -0.81% 12.25 1 12.30 19 47.12
2022-10-26 3024 507000 164 6327500 12.35 12.75 12.25 12.60 0.35 2.86% 12.60 4 12.65 8 48.46
2022-10-27 3024 643000 216 8161700 12.65 12.90 12.60 12.75 0.15 1.19% 12.70 19 12.75 7 49.04
2022-10-28 3024 293111 91 3728095 12.85 12.85 12.60 12.65 0.10 -0.78% 12.60 45 12.65 5 48.65
2022-10-31 3024 471000 136 5936600 12.75 12.80 12.50 12.60 0.05 -0.4% 12.60 1 12.65 12 48.46
2022-11-01 3024 270000 97 3403600 12.55 12.70 12.55 12.55 0.05 -0.4% 12.55 11 12.60 5 48.27
2022-11-02 3024 152000 72 1905050 12.50 12.60 12.50 12.55 0.00 0% 12.55 9 12.60 5 48.27
2022-11-03 3024 383000 140 4778100 12.50 12.55 12.40 12.50 0.05 -0.4% 12.45 27 12.50 1 48.08
2022-11-04 3024 584000 181 7332000 12.45 12.75 12.45 12.75 0.25 2% 12.70 18 12.75 29 49.04
2022-11-07 3024 243000 78 3087500 12.70 12.80 12.60 12.75 0.00 0% 12.70 32 12.75 11 49.04
2022-11-08 3024 23681000 2710 315193550 12.75 13.60 12.70 13.50 0.75 5.88% 13.45 7 13.50 65 51.92
2022-11-09 3024 3224000 1131 42500350 13.40 13.40 13.05 13.25 0.25 -1.85% 13.20 23 13.25 69 50.96
2022-11-10 3024 1128084 434 14633525 13.10 13.15 12.85 12.90 0.35 -2.64% 12.90 18 12.95 13 49.62
2022-11-11 3024 1565000 409 20193350 13.10 13.15 12.75 12.80 0.10 -0.78% 12.80 17 12.90 11 49.23
2022-11-14 3024 448000 203 5773900 12.90 12.95 12.75 12.95 0.15 1.17% 12.95 7 13.00 17 46.25
2022-11-15 3024 669000 226 8634850 12.95 13.05 12.80 13.00 0.05 0.39% 12.95 14 13.00 68 46.43
2022-11-16 3024 536000 196 6925050 13.15 13.15 12.80 12.85 0.15 -1.15% 12.85 6 12.90 1 45.89
2022-11-17 3024 528000 211 6877100 12.85 13.15 12.85 13.10 0.25 1.95% 13.05 8 13.10 22 46.79
2022-11-18 3024 388000 153 5064850 13.10 13.25 12.95 12.95 0.15 -1.15% 12.95 24 13.00 2 46.25
2022-11-21 3024 1417000 445 18752350 13.05 13.35 13.05 13.35 0.40 3.09% 13.30 8 13.35 36 47.68
2022-11-22 3024 490000 224 6502900 13.40 13.40 13.20 13.20 0.15 -1.12% 13.20 28 13.30 29 47.14
2022-11-23 3024 600000 162 7973500 13.35 13.35 13.25 13.30 0.10 0.76% 13.25 5 13.30 13 47.50
2022-11-24 3024 589000 221 7815250 13.30 13.40 13.20 13.35 0.05 0.38% 13.30 255 13.35 4 47.68
2022-11-25 3024 1304000 487 17586800 13.35 13.65 13.35 13.40 0.05 0.37% 13.40 31 13.45 18 47.86
2022-11-28 3024 1664000 481 22565250 13.40 13.75 13.30 13.70 0.30 2.24% 13.65 50 13.70 171 48.93
2022-11-29 3024 1201000 420 16447300 13.65 13.85 13.50 13.70 0.00 0% 13.70 14 13.75 31 48.93
2022-11-30 3024 628000 248 8605750 13.75 13.80 13.60 13.65 0.05 -0.36% 13.65 3 13.70 70 48.75
2022-12-01 3024 649000 224 8837400 13.75 13.75 13.55 13.60 0.05 -0.37% 13.60 29 13.65 24 48.57
2022-12-02 3024 614000 230 8367050 13.60 13.75 13.55 13.55 0.05 -0.37% 13.50 104 13.55 1 48.39
2022-12-05 3024 478000 168 6491850 13.50 13.65 13.50 13.55 0.00 0% 13.50 88 13.55 6 48.39
2022-12-06 3024 618000 185 8381500 13.60 13.65 13.45 13.45 0.10 -0.74% 13.45 61 13.50 21 48.04
2022-12-07 3024 2748000 754 37836650 13.50 14.05 13.45 13.70 0.25 1.86% 13.65 68 13.75 26 48.93
2022-12-08 3024 1329000 512 18256400 13.70 13.90 13.60 13.85 0.15 1.09% 13.80 5 13.85 22 49.46
2022-12-09 3024 873000 258 11976250 13.80 13.85 13.65 13.70 0.15 -1.08% 13.70 4 13.75 22 48.93
2022-12-12 3024 734000 209 9922900 13.70 13.70 13.45 13.45 0.25 -1.82% 13.45 79 13.50 2 48.04
2022-12-13 3024 322059 91 2183344 6.86 6.86 6.75 6.75 0.01 -49.81% 6.74 3 6.78 2 2.30
2022-12-14 3024 492000 157 6627100 13.40 13.55 13.25 13.50 0.20 100% 13.50 9 13.55 55 48.21
2022-12-15 3024 433000 171 5912450 13.55 13.75 13.50 13.65 0.15 1.11% 13.65 9 13.70 6 48.75
2022-12-16 3024 623000 167 8474200 13.65 13.70 13.55 13.65 0.00 0% 13.60 20 13.65 71 48.75
2022-12-18 3024 236220 141 3154397 13.30 13.40 13.25 13.30 0.05 -2.56% 13.30 21 13.35 1 20.78
2022-12-19 3024 481000 153 6539400 13.60 13.75 13.55 13.55 0.10 1.88% 13.50 65 13.55 4 48.39
2022-12-20 3024 859000 268 11455450 13.60 13.60 13.20 13.25 0.30 -2.21% 13.25 266 13.30 8 47.32
2022-12-21 3024 334000 113 4455100 13.35 13.40 13.30 13.30 0.05 0.38% 13.25 93 13.35 7 47.50
2022-12-22 3024 275000 84 3680600 13.45 13.50 13.30 13.30 0.00 0% 13.30 395 13.35 2 47.50
2022-12-23 3024 403000 86 5364700 13.30 13.35 13.30 13.30 0.00 0% 13.30 99 13.35 9 47.50
2022-12-26 3024 538000 132 7150950 13.35 13.35 13.25 13.30 0.00 0% 13.25 210 13.30 36 47.50
2022-12-27 3024 328000 87 4378200 13.30 13.45 13.30 13.40 0.10 0.75% 13.30 27 13.40 32 47.86
2022-12-28 3024 329000 146 4358000 13.30 13.30 13.20 13.25 0.15 -1.12% 13.20 237 13.25 7 47.32
2022-12-29 3024 561000 170 7464250 13.25 13.50 13.15 13.40 0.15 1.13% 13.35 28 13.40 34 47.86
2022-12-30 3024 271000 102 3639350 13.45 13.55 13.40 13.40 0.00 0% 13.35 75 13.40 12 47.86