力銘(3593)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　　15.35
0
0%		15.40
0.05
0.33%		15.40
0
0%		15.75
0.35
2.27%		15.35
-0.4
-2.54%		 　15.40
0.05
0.33%		15.45
0.05
0.32%		15.45
0
0%		15.40
-0.05
-0.32%		15.25
-0.15
-0.97%		 　15.50
0.25
1.64%		15.80
0.3
1.94%		15.45
-0.35
-2.22%		15.70
0.25
1.62%		15.50
-0.2
-1.27%		 　15.45
-0.05
-0.32%		15.45
0
0%		15.55
0.1
0.65%		 15.52
2 月　　　　　　15.70
0.15
0.96%		15.75
0.05
0.32%		15.80
0.05
0.32%		16.15
0.35
2.22%		17.75
1.6
9.91%		 　18.05
0.3
1.69%		17.95
-0.1
-0.55%		17.50
-0.45
-2.51%		17.70
0.2
1.14%		17.70
0
0%		 　17.55
-0.15
-0.85%		17.35
-0.2
-1.14%		17.40
0.05
0.29%		17.00
-0.4
-2.3%		17.00
0
0%		 17.1
3 月16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		16.55
-0.3
-1.78%		 　　15.25
-1.3
-7.85%		14.80
-0.45
-2.95%		14.85
0.05
0.34%		15.25
0.4
2.69%		15.20
-0.05
-0.33%		 　15.10
-0.1
-0.66%		14.70
-0.4
-2.65%		14.25
-0.45
-3.06%		14.40
0.15
1.05%		14.25
-0.15
-1.04%		 　14.25
0
0%		14.30
0.05
0.35%		14.30
0
0%		14.40
0.1
0.7%		14.35
-0.05
-0.35%		 　14.15
-0.2
-1.39%		14.50
0.35
2.47%		14.60
0.1
0.69%		14.60
0
0%		14.87
4 月14.45
-0.15
-1.03%		 　　　14.30
-0.15
-1.04%		14.25
-0.05
-0.35%		14.40
0.15
1.05%		 　14.25
-0.15
-1.04%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		14.20
0
0%		 　13.45
-0.75
-5.28%		13.65
0.2
1.49%		13.65
0
0%		13.70
0.05
0.37%		14.00
0.3
2.19%		 　14.15
0.15
1.07%		14.70
0.55
3.89%		16.15
1.45
9.86%		16.55
0.4
2.48%		15.30
-1.25
-7.55%		 14.4
5 月　　15.00
-0.3
-1.96%		14.75
-0.25
-1.67%		15.00
0.25
1.69%		15.00
0
0%		 　14.95
-0.05
-0.33%		14.65
-0.3
-2.01%		14.85
0.2
1.37%		14.90
0.05
0.34%		14.95
0.05
0.34%		 　14.75
-0.2
-1.34%		14.75
0
0%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		 　14.85
0.05
0.34%		14.85
0
0%		14.75
-0.1
-0.67%		14.65
-0.1
-0.68%		14.65
0
0%		 　14.55
-0.1
-0.68%		14.60
0.05
0.34%		14.8
6 月14.65
0.05
0.34%		14.70
0.05
0.34%		 　　14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		 　14.30
-0.25
-1.72%		14.25
-0.05
-0.35%		14.60
0.35
2.46%		14.25
-0.35
-2.4%		14.25
0
0%		 　14.25
0
0%		14.30
0.05
0.35%		14.30
0
0%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		 　14.40
0.1
0.7%		14.40
0
0%		14.55
0.15
1.04%		14.30
-0.25
-1.72%		 14.41
7 月14.10
-0.2
-1.4%		 　14.30
0.2
1.42%		14.50
0.2
1.4%		14.50
0
0%		14.40
-0.1
-0.69%		14.40
0
0%		 　14.35
-0.05
-0.35%		14.10
-0.25
-1.74%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		 　14.00
-0.2
-1.41%		14.00
0
0%		14.00
0
0%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		 　14.05
0.05
0.36%		14.00
-0.05
-0.36%		14.00
0
0%		14.00
0
0%		13.95
-0.05
-0.36%		 14.14
8 月13.95
0
0%		13.95
0
0%		13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		13.80
0.05
0.36%		 　13.90
0.1
0.72%		13.90
0
0%		13.95
0.05
0.36%		14.00
0.05
0.36%		14.10
0.1
0.71%		 　14.05
-0.05
-0.35%		14.10
0.05
0.36%		14.10
0
0%		14.20
0.1
0.71%		14.20
0
0%		 　14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		14.00
0
0%		14.20
0.2
1.43%		14.00
-0.2
-1.41%		 　13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.75
-0.2
-1.43%		13.99
9 月13.85
0.1
0.73%		13.95
0.1
0.72%		 　13.95
0
0%		13.90
-0.05
-0.36%		13.90
0
0%		14.40
0.5
3.6%		 　　14.55
0.15
1.04%		14.55
0
0%		14.50
-0.05
-0.34%		14.50
0
0%		14.45
-0.05
-0.34%		 　14.30
-0.15
-1.04%		14.35
0.05
0.35%		14.35
0
0%		14.35
0
0%		14.35
0
0%		 　14.20
-0.15
-1.05%		14.20
0
0%		13.90
-0.3
-2.11%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		 14.2
10 月　　13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		13.85
-0.05
-0.36%		13.85
0
0%		 　　13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		 　13.50
0
0%		13.50
0
0%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		 　13.50
0
0%		13.50
0
0%		13.50
0
0%		13.85
0.35
2.59%		13.85
0
0%		 13.75
-0.1
-0.72%		13.67
11 月13.80
0.05
0.36%		13.80
0
0%		13.80
0
0%		13.80
0
0%		 　14.00
0.2
1.45%		14.15
0.15
1.07%		14.40
0.25
1.77%		14.40
0
0%		14.35
-0.05
-0.35%		 　14.35
0
0%		14.35
0
0%		14.30
-0.05
-0.35%		14.30
0
0%		14.25
-0.05
-0.35%		 　14.25
0
0%		14.25
0
0%		13.95
-0.3
-2.11%		14.00
0.05
0.36%		13.90
-0.1
-0.71%		 　13.90
0
0%		13.90
0
0%		13.90
0
0%		 14.09
12 月13.90
0
0%		13.90
0
0%		 　13.90
0
0%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.80
0
0%		14.00
0.2
1.45%		 　13.90
-0.1
-0.71%		12.15
-1.75
-12.59%		13.70
1.55
12.76%		13.70
0
0%		13.70
0
0%		 15.80
2.1
15.33%		13.65
-2.15
-13.61%		13.35
-0.3
-2.2%		13.30
-0.05
-0.37%		13.30
0
0%		13.45
0.15
1.13%		 　13.50
0.05
0.37%		13.20
-0.3
-2.22%		13.05
-0.15
-1.14%		13.30
0.25
1.92%		13.35
0.05
0.38%		　13.73

說明:最高漲幅:15.33%最低跌幅:-13.61% 最高價:18.05最低價:12.15平均價:14.55,灰色底表示週末,漲105天(22.85)元,跌126天(-26.45)元,平盤79天
15%=2,13%=1,10%=2,4%=2,3%=2,2%=15,1%=39,0%=121,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=17,-6%=36,-7%=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
2022-01-03 3593 74548 63 1147090 15.40 15.50 15.30 15.35 0.15 0% 15.30 16 15.45 13 22.91
2022-01-04 3593 61274 50 939038 15.35 15.45 15.30 15.40 0.05 0.33% 15.35 1 15.40 4 22.99
2022-01-05 3593 35628 47 547064 15.40 15.45 15.30 15.40 0.00 0% 15.35 3 15.40 2 22.99
2022-01-06 3593 98072 63 1516604 15.35 15.85 15.25 15.75 0.35 2.27% 15.55 1 15.75 1 23.51
2022-01-07 3593 86144 65 1326699 15.75 15.80 15.25 15.35 0.40 -2.54% 15.35 1 15.45 3 22.91
2022-01-10 3593 18860 29 288650 15.20 15.40 15.20 15.40 0.05 0.33% 15.35 2 15.45 4 22.99
2022-01-11 3593 42208 41 650297 15.45 15.50 15.35 15.45 0.05 0.32% 15.40 2 15.50 7 23.06
2022-01-12 3593 44220 39 678228 15.45 15.45 15.25 15.45 0.00 0% 15.40 1 15.45 6 23.06
2022-01-13 3593 18384 38 282786 15.15 15.45 15.15 15.40 0.05 -0.32% 15.35 2 15.40 8 22.99
2022-01-14 3593 80534 59 1221662 15.30 15.30 15.05 15.25 0.15 -0.97% 15.25 2 15.30 4 22.76
2022-01-17 3593 55523 60 845725 15.20 15.50 15.10 15.50 0.25 1.64% 15.45 1 15.50 1 23.13
2022-01-18 3593 73633 59 1131957 15.15 15.80 15.15 15.80 0.30 1.94% 15.50 1 15.75 3 23.58
2022-01-19 3593 46060 39 713370 15.35 15.70 15.35 15.45 0.35 -2.22% 15.40 3 15.45 4 23.06
2022-01-20 3593 15017 27 234388 15.40 15.70 15.40 15.70 0.25 1.62% 15.55 2 15.70 1 23.43
2022-01-21 3593 54017 52 841458 15.70 15.80 15.40 15.50 0.20 -1.27% 15.50 1 15.65 3 23.13
2022-01-24 3593 29037 56 446128 15.50 15.50 15.25 15.45 0.05 -0.32% 15.35 1 15.50 2 23.06
2022-01-25 3593 57040 71 873622 15.45 15.45 15.25 15.45 0.00 0% 15.40 1 15.45 6 23.06
2022-01-26 3593 25023 40 387158 15.45 15.55 15.35 15.55 0.10 0.65% 15.50 2 15.55 4 23.21
2022-02-07 3593 68394 79 1070269 15.55 15.75 15.55 15.70 0.15 0.96% 15.65 5 15.70 5 23.43
2022-02-08 3593 12125 38 190420 15.75 15.75 15.65 15.75 0.05 0.32% 15.70 3 15.75 1 23.51
2022-02-09 3593 17024 38 267578 15.65 15.80 15.60 15.80 0.05 0.32% 15.75 3 15.80 6 23.58
2022-02-10 3593 116654 104 1895423 15.75 16.50 15.75 16.15 0.35 2.22% 16.10 2 16.15 1 24.10
2022-02-11 3593 1163722 580 20508636 16.25 17.75 16.15 17.75 1.60 9.91% 17.75 44 0.00 0 26.49
2022-02-14 3593 1104905 703 19992462 17.85 18.70 17.80 18.05 0.30 1.69% 18.05 13 18.10 2 26.94
2022-02-15 3593 608441 393 10698769 17.00 18.15 16.85 17.95 0.10 -0.55% 17.80 1 17.95 3 26.79
2022-02-16 3593 498716 384 8615771 18.00 18.00 16.80 17.50 0.45 -2.51% 17.45 12 17.50 1 26.12
2022-02-17 3593 278025 330 4849276 17.40 17.75 17.05 17.70 0.20 1.14% 17.60 2 17.70 25 26.42
2022-02-18 3593 286585 189 5061221 17.35 17.85 17.25 17.70 0.00 0% 17.65 1 17.75 11 26.42
2022-02-21 3593 141555 479 2486583 17.60 17.70 17.50 17.55 0.15 -0.85% 17.55 2 17.65 2 26.19
2022-02-22 3593 262072 186 4581610 17.60 17.60 17.35 17.35 0.20 -1.14% 17.35 12 17.40 1 25.90
2022-02-23 3593 141162 116 2459168 17.35 17.70 17.20 17.40 0.05 0.29% 17.35 5 17.40 9 25.97
2022-02-24 3593 245033 169 4155618 17.35 17.35 16.45 17.00 0.40 -2.3% 16.55 2 17.00 4 25.37
2022-02-25 3593 54367 362 920350 16.95 17.10 16.75 17.00 0.00 0% 16.75 3 17.00 11 25.37
2022-03-01 3593 53443 99 902473 17.00 17.00 16.60 16.90 0.10 -0.59% 16.75 2 16.90 3 25.22
2022-03-02 3593 72000 37 1201650 16.90 16.90 16.60 16.85 0.05 -0.3% 16.60 22 16.85 12 25.15
2022-03-03 3593 52000 38 867400 16.55 16.90 16.50 16.55 0.30 -1.78% 16.50 12 16.55 2 24.70
2022-03-07 3593 179130 199 2777264 16.40 16.40 14.95 15.25 1.35 -7.85% 15.25 2 15.40 3 22.76
2022-03-08 3593 94164 117 1390649 14.60 15.20 14.45 14.80 0.45 -2.95% 14.80 2 14.85 8 22.09
2022-03-09 3593 52048 79 768177 14.70 14.90 14.70 14.85 0.05 0.34% 14.80 1 14.85 2 22.16
2022-03-10 3593 82719 102 1238693 14.85 15.25 14.85 15.25 0.40 2.69% 15.10 1 15.25 5 22.76
2022-03-11 3593 36000 34 545000 15.20 15.25 15.00 15.20 0.05 -0.33% 15.15 2 15.20 1 22.69
2022-03-14 3593 16000 13 240750 15.20 15.25 14.85 15.10 0.10 -0.66% 15.00 3 15.10 10 22.54
2022-03-15 3593 92000 62 1331050 14.80 14.85 14.30 14.70 0.40 -2.65% 14.35 1 14.70 3 21.94
2022-03-16 3593 108000 88 1545400 14.80 14.80 14.05 14.25 0.45 -3.06% 14.25 1 14.30 2 21.27
2022-03-17 3593 68000 31 977150 14.35 14.45 14.30 14.40 0.15 1.05% 14.35 5 14.40 1 21.49
2022-03-18 3593 73000 63 1046400 14.35 14.45 14.20 14.25 0.15 -1.04% 14.25 2 14.35 1 21.27
2022-03-21 3593 116000 80 1662850 14.25 14.55 14.10 14.25 0.00 0% 14.20 2 14.25 7 21.27
2022-03-22 3593 46000 30 654000 14.25 14.30 14.15 14.30 0.05 0.35% 14.20 2 14.30 2 21.34
2022-03-23 3593 90000 58 1286550 14.35 14.45 14.15 14.30 0.00 0% 14.25 12 14.30 6 21.34
2022-03-24 3593 73000 49 1043300 14.30 14.55 14.20 14.40 0.10 0.7% 14.35 1 14.45 1 21.49
2022-03-25 3593 37000 25 532300 14.50 14.50 14.35 14.35 0.05 -0.35% 14.30 14 14.45 6 21.42
2022-03-28 3593 40000 31 570450 14.30 14.40 14.15 14.15 0.20 -1.39% 14.15 5 14.35 2 21.12
2022-03-29 3593 80000 59 1157250 14.35 14.70 14.35 14.50 0.35 2.47% 14.45 1 14.50 2 725.00
2022-03-30 3593 47000 42 683950 14.50 14.70 14.50 14.60 0.10 0.69% 14.55 2 14.60 10 730.00
2022-03-31 3593 47000 35 686250 14.60 14.65 14.50 14.60 0.00 0% 14.50 1 14.60 1 730.00
2022-04-01 3593 41000 39 592750 14.55 14.60 14.15 14.45 0.15 -1.03% 14.40 1 14.50 1 722.50
2022-04-06 3593 38000 33 543000 14.20 14.40 14.20 14.30 0.15 -1.04% 14.25 1 14.30 8 715.00
2022-04-07 3593 44293 220 629257 14.20 14.30 14.10 14.25 0.05 -0.35% 14.25 2 14.30 10 712.50
2022-04-08 3593 16000 11 230100 14.25 14.50 14.25 14.40 0.15 1.05% 14.40 2 14.45 8 720.00
2022-04-11 3593 19000 13 271000 14.35 14.35 14.20 14.25 0.15 -1.04% 14.20 1 14.25 19 712.50
2022-04-12 3593 21000 18 298250 14.20 14.25 14.15 14.20 0.05 -0.35% 14.20 1 14.25 10 710.00
2022-04-13 3593 24000 21 342000 14.20 14.30 14.20 14.30 0.10 0.7% 14.20 4 14.30 9 715.00
2022-04-14 3593 45000 35 638550 14.20 14.30 14.10 14.20 0.10 -0.7% 14.15 1 14.20 3 710.00
2022-04-15 3593 91000 59 1279300 14.15 14.20 13.90 14.20 0.00 0% 14.10 1 14.20 13 710.00
2022-04-18 3593 87000 66 1182400 14.10 14.10 13.05 13.45 0.75 -5.28% 13.40 4 13.45 2 672.50
2022-04-19 3593 50814 55 688616 13.45 13.65 13.45 13.65 0.20 1.49% 13.65 2 13.70 3 682.50
2022-04-20 3593 33000 24 449500 13.60 13.65 13.55 13.65 0.00 0% 13.65 1 13.70 8 682.50
2022-04-21 3593 24022 30 327345 13.55 13.70 13.55 13.70 0.05 0.37% 13.60 3 13.70 4 685.00
2022-04-22 3593 29000 25 402050 13.75 14.00 13.70 14.00 0.30 2.19% 13.95 2 14.10 7 700.00
2022-04-25 3593 68000 53 964400 14.00 14.30 14.00 14.15 0.15 1.07% 14.10 3 14.15 2 707.50
2022-04-26 3593 102000 64 1475550 14.30 14.70 14.25 14.70 0.55 3.89% 14.45 2 14.75 3 735.00
2022-04-27 3593 524049 329 8355399 14.75 16.15 14.70 16.15 1.45 9.86% 16.15 386 0.00 0 807.50
2022-04-28 3593 653000 344 10887800 16.15 17.30 16.15 16.55 0.40 2.48% 16.40 15 16.60 3 827.50
2022-04-29 3593 371000 235 5784450 16.55 16.55 14.95 15.30 1.25 -7.55% 15.30 2 15.80 3 765.00
2022-05-03 3593 73000 54 1090150 15.00 15.30 14.60 15.00 0.30 -1.96% 14.95 1 15.00 8 750.00
2022-05-04 3593 77000 50 1138150 15.30 15.30 14.50 14.75 0.25 -1.67% 14.70 3 14.75 4 737.50
2022-05-05 3593 35000 25 521300 14.40 15.25 14.40 15.00 0.25 1.69% 15.00 13 15.05 2 750.00
2022-05-06 3593 29000 21 434250 14.50 15.00 14.50 15.00 0.00 0% 15.00 1 15.05 3 750.00
2022-05-09 3593 35016 39 514279 15.00 15.00 14.40 14.95 0.05 -0.33% 14.65 5 14.95 1 747.50
2022-05-10 3593 29000 24 421550 14.30 14.70 14.25 14.65 0.30 -2.01% 14.60 1 14.65 6 732.50
2022-05-11 3593 35000 27 517500 15.10 15.35 14.65 14.85 0.20 1.37% 14.85 2 14.90 4 742.50
2022-05-12 3593 13000 12 192950 14.85 14.90 14.75 14.90 0.05 0.34% 14.85 1 14.90 1 0.00
2022-05-13 3593 14000 14 208750 14.95 15.05 14.80 14.95 0.05 0.34% 14.95 1 15.00 2 0.00
2022-05-16 3593 30000 23 444050 15.05 15.05 14.50 14.75 0.20 -1.34% 14.65 1 14.85 1 0.00
2022-05-17 3593 62000 48 901300 14.50 14.75 14.30 14.75 0.00 0% 14.65 1 14.75 4 0.00
2022-05-18 3593 17000 17 250550 14.80 14.80 14.60 14.80 0.05 0.34% 14.75 1 14.80 16 0.00
2022-05-19 3593 32000 25 466550 14.80 14.80 14.40 14.75 0.05 -0.34% 14.50 3 14.80 2 0.00
2022-05-20 3593 28000 25 410150 14.80 14.80 14.50 14.80 0.05 0.34% 14.80 1 14.85 3 0.00
2022-05-23 3593 16000 15 236200 14.80 14.85 14.65 14.85 0.05 0.34% 14.60 1 14.85 1 0.00
2022-05-24 3593 2006 7 29784 14.85 14.85 14.85 14.85 0.00 0% 14.50 3 14.70 1 0.00
2022-05-25 3593 25000 23 366650 14.80 14.90 14.55 14.75 0.10 -0.67% 14.70 1 14.80 13 0.00
2022-05-26 3593 30000 24 441000 14.80 14.85 14.65 14.65 0.10 -0.68% 14.65 3 14.75 2 0.00
2022-05-27 3593 37000 23 541050 14.75 14.75 14.55 14.65 0.00 0% 14.60 2 14.65 6 0.00
2022-05-30 3593 31000 27 450650 14.45 14.60 14.45 14.55 0.10 -0.68% 14.50 2 14.55 2 0.00
2022-05-31 3593 21000 17 308050 14.55 14.80 14.55 14.60 0.05 0.34% 14.50 1 14.65 3 0.00
2022-06-01 3593 21000 17 306550 14.60 14.85 14.45 14.65 0.05 0.34% 14.65 1 14.70 2 0.00
2022-06-02 3593 20000 17 291250 14.85 14.85 14.50 14.70 0.05 0.34% 14.50 2 14.70 1 0.00
2022-06-06 3593 24000 19 348500 14.70 14.70 14.40 14.65 0.05 -0.34% 14.45 1 14.65 1 0.00
2022-06-07 3593 28000 20 407350 14.40 14.70 14.40 14.50 0.15 -1.02% 14.50 1 14.65 2 0.00
2022-06-08 3593 36000 24 520600 14.50 14.60 14.35 14.55 0.05 0.34% 14.50 1 14.55 3 0.00
2022-06-09 3593 20000 11 290500 14.45 14.60 14.45 14.60 0.05 0.34% 14.50 2 14.60 3 0.00
2022-06-10 3593 72000 44 1038350 14.45 14.70 13.65 14.55 0.05 -0.34% 14.50 3 14.55 1 0.00
2022-06-13 3593 43000 30 612600 14.45 14.45 14.15 14.30 0.25 -1.72% 14.30 1 14.45 7 0.00
2022-06-14 3593 56000 35 795200 14.10 14.30 14.00 14.25 0.05 -0.35% 14.20 2 14.25 1 0.00
2022-06-15 3593 43000 36 615500 14.25 14.60 14.15 14.60 0.35 2.46% 14.30 1 14.60 4 0.00
2022-06-16 3593 38000 36 551100 14.70 14.75 14.25 14.25 0.35 -2.4% 14.25 1 14.50 198 0.00
2022-06-17 3593 14000 14 199650 14.25 14.30 14.20 14.25 0.00 0% 14.20 1 14.25 11 0.00
2022-06-20 3593 20315 40 289566 14.65 14.65 14.10 14.25 0.00 0% 14.15 2 14.25 4 0.00
2022-06-21 3593 30000 27 428250 14.25 14.30 14.25 14.30 0.05 0.35% 14.25 1 14.30 10 0.00
2022-06-22 3593 39000 31 536950 14.50 14.50 13.05 14.30 0.00 0% 14.25 1 14.30 2 0.00
2022-06-23 3593 23208 28 328774 14.15 14.35 14.00 14.25 0.05 -0.35% 14.10 1 14.25 20 0.00
2022-06-24 3593 54000 47 768500 14.25 14.65 14.10 14.30 0.05 0.35% 14.30 1 14.35 3 0.00
2022-06-27 3593 47000 40 670400 14.45 14.45 14.10 14.40 0.10 0.7% 14.35 1 14.40 5 0.00
2022-06-28 3593 17000 17 244550 14.55 14.60 14.15 14.40 0.00 0% 14.40 1 14.45 4 0.00
2022-06-29 3593 7000 7 101950 14.40 14.65 14.40 14.55 0.15 1.04% 14.50 1 14.55 2 0.00
2022-06-30 3593 6000 6 86900 14.65 14.65 14.30 14.30 0.25 -1.72% 14.25 4 14.55 4 0.00
2022-07-01 3593 28573 41 405215 14.30 14.30 14.10 14.10 0.20 -1.4% 14.05 1 14.10 2 0.00
2022-07-04 3593 11000 11 156700 14.45 14.45 14.10 14.30 0.20 1.42% 14.15 1 14.30 1 0.00
2022-07-05 3593 6000 6 87100 14.55 14.55 14.50 14.50 0.20 1.4% 14.30 1 14.50 1 0.00
2022-07-06 3593 1010 11 14640 14.50 14.50 14.50 14.50 0.00 0% 14.20 1 14.40 3 0.00
2022-07-07 3593 7000 7 101200 14.55 14.55 14.40 14.40 0.10 -0.69% 14.25 1 14.40 1 0.00
2022-07-08 3593 21000 18 301450 14.45 14.45 14.30 14.40 0.00 0% 14.35 4 14.40 6 0.00
2022-07-11 3593 34000 25 486350 14.05 14.40 14.00 14.35 0.05 -0.35% 14.30 1 14.35 7 0.00
2022-07-12 3593 38000 29 535800 14.20 14.30 13.90 14.10 0.25 -1.74% 13.95 1 14.10 1 0.00
2022-07-13 3593 42000 30 595600 14.35 14.35 14.10 14.15 0.05 0.35% 14.15 3 14.20 4 0.00
2022-07-14 3593 42000 34 588900 14.30 14.30 13.90 14.10 0.05 -0.35% 14.00 1 14.10 2 0.00
2022-07-15 3593 56000 44 775900 14.15 14.20 13.70 14.20 0.10 0.71% 14.15 1 14.20 4 0.00
2022-07-18 3593 37000 23 519400 14.50 14.50 13.90 14.00 0.20 -1.41% 14.00 1 14.10 1 0.00
2022-07-19 3593 44000 26 612950 14.00 14.00 13.85 14.00 0.00 0% 13.95 1 14.00 1 0.00
2022-07-20 3593 22000 18 307600 14.00 14.20 13.80 14.00 0.00 0% 13.85 1 14.00 2 0.00
2022-07-21 3593 13000 12 182800 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 1 14.10 5 0.00
2022-07-22 3593 9016 22 126321 13.90 14.20 13.90 14.00 0.10 -0.71% 13.95 2 14.00 1 0.00
2022-07-25 3593 7000 7 98450 14.20 14.20 14.00 14.05 0.05 0.36% 14.00 1 14.10 19 0.00
2022-07-26 3593 9000 9 126450 14.05 14.10 14.00 14.00 0.05 -0.36% 13.90 1 14.00 4 0.00
2022-07-27 3593 38000 32 520600 14.10 14.10 13.30 14.00 0.00 0% 13.95 1 14.00 2 0.00
2022-07-28 3593 31000 27 430700 13.75 14.00 13.75 14.00 0.00 0% 14.00 1 14.05 3 0.00
2022-07-29 3593 12000 12 168000 14.00 14.05 13.95 13.95 0.05 -0.36% 13.90 3 13.95 1 0.00
2022-08-01 3593 31000 17 433700 14.10 14.10 13.90 13.95 0.00 0% 13.90 1 13.95 6 0.00
2022-08-02 3593 10000 10 139250 13.60 14.00 13.60 13.95 0.00 0% 13.90 2 14.00 3 0.00
2022-08-03 3593 49000 39 670500 14.00 14.00 13.50 13.90 0.05 -0.36% 13.85 1 13.90 2 0.00
2022-08-04 3593 14000 14 192100 13.90 13.90 13.55 13.75 0.15 -1.08% 13.70 1 13.75 1 0.00
2022-08-05 3593 31304 41 428864 13.65 13.80 13.60 13.80 0.05 0.36% 13.75 2 13.80 3 0.00
2022-08-08 3593 95000 56 1298400 13.75 13.90 13.45 13.90 0.10 0.72% 13.90 1 13.95 3 0.00
2022-08-09 3593 51000 36 706700 13.70 14.00 13.70 13.90 0.00 0% 13.85 1 13.90 52 0.00
2022-08-10 3593 59881 60 826489 13.70 13.95 13.70 13.95 0.05 0.36% 13.90 3 13.95 19 0.00
2022-08-11 3593 24000 16 334050 14.35 14.35 13.80 14.00 0.05 0.36% 14.00 1 14.05 3 0.00
2022-08-12 3593 38000 24 541300 14.00 14.50 13.95 14.10 0.10 0.71% 14.00 2 14.10 12 0.00
2022-08-15 3593 40000 21 556750 14.00 14.05 13.80 14.05 0.05 -0.35% 13.95 2 14.05 3 0.00
2022-08-16 3593 21000 12 294800 14.15 14.15 14.00 14.10 0.05 0.36% 14.05 1 14.10 2 0.00
2022-08-17 3593 75000 38 1041450 13.80 14.10 13.80 14.10 0.00 0% 14.10 2 14.15 3 0.00
2022-08-18 3593 3000 3 42900 14.50 14.50 14.20 14.20 0.10 0.71% 14.15 1 14.20 1 0.00
2022-08-19 3593 34000 29 479200 14.00 14.30 13.85 14.20 0.00 0% 14.15 1 14.20 1 0.00
2022-08-22 3593 18020 34 251878 14.00 14.05 13.90 14.05 0.15 -1.06% 14.00 1 14.05 1 0.00
2022-08-23 3593 19000 19 264100 13.75 14.05 13.75 14.00 0.05 -0.36% 13.95 1 14.00 2 0.00
2022-08-24 3593 32000 23 443650 14.00 14.05 13.75 14.00 0.00 0% 13.85 1 14.00 2 0.00
2022-08-25 3593 32000 23 453450 14.00 14.40 13.85 14.20 0.20 1.43% 14.15 1 14.20 2 0.00
2022-08-26 3593 23000 19 320550 14.00 14.00 13.85 14.00 0.20 -1.41% 13.95 2 14.00 8 0.00
2022-08-29 3593 22000 19 302650 13.60 13.90 13.60 13.90 0.10 -0.71% 13.85 1 13.90 2 0.00
2022-08-30 3593 28000 12 386850 13.70 13.95 13.70 13.95 0.05 0.36% 13.80 1 13.95 3 0.00
2022-08-31 3593 75000 48 1037100 13.90 14.00 13.75 13.75 0.20 -1.43% 13.75 2 13.85 6 0.00
2022-09-01 3593 29210 33 401677 13.65 14.05 13.65 13.85 0.10 0.73% 13.85 1 13.95 1 0.00
2022-09-02 3593 42000 28 581200 13.80 13.95 13.75 13.95 0.10 0.72% 13.90 1 13.95 2 0.00
2022-09-05 3593 46000 23 632900 13.95 13.95 13.70 13.95 0.00 0% 13.75 2 13.85 1 0.00
2022-09-06 3593 14000 13 192850 13.95 13.95 13.70 13.90 0.05 -0.36% 13.75 1 13.90 1 0.00
2022-09-07 3593 14000 11 193900 13.70 13.95 13.70 13.90 0.00 0% 13.90 1 13.95 12 0.00
2022-09-08 3593 50000 33 709250 14.20 14.40 14.00 14.40 0.50 3.6% 14.35 1 14.40 3 0.00
2022-09-12 3593 72000 42 1048600 14.60 14.65 14.40 14.55 0.15 1.04% 14.50 2 14.60 7 0.00
2022-09-13 3593 12000 11 174250 14.55 14.55 14.40 14.55 0.00 0% 14.45 1 14.55 4 0.00
2022-09-14 3593 22000 18 318050 14.10 14.55 14.10 14.50 0.05 -0.34% 14.50 1 14.55 4 0.00
2022-09-15 3593 27000 19 391550 14.50 14.55 14.45 14.50 0.00 0% 14.45 1 14.50 3 0.00
2022-09-16 3593 10000 9 144450 14.25 14.50 14.25 14.45 0.05 -0.34% 14.45 1 14.50 1 0.00
2022-09-19 3593 30016 41 425524 14.45 14.50 13.80 14.30 0.15 -1.04% 14.25 2 14.30 3 0.00
2022-09-20 3593 11000 10 156600 14.30 14.35 13.95 14.35 0.05 0.35% 14.25 3 14.30 2 0.00
2022-09-21 3593 9000 8 129050 14.30 14.35 14.30 14.35 0.00 0% 14.25 3 14.35 2 0.00
2022-09-22 3593 8000 7 113750 14.00 14.35 14.00 14.35 0.00 0% 14.10 2 14.35 1 0.00
2022-09-23 3593 4000 4 57400 14.35 14.35 14.35 14.35 0.00 0% 14.15 1 14.35 1 0.00
2022-09-26 3593 9000 9 126750 14.00 14.25 13.90 14.20 0.15 -1.05% 14.00 1 14.20 1 0.00
2022-09-27 3593 18000 17 252800 13.90 14.25 13.85 14.20 0.00 0% 14.15 1 14.20 21 0.00
2022-09-28 3593 31000 25 429850 14.00 14.00 13.75 13.90 0.30 -2.11% 13.70 4 13.95 2 0.00
2022-09-29 3593 17000 13 235700 13.85 13.95 13.80 13.95 0.05 0.36% 13.90 2 13.95 2 0.00
2022-09-30 3593 10000 10 138500 13.75 13.95 13.75 13.85 0.10 -0.72% 13.80 1 13.85 4 0.00
2022-10-03 3593 10000 10 138200 13.85 13.90 13.65 13.90 0.05 0.36% 13.75 1 13.90 6 0.00
2022-10-04 3593 13457 25 186315 14.00 14.00 13.80 13.90 0.00 0% 13.75 2 13.80 1 0.00
2022-10-05 3593 42000 29 578750 13.80 14.00 13.70 13.90 0.00 0% 13.90 1 13.95 8 0.00
2022-10-06 3593 10000 9 138050 13.75 13.90 13.70 13.85 0.05 -0.36% 13.85 1 13.95 1 0.00
2022-10-07 3593 9000 9 124200 13.90 13.90 13.70 13.85 0.00 0% 13.70 1 13.85 1 0.00
2022-10-11 3593 34000 32 461450 13.85 13.85 13.35 13.75 0.10 -0.72% 13.60 1 13.75 1 0.00
2022-10-12 3593 15000 11 205400 13.75 13.80 13.60 13.70 0.05 -0.36% 13.65 1 13.70 7 0.00
2022-10-13 3593 4000 4 54500 13.70 13.70 13.50 13.60 0.10 -0.73% 13.40 2 13.55 1 0.00
2022-10-14 3593 25000 24 337050 13.25 13.60 13.25 13.50 0.10 -0.74% 13.50 1 13.60 1 0.00
2022-10-17 3593 15000 14 201200 13.50 13.55 13.25 13.50 0.00 0% 13.45 1 13.50 2 0.00
2022-10-18 3593 8000 8 107300 13.35 13.50 13.30 13.50 0.00 0% 13.40 1 13.50 5 0.00
2022-10-19 3593 5000 5 67450 13.35 13.55 13.35 13.55 0.05 0.37% 13.35 2 13.55 1 0.00
2022-10-20 3593 3000 3 40450 13.55 13.55 13.45 13.45 0.10 -0.74% 13.40 1 13.45 10 0.00
2022-10-21 3593 16000 16 214650 13.45 13.50 13.30 13.50 0.05 0.37% 13.20 1 13.50 2 0.00
2022-10-24 3593 6000 6 80900 13.50 13.50 13.45 13.50 0.00 0% 13.45 1 13.50 3 0.00
2022-10-25 3593 16000 13 215550 13.55 13.55 13.40 13.50 0.00 0% 13.40 1 13.55 16 0.00
2022-10-26 3593 10000 9 134800 13.50 13.50 13.40 13.50 0.00 0% 13.45 1 13.50 1 0.00
2022-10-27 3593 2000 2 27750 13.90 13.90 13.85 13.85 0.35 2.59% 13.60 1 13.85 1 0.00
2022-10-28 3593 14010 24 190830 13.85 13.85 13.45 13.85 0.00 0% 13.50 1 13.85 1 0.00
2022-10-31 3593 26000 13 351050 13.45 13.75 13.45 13.75 0.10 -0.72% 13.65 1 13.75 5 0.00
2022-11-01 3593 7000 7 96000 13.75 13.80 13.40 13.80 0.05 0.36% 13.45 1 13.80 1 0.00
2022-11-02 3593 11000 10 150050 13.70 13.80 13.45 13.80 0.00 0% 13.65 1 13.80 3 0.00
2022-11-03 3593 14000 14 191250 13.70 13.80 13.50 13.80 0.00 0% 13.80 2 13.90 2 0.00
2022-11-04 3593 16000 16 219300 13.80 13.85 13.55 13.80 0.00 0% 13.80 3 13.85 3 0.00
2022-11-07 3593 53000 35 741800 13.80 14.20 13.80 14.00 0.20 1.45% 13.90 2 14.05 8 0.00
2022-11-08 3593 73000 53 1037200 14.35 14.40 14.00 14.15 0.15 1.07% 14.00 2 14.20 1 0.00
2022-11-09 3593 37000 27 523550 14.35 14.40 13.95 14.40 0.25 1.77% 14.15 1 14.40 2 0.00
2022-11-10 3593 7003 9 100491 14.40 14.40 14.30 14.40 0.00 0% 14.20 1 14.40 13 0.00
2022-11-11 3593 5000 5 71800 14.40 14.40 14.35 14.35 0.05 -0.35% 14.15 1 14.35 13 0.00
2022-11-14 3593 23000 16 328100 13.90 14.35 13.90 14.35 0.00 0% 14.15 1 14.35 4 0.00
2022-11-15 3593 19000 14 270750 14.10 14.35 14.05 14.35 0.00 0% 14.10 2 14.35 7 0.00
2022-11-16 3593 15000 12 213200 14.05 14.30 14.05 14.30 0.05 -0.35% 14.15 2 14.30 10 0.00
2022-11-17 3593 9000 4 128350 14.25 14.30 14.25 14.30 0.00 0% 14.25 2 14.30 8 0.00
2022-11-18 3593 24000 19 341250 14.30 14.30 14.10 14.25 0.05 -0.35% 14.20 1 14.25 2 0.00
2022-11-21 3593 11000 9 155100 14.25 14.25 14.05 14.25 0.00 0% 14.20 1 14.25 7 0.00
2022-11-22 3593 18000 17 252700 14.25 14.25 13.95 14.25 0.00 0% 14.20 1 14.25 7 0.00
2022-11-23 3593 28000 23 390100 14.25 14.25 13.85 13.95 0.30 -2.11% 13.90 2 13.95 5 0.00
2022-11-24 3593 21000 18 293100 13.95 14.05 13.85 14.00 0.05 0.36% 13.90 4 14.00 5 0.00
2022-11-25 3593 28000 27 386350 14.00 14.00 13.60 13.90 0.10 -0.71% 13.80 1 13.90 7 0.00
2022-11-28 3593 3000 3 41650 13.90 13.90 13.85 13.90 0.00 0% 13.70 1 13.90 3 0.00
2022-11-29 3593 5000 5 69350 13.90 13.90 13.80 13.90 0.00 0% 13.75 1 13.90 2 0.00
2022-11-30 3593 19000 17 262150 13.90 13.90 13.70 13.90 0.00 0% 13.75 1 13.90 9 0.00
2022-12-01 3593 4000 4 55550 13.85 13.90 13.85 13.90 0.00 0% 13.85 1 13.90 5 0.00
2022-12-02 3593 7000 6 97050 13.90 13.90 13.85 13.90 0.00 0% 13.70 3 13.90 10 0.00
2022-12-05 3593 31000 15 430350 13.85 13.90 13.70 13.90 0.00 0% 13.75 1 13.90 3 0.00
2022-12-06 3593 16000 15 221100 13.70 13.90 13.70 13.85 0.05 -0.36% 13.70 2 13.85 1 0.00
2022-12-07 3593 5000 4 68800 13.85 13.85 13.70 13.80 0.05 -0.36% 13.75 1 13.80 2 0.00
2022-12-08 3593 23000 19 316850 13.80 13.85 13.65 13.80 0.00 0% 13.80 3 13.85 6 0.00
2022-12-09 3593 67000 47 937000 13.80 14.10 13.80 14.00 0.20 1.45% 14.00 3 14.05 2 0.00
2022-12-12 3593 33000 15 458800 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 2 13.95 1 0.00
2022-12-13 3593 146610 66 1794329 12.10 12.40 12.05 12.15 0.05 -12.59% 12.15 11 12.25 10 0.00
2022-12-14 3593 3000 3 41450 14.05 14.05 13.70 13.70 0.15 12.76% 13.70 1 13.95 2 0.00
2022-12-15 3593 10000 9 136700 13.70 13.70 13.60 13.70 0.00 0% 13.65 1 13.70 3 0.00
2022-12-16 3593 25000 23 338900 13.70 13.70 13.40 13.70 0.00 0% 13.65 1 13.70 10 0.00
2022-12-18 3593 73633 59 1131957 15.15 15.80 15.15 15.80 0.30 15.33% 15.50 1 15.75 3 23.58
2022-12-19 3593 4000 4 54500 13.60 13.65 13.60 13.65 0.05 -13.61% 13.65 1 13.70 7 0.00
2022-12-20 3593 6000 6 80450 13.45 13.55 13.35 13.35 0.30 -2.2% 13.35 2 13.50 1 0.00
2022-12-21 3593 21000 21 277900 12.95 13.65 12.95 13.30 0.05 -0.37% 13.05 1 13.30 1 0.00
2022-12-22 3593 11000 9 145950 13.30 13.30 13.25 13.30 0.00 0% 13.25 1 13.30 4 0.00
2022-12-23 3593 4000 4 53650 13.30 13.50 13.30 13.45 0.15 1.13% 13.15 1 13.45 1 0.00
2022-12-26 3593 20000 20 264250 13.85 13.85 12.95 13.50 0.05 0.37% 13.35 1 13.65 1 0.00
2022-12-27 3593 22000 19 290050 13.65 13.65 13.10 13.20 0.30 -2.22% 13.15 2 13.20 1 0.00
2022-12-28 3593 26000 22 339300 13.20 13.35 12.75 13.05 0.15 -1.14% 13.05 1 13.15 2 0.00
2022-12-29 3593 7000 7 91400 12.80 13.30 12.80 13.30 0.25 1.92% 13.05 1 13.35 1 0.00
2022-12-30 3593 5000 5 66450 13.25 13.35 13.25 13.35 0.05 0.38% 13.25 3 13.30 1 0.00