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　　13.30
0
0%		13.40
0.1
0.75%		13.45
0.05
0.37%		13.45
0
0%		 　13.55
0.1
0.74%		13.55
0
0%		13.40
-0.15
-1.11%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		 　13.10
-0.1
-0.76%		13.00
-0.1
-0.76%		 　　　　　　　　　　　13.30
0.3
2.31%		13.25
-0.05
-0.38%		13.33
2 月13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		 　13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.10
0
0%		 　13.30
0.2
1.53%		13.70
0.4
3.01%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		14.15
0.5
3.66%		 　14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.95
0
0%		13.85
-0.1
-0.72%		 13.6
3 月13.85
0
0%		13.95
0.1
0.72%		14.30
0.35
2.51%		 　14.20
-0.1
-0.7%		14.35
0.15
1.06%		14.30
-0.05
-0.35%		14.20
-0.1
-0.7%		14.40
0.2
1.41%		 　14.95
0.55
3.82%		14.60
-0.35
-2.34%		14.65
0.05
0.34%		14.20
-0.45
-3.07%		14.35
0.15
1.06%		 　14.50
0.15
1.05%		14.70
0.2
1.38%		14.80
0.1
0.68%		14.95
0.15
1.01%		15.05
0.1
0.67%		 　14.75
-0.3
-1.99%		14.95
0.2
1.36%		14.80
-0.15
-1%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		14.55
4 月 　　　　14.90
0
0%		14.75
-0.15
-1.01%		 　14.85
0.1
0.68%		14.90
0.05
0.34%		14.90
0
0%		14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		 　14.75
0.05
0.34%		14.90
0.15
1.02%		15.15
0.25
1.68%		14.80
-0.35
-2.31%		14.40
-0.4
-2.7%		 　14.60
0.2
1.39%		14.55
-0.05
-0.34%		14.70
0.15
1.03%		14.70
0
0%		14.95
0.25
1.7%		 14.79
5 月　14.85
-0.1
-0.67%		14.80
-0.05
-0.34%		15.10
0.3
2.03%		15.10
0
0%		 　15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		14.80
0.05
0.34%		13.85
-0.95
-6.42%		13.90
0.05
0.36%		 　13.80
-0.1
-0.72%		13.95
0.15
1.09%		14.05
0.1
0.72%		14.10
0.05
0.36%		14.10
0
0%		 　15.45
1.35
9.57%		15.30
-0.15
-0.97%		15.05
-0.25
-1.63%		14.80
-0.25
-1.66%		14.80
0
0%		 　14.90
0.1
0.68%		14.90
0
0%		15.00
0.1
0.67%		14.68
6 月15.00
0
0%		14.85
-0.15
-1%		 　14.95
0.1
0.67%		15.20
0.25
1.67%		15.20
0
0%		15.25
0.05
0.33%		15.40
0.15
0.98%		 　15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.35
0
0%		16.15
0.8
5.21%		 　15.80
-0.35
-2.17%		15.20
-0.6
-3.8%		16.05
0.85
5.59%		 　　　16.05
0
0%		15.60
-0.45
-2.8%		15.55
-0.05
-0.32%		15.55
0
0%		15.45
-0.1
-0.64%		 15.45
7 月　　15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.35
-0.05
-0.32%		15.20
-0.15
-0.98%		14.85
-0.35
-2.3%		 　15.60
0.75
5.05%		15.90
0.3
1.92%		15.85
-0.05
-0.31%		16.15
0.3
1.89%		16.20
0.05
0.31%		 　　16.15
-0.05
-0.31%		16.20
0.05
0.31%		16.75
0.55
3.4%		17.65
0.9
5.37%		 　17.30
-0.35
-1.98%		18.15
0.85
4.91%		 18.00
-0.15
-0.83%		18.10
0.1
0.56%		 18.00
-0.1
-0.55%		16.61
8 月18.35
0.35
1.94%		18.15
-0.2
-1.09%		 18.70
0.55
3.03%		 　18.45
-0.25
-1.34%		18.15
-0.3
-1.63%		17.80
-0.35
-1.93%		17.60
-0.2
-1.12%		17.10
-0.5
-2.84%		 　16.45
-0.65
-3.8%		16.50
0.05
0.3%		16.60
0.1
0.61%		16.90
0.3
1.81%		16.80
-0.1
-0.59%		 　16.45
-0.35
-2.08%		16.35
-0.1
-0.61%		16.70
0.35
2.14%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		 　16.40
0
0%		16.60
0.2
1.22%		16.80
0.2
1.2%		16.90
0.1
0.6%		17.15
9 月17.15
0.25
1.48%		 　16.90
-0.25
-1.46%		16.95
0.05
0.3%		16.55
-0.4
-2.36%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.20
-0.3
-1.82%		16.45
0.25
1.54%		16.50
0.05
0.3%		16.65
0.15
0.91%		16.45
-0.2
-1.2%		 　16.55
0.1
0.61%		16.55
0
0%		16.00
-0.55
-3.32%		15.50
-0.5
-3.13%		15.30
-0.2
-1.29%		 　15.45
0.15
0.98%		15.20
-0.25
-1.62%		15.30
0.1
0.66%		15.45
0.15
0.98%		 16.16
10 月　15.70
0.25
1.62%		15.75
0.05
0.32%		15.45
-0.3
-1.9%		15.50
0.05
0.32%		15.50
0
0%		 　　　15.20
-0.3
-1.94%		15.55
0.35
2.3%		15.40
-0.15
-0.96%		 　15.05
-0.35
-2.27%		15.15
0.1
0.66%		14.85
-0.3
-1.98%		14.90
0.05
0.34%		14.90
0
0%		 　15.25
0.35
2.35%		15.90
0.65
4.26%		15.55
-0.35
-2.2%		15.75
0.2
1.29%		15.55
-0.2
-1.27%		 　15.70
0.15
0.96%		15.70
0
0%		15.4
11 月15.65
-0.05
-0.32%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		 　16.20
0.5
3.18%		16.65
0.45
2.78%		16.80
0.15
0.9%		16.80
0
0%		16.65
-0.15
-0.89%		 　16.45
-0.2
-1.2%		16.50
0.05
0.3%		16.65
0.15
0.91%		16.65
0
0%		16.60
-0.05
-0.3%		 　17.05
0.45
2.71%		17.40
0.35
2.05%		17.45
0.05
0.29%		17.45
0
0%		17.50
0.05
0.29%		 　17.75
0.25
1.43%		18.00
0.25
1.41%		17.90
-0.1
-0.56%		17.65
-0.25
-1.4%		 16.91
12 月18.00
0.35
1.98%		 　17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		18.10
0.2
1.12%		17.85
-0.25
-1.38%		17.55
-0.3
-1.68%		 　17.50
-0.05
-0.28%		17.25
-0.25
-1.43%		16.85
-0.4
-2.32%		17.15
0.3
1.78%		17.45
0.3
1.75%		 　17.00
-0.45
-2.58%		16.85
-0.15
-0.88%		17.00
0.15
0.89%		16.90
-0.1
-0.59%		16.90
0
0%		 　18.35
1.45
8.58%		18.50
0.15
0.82%		18.70
0.2
1.08%		19.70
1
5.35%		18.80
-0.9
-4.57%		　　17.72

說明:最高漲幅:9.57%最低跌幅:-6.42% 最高價:19.70最低價:13.00平均價:15.59,灰色底表示週末,漲133天(35.7)元,跌130天(-26.6)元,平盤38天
10%=2,9%=2,6%=1,5%=6,4%=4,3%=10,2%=26,1%=56,0%=64,-0%=1,-1%=1,-2%=3,-3%=8,-4%=29,-5%=30,-6%=58,

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 3024 273000 87 3633250 13.40 13.40 13.25 13.30 0.10 0% 13.30 160 13.35 30 47.50
2023-01-04 3024 675000 141 9012750 13.40 13.45 13.30 13.40 0.10 0.75% 13.35 4 13.40 41 47.86
2023-01-05 3024 469000 159 6350400 13.50 13.70 13.35 13.45 0.05 0.37% 13.45 4 13.50 21 48.04
2023-01-06 3024 246000 85 3299550 13.45 13.55 13.35 13.45 0.00 0% 13.40 26 13.45 34 48.04
2023-01-09 3024 238000 98 3200350 13.45 13.55 13.35 13.55 0.10 0.74% 13.50 10 13.55 77 48.39
2023-01-10 3024 215000 73 2900550 13.60 13.60 13.40 13.55 0.00 0% 13.50 4 13.55 34 48.39
2023-01-11 3024 412000 124 5520450 13.50 13.50 13.35 13.40 0.15 -1.11% 13.35 129 13.40 13 47.86
2023-01-12 3024 742000 130 9913450 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 107 13.35 4 47.50
2023-01-13 3024 443000 155 5865300 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 17 13.25 19 47.14
2023-01-16 3024 588000 189 7702150 13.20 13.20 13.00 13.10 0.10 -0.76% 13.05 11 13.15 23 46.79
2023-01-17 3024 249000 116 3251250 13.10 13.10 13.00 13.00 0.10 -0.76% 13.00 378 13.05 1 46.43
2023-01-30 3024 398000 125 5269200 13.10 13.45 13.05 13.30 0.30 2.31% 13.25 8 13.30 6 47.50
2023-01-31 3024 237000 98 3148700 13.30 13.40 13.20 13.25 0.05 -0.38% 13.25 21 13.30 10 47.32
2023-02-01 3024 268000 127 3537200 13.25 13.35 13.15 13.20 0.05 -0.38% 13.15 33 13.20 18 47.14
2023-02-02 3024 878000 294 11594750 13.25 13.35 13.10 13.15 0.05 -0.38% 13.15 15 13.20 67 46.96
2023-02-03 3024 559000 163 7388350 13.20 13.30 13.15 13.20 0.05 0.38% 13.20 1 13.25 20 47.14
2023-02-06 3024 178000 91 2339950 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 2 13.20 38 46.96
2023-02-07 3024 346000 148 4547050 13.15 13.20 13.05 13.20 0.05 0.38% 13.15 11 13.20 8 47.14
2023-02-08 3024 368000 142 4833400 13.20 13.25 13.05 13.15 0.05 -0.38% 13.10 83 13.20 24 46.96
2023-02-09 3024 646000 199 8442800 13.10 13.20 13.00 13.10 0.05 -0.38% 13.10 6 13.15 33 46.79
2023-02-10 3024 224000 94 2937450 13.15 13.25 13.05 13.10 0.00 0% 13.05 85 13.10 3 46.79
2023-02-13 3024 522000 208 6884800 13.25 13.30 13.10 13.30 0.20 1.53% 13.25 13 13.30 47 47.50
2023-02-14 3024 2752000 833 37597150 13.35 13.75 13.35 13.70 0.40 3.01% 13.65 38 13.70 68 48.93
2023-02-15 3024 958000 438 13114450 13.70 13.85 13.50 13.60 0.10 -0.73% 13.60 10 13.65 44 48.57
2023-02-16 3024 690000 241 9411750 13.60 13.70 13.60 13.65 0.05 0.37% 13.65 31 13.70 103 48.75
2023-02-17 3024 3948000 1256 55633150 13.65 14.35 13.65 14.15 0.50 3.66% 14.15 73 14.20 190 50.54
2023-02-20 3024 1555000 635 21974200 14.15 14.35 14.00 14.05 0.10 -0.71% 14.00 39 14.05 25 50.18
2023-02-21 3024 1002000 341 14037400 14.05 14.15 13.95 14.00 0.05 -0.36% 14.00 18 14.05 26 50.00
2023-02-22 3024 1015000 344 14183650 13.95 14.05 13.85 13.95 0.05 -0.36% 13.95 57 14.00 38 49.82
2023-02-23 3024 954000 387 13351050 14.05 14.10 13.95 13.95 0.00 0% 13.95 4 14.00 52 49.82
2023-02-24 3024 1664000 483 22980200 13.95 13.95 13.65 13.85 0.10 -0.72% 13.85 9 13.90 49 49.46
2023-03-01 3024 939000 321 13104000 13.90 14.15 13.85 13.85 0.00 0% 13.85 1 13.90 1 49.46
2023-03-02 3024 396000 174 5522250 14.00 14.10 13.90 13.95 0.10 0.72% 13.95 6 14.00 107 49.82
2023-03-03 3024 3110000 876 44313550 14.05 14.50 14.00 14.30 0.35 2.51% 14.25 16 14.30 43 51.07
2023-03-06 3024 1426000 479 20422600 14.45 14.50 14.20 14.20 0.10 -0.7% 14.15 66 14.20 17 50.71
2023-03-07 3024 886000 327 12674750 14.30 14.35 14.20 14.35 0.15 1.06% 14.35 2 14.40 97 51.25
2023-03-08 3024 736000 286 10498400 14.35 14.40 14.15 14.30 0.05 -0.35% 14.30 17 14.35 20 51.07
2023-03-09 3024 931000 302 13268400 14.40 14.40 14.10 14.20 0.10 -0.7% 14.20 42 14.25 13 50.71
2023-03-10 3024 3559000 1283 51705350 14.10 14.80 14.10 14.40 0.20 1.41% 14.40 65 14.45 30 51.43
2023-03-13 3024 5802000 1956 85853550 14.50 15.10 14.15 14.95 0.55 3.82% 14.95 37 15.00 343 53.39
2023-03-14 3024 1836000 828 26912750 14.80 14.90 14.55 14.60 0.35 -2.34% 14.60 12 14.65 18 52.14
2023-03-15 3024 1835000 652 26762700 14.60 14.75 14.35 14.65 0.05 0.34% 14.65 2 14.70 28 52.32
2023-03-16 3024 2506000 945 35914350 14.65 14.85 14.00 14.20 0.45 -3.07% 14.15 10 14.20 14 43.03
2023-03-17 3024 1257000 401 18026150 14.30 14.60 14.15 14.35 0.15 1.06% 14.30 5 14.35 6 43.48
2023-03-20 3024 1295000 372 18840100 14.40 14.75 14.30 14.50 0.15 1.05% 14.45 39 14.50 15 43.94
2023-03-21 3024 1549000 494 22742000 14.60 14.80 14.55 14.70 0.20 1.38% 14.65 33 14.70 46 44.55
2023-03-22 3024 1327000 459 19616950 14.90 14.95 14.70 14.80 0.10 0.68% 14.75 38 14.80 28 44.85
2023-03-23 3024 3385000 953 50596350 14.80 15.10 14.75 14.95 0.15 1.01% 14.90 59 14.95 41 45.30
2023-03-24 3024 2338000 828 35267100 15.05 15.20 14.95 15.05 0.10 0.67% 15.05 3 15.10 92 45.61
2023-03-27 3024 2042000 741 30414200 15.05 15.15 14.65 14.75 0.30 -1.99% 14.75 45 14.80 56 44.70
2023-03-28 3024 2749000 967 40654700 14.85 15.10 14.50 14.95 0.20 1.36% 14.95 35 15.00 28 45.30
2023-03-29 3024 2070000 773 31036950 15.00 15.25 14.70 14.80 0.15 -1% 14.80 14 14.90 3 44.85
2023-03-30 3024 815000 364 12007600 14.80 14.90 14.65 14.70 0.10 -0.68% 14.70 36 14.80 89 44.55
2023-03-31 3024 1334000 411 19719900 14.70 14.95 14.65 14.90 0.20 1.36% 14.85 34 14.90 21 45.15
2023-04-06 3024 643000 280 9592550 14.90 15.00 14.80 14.90 0.00 0% 14.90 43 14.95 24 45.15
2023-04-07 3024 730000 335 10796200 14.90 14.95 14.70 14.75 0.15 -1.01% 14.75 8 14.80 17 44.70
2023-04-10 3024 892000 290 13241100 14.80 14.95 14.70 14.85 0.10 0.68% 14.85 16 14.90 55 45.00
2023-04-11 3024 1227000 442 18381800 14.80 15.10 14.80 14.90 0.05 0.34% 14.90 71 14.95 23 45.15
2023-04-12 3024 820000 307 12275300 15.05 15.10 14.90 14.90 0.00 0% 14.90 4 14.95 16 45.15
2023-04-13 3024 573000 228 8507450 14.95 15.00 14.80 14.80 0.10 -0.67% 14.80 80 14.85 20 44.85
2023-04-14 3024 1137000 432 16748350 14.85 14.90 14.65 14.70 0.10 -0.68% 14.70 29 14.75 19 44.55
2023-04-17 3024 673000 247 9911600 14.70 14.85 14.65 14.75 0.05 0.34% 14.75 4 14.80 5 44.70
2023-04-18 3024 698000 270 10370050 14.80 14.90 14.75 14.90 0.15 1.02% 14.85 25 14.90 12 45.15
2023-04-19 3024 3155000 1051 47944050 14.95 15.50 14.95 15.15 0.25 1.68% 15.15 2 15.20 132 45.91
2023-04-20 3024 1333000 468 19847800 15.25 15.25 14.75 14.80 0.35 -2.31% 14.80 279 14.85 3 44.85
2023-04-21 3024 2085000 685 30414000 14.80 14.90 14.40 14.40 0.40 -2.7% 14.40 477 14.45 29 43.64
2023-04-24 3024 536000 195 7812300 14.40 14.70 14.40 14.60 0.20 1.39% 14.60 81 14.65 35 44.24
2023-04-25 3024 1239000 314 18029250 14.65 14.65 14.40 14.55 0.05 -0.34% 14.50 199 14.55 6 44.09
2023-04-26 3024 491000 173 7166400 14.50 14.70 14.45 14.70 0.15 1.03% 14.65 5 14.70 62 44.55
2023-04-27 3024 314000 131 4610800 14.75 14.75 14.60 14.70 0.00 0% 14.65 21 14.70 4 44.55
2023-04-28 3024 691000 247 10264750 14.75 14.95 14.70 14.95 0.25 1.7% 14.90 28 14.95 37 45.30
2023-05-02 3024 535000 214 7953600 14.90 14.95 14.80 14.85 0.10 -0.67% 14.85 7 14.90 16 45.00
2023-05-03 3024 385000 135 5709800 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 17 14.85 27 44.85
2023-05-04 3024 1764000 543 26547450 14.80 15.20 14.75 15.10 0.30 2.03% 15.05 29 15.10 34 45.76
2023-05-05 3024 1522000 441 23052550 15.20 15.30 15.00 15.10 0.00 0% 15.05 16 15.10 2 45.76
2023-05-08 3024 573000 246 8622250 15.10 15.15 14.95 15.05 0.05 -0.33% 15.00 5 15.05 9 45.61
2023-05-09 3024 957000 351 14176250 15.10 15.10 14.70 14.75 0.30 -1.99% 14.70 23 14.75 14 44.70
2023-05-10 3024 304000 167 4474700 14.75 14.80 14.65 14.80 0.05 0.34% 14.75 29 14.80 23 44.85
2023-05-11 3024 3857000 1219 53988600 14.55 14.55 13.65 13.85 0.95 -6.42% 13.85 317 13.90 27 41.97
2023-05-12 3024 703000 246 9704200 13.80 13.95 13.70 13.90 0.05 0.36% 13.90 10 13.95 40 38.61
2023-05-15 3024 621000 226 8541100 13.75 13.85 13.70 13.80 0.10 -0.72% 13.75 49 13.80 28 38.33
2023-05-16 3024 502000 195 6956950 13.85 13.95 13.75 13.95 0.15 1.09% 13.85 14 13.95 40 38.75
2023-05-17 3024 562547 249 7855569 13.95 14.10 13.85 14.05 0.10 0.72% 14.00 52 14.05 10 39.03
2023-05-18 3024 354000 171 4989950 14.05 14.20 13.90 14.10 0.05 0.36% 14.10 14 14.15 18 39.17
2023-05-19 3024 642000 204 9130750 14.10 14.35 14.10 14.10 0.00 0% 14.10 87 14.15 12 39.17
2023-05-22 3024 6004000 1422 91014000 14.10 15.50 14.10 15.45 1.35 9.57% 15.25 8 15.45 7 42.92
2023-05-23 3024 3526000 999 54081600 15.45 15.45 15.10 15.30 0.15 -0.97% 15.25 34 15.30 44 42.50
2023-05-24 3024 1996000 544 30454450 15.30 15.65 15.05 15.05 0.25 -1.63% 15.00 112 15.05 86 41.81
2023-05-25 3024 1075000 352 15984400 15.15 15.15 14.75 14.80 0.25 -1.66% 14.80 5 14.85 23 41.11
2023-05-26 3024 898000 269 13337500 15.00 15.15 14.70 14.80 0.00 0% 14.80 48 14.85 27 41.11
2023-05-29 3024 663000 261 9826350 14.95 14.95 14.70 14.90 0.10 0.68% 14.85 12 14.90 2 41.39
2023-05-30 3024 722000 279 10826300 14.90 15.25 14.85 14.90 0.00 0% 14.90 81 14.95 4 41.39
2023-05-31 3024 335000 163 5012150 14.90 15.00 14.90 15.00 0.10 0.67% 14.95 24 15.00 54 41.67
2023-06-01 3024 922000 315 13852900 15.00 15.10 14.95 15.00 0.00 0% 14.95 67 15.00 5 41.67
2023-06-02 3024 895000 316 13378150 15.10 15.10 14.85 14.85 0.15 -1% 14.85 45 14.90 8 41.25
2023-06-05 3024 495000 223 7388200 15.00 15.00 14.90 14.95 0.10 0.67% 14.90 119 14.95 84 41.53
2023-06-06 3024 1922000 659 29064250 14.95 15.30 14.90 15.20 0.25 1.67% 15.15 27 15.20 15 42.22
2023-06-07 3024 2164000 721 33317550 15.30 15.60 15.20 15.20 0.00 0% 15.15 55 15.20 10 42.22
2023-06-08 3024 2105000 592 32338350 15.35 15.50 15.20 15.25 0.05 0.33% 15.20 67 15.25 7 42.36
2023-06-09 3024 1610000 494 24747900 15.35 15.50 15.15 15.40 0.15 0.98% 15.40 11 15.45 43 42.78
2023-06-12 3024 1589000 535 24545300 15.55 15.65 15.30 15.35 0.05 -0.32% 15.30 128 15.35 1 42.64
2023-06-13 3024 2202000 603 33882250 15.45 15.55 15.30 15.30 0.05 -0.33% 15.30 221 15.35 8 42.50
2023-06-14 3024 1311000 407 20028250 15.35 15.40 15.20 15.35 0.05 0.33% 15.30 30 15.35 46 42.64
2023-06-15 3024 2702000 833 41631500 15.40 15.55 15.30 15.35 0.00 0% 15.35 68 15.40 6 42.64
2023-06-16 3024 13367000 4354 219184600 15.45 16.85 15.45 16.15 0.80 5.21% 16.15 150 16.20 14 44.86
2023-06-19 3024 5027000 1650 80737150 16.45 16.45 15.75 15.80 0.35 -2.17% 15.80 18 15.85 14 43.89
2023-06-20 3024 3783000 1360 58135800 15.75 15.75 15.15 15.20 0.60 -3.8% 15.20 16 15.25 36 42.22
2023-06-21 3024 4040000 1382 64106800 15.20 16.30 15.20 16.05 0.85 5.59% 16.00 42 16.05 20 44.58
2023-06-26 3024 3399000 1016 54925850 16.00 16.40 15.90 16.05 0.00 0% 16.05 59 16.10 22 44.58
2023-06-27 3024 1970000 715 30890900 15.90 16.05 15.50 15.60 0.45 -2.8% 15.60 18 15.65 10 43.33
2023-06-28 3024 1191000 425 18577150 15.70 15.80 15.45 15.55 0.05 -0.32% 15.50 32 15.55 4 43.19
2023-06-29 3024 906000 304 14062050 15.70 15.75 15.35 15.55 0.00 0% 15.50 11 15.55 12 43.19
2023-06-30 3024 737000 297 11409450 15.60 15.60 15.35 15.45 0.10 -0.64% 15.45 71 15.50 13 42.92
2023-07-03 3024 1204000 327 18722150 15.55 15.65 15.45 15.50 0.05 0.32% 15.50 94 15.60 42 43.06
2023-07-04 3024 1070000 332 16529250 15.55 15.55 15.40 15.40 0.10 -0.65% 15.40 46 15.45 30 42.78
2023-07-05 3024 1144000 323 17682800 15.45 15.60 15.35 15.35 0.05 -0.32% 15.35 104 15.40 20 42.64
2023-07-06 3024 1398000 430 21327350 15.35 15.50 15.10 15.20 0.15 -0.98% 15.15 94 15.20 20 42.22
2023-07-07 3024 1978000 605 29456500 15.15 15.15 14.75 14.85 0.35 -2.3% 14.85 72 14.90 31 41.25
2023-07-10 3024 4494000 1413 70379900 14.90 16.05 14.80 15.60 0.75 5.05% 15.60 5 15.65 67 43.33
2023-07-11 3024 5742000 2013 92445750 15.60 16.40 15.60 15.90 0.30 1.92% 15.90 8 15.95 76 44.17
2023-07-12 3024 2263000 903 36398750 16.00 16.40 15.80 15.85 0.05 -0.31% 15.80 68 15.85 29 44.03
2023-07-13 3024 3352000 858 54358900 15.85 16.30 15.85 16.15 0.30 1.89% 16.10 135 16.15 99 44.86
2023-07-14 3024 3326000 933 54317500 16.35 16.60 16.00 16.20 0.05 0.31% 16.15 17 16.20 28 45.00
2023-07-18 3024 3518000 1039 57801750 16.75 16.95 16.15 16.15 0.40 -0.31% 16.15 43 16.20 20 44.86
2023-07-19 3024 3527000 948 57532350 16.25 16.60 16.05 16.20 0.00 0.31% 16.15 59 16.20 54 45.00
2023-07-20 3024 4849000 1377 80831500 16.30 16.95 16.30 16.75 0.55 3.4% 16.70 54 16.75 68 46.53
2023-07-21 3024 14453000 5000 255812750 16.60 18.30 16.60 17.65 0.90 5.37% 17.65 85 17.70 16 49.03
2023-07-24 3024 5596000 2031 97297400 17.90 17.90 17.00 17.30 0.35 -1.98% 17.25 67 17.30 7 48.06
2023-07-25 3024 11908000 4071 214662400 17.55 18.30 17.50 18.15 0.85 4.91% 18.10 57 18.15 147 50.42
2023-07-27 3024 4287000 1636 76762750 17.80 18.20 17.30 18.00 0.40 -0.83% 17.95 51 18.00 66 50.00
2023-07-28 3024 2814000 981 50811000 17.75 18.30 17.75 18.10 0.10 0.56% 18.05 12 18.10 41 50.28
2023-07-31 3024 3400000 1197 61625650 18.50 18.50 17.90 18.00 0.10 -0.55% 18.00 12 18.10 64 50.00
2023-08-01 3024 5323000 1643 97864700 18.35 18.70 18.05 18.35 0.35 1.94% 18.30 51 18.35 9 50.97
2023-08-02 3024 4474000 1538 82146900 18.30 18.70 18.10 18.15 0.20 -1.09% 18.15 6 18.20 73 50.42
2023-08-04 3024 4310000 1448 79684600 18.30 18.75 17.90 18.70 0.55 3.03% 18.65 52 18.70 9 51.94
2023-08-07 3024 4051000 1297 74358500 18.90 18.95 18.00 18.45 0.25 -1.34% 18.45 15 18.50 214 51.25
2023-08-08 3024 2316000 840 42180100 18.45 18.55 18.05 18.15 0.30 -1.63% 18.15 42 18.20 44 50.42
2023-08-09 3024 4033000 1202 72260550 18.20 18.30 17.70 17.80 0.35 -1.93% 17.75 86 17.80 60 49.44
2023-08-10 3024 2446000 872 43292350 18.05 18.05 17.50 17.60 0.20 -1.12% 17.60 32 17.65 27 48.89
2023-08-11 3024 4547000 1570 77696700 17.35 17.50 16.70 17.10 0.50 -2.84% 17.10 26 17.15 49 47.50
2023-08-14 3024 3078000 1018 50881450 16.90 16.90 16.30 16.45 0.65 -3.8% 16.40 83 16.45 33 49.85
2023-08-15 3024 2602000 960 43334450 16.55 16.90 16.45 16.50 0.05 0.3% 16.50 62 16.60 30 50.00
2023-08-16 3024 1208000 485 19996150 16.50 16.75 16.30 16.60 0.10 0.61% 16.60 17 16.65 17 50.30
2023-08-17 3024 1196000 522 20048500 16.60 16.95 16.40 16.90 0.30 1.81% 16.90 21 16.95 26 51.21
2023-08-18 3024 2108000 809 35878700 17.00 17.40 16.75 16.80 0.10 -0.59% 16.80 56 16.85 44 50.91
2023-08-21 3024 1551000 543 25891800 17.15 17.15 16.45 16.45 0.35 -2.08% 16.45 48 16.50 19 49.85
2023-08-22 3024 1498000 493 24584650 16.65 16.65 16.30 16.35 0.10 -0.61% 16.35 47 16.40 29 49.55
2023-08-23 3024 652000 294 10858000 16.55 16.75 16.50 16.70 0.35 2.14% 16.70 25 16.75 7 50.61
2023-08-24 3024 1152000 499 19327800 16.75 17.15 16.45 16.50 0.20 -1.2% 16.50 55 16.55 26 50.00
2023-08-25 3024 1010000 416 16612000 16.50 16.55 16.30 16.40 0.10 -0.61% 16.35 62 16.40 18 49.70
2023-08-28 3024 1369000 446 22546300 16.50 16.65 16.35 16.40 0.00 0% 16.40 58 16.45 2 49.70
2023-08-29 3024 964000 405 16126600 16.60 17.00 16.50 16.60 0.20 1.22% 16.60 24 16.65 6 50.30
2023-08-30 3024 776000 330 13085000 16.85 17.05 16.75 16.80 0.20 1.2% 16.75 41 16.80 1 50.91
2023-08-31 3024 682000 303 11466400 16.90 17.00 16.70 16.90 0.10 0.6% 16.90 28 16.95 41 51.21
2023-09-01 3024 1839000 722 31765250 17.00 17.50 16.95 17.15 0.25 1.48% 17.10 69 17.15 5 51.97
2023-09-04 3024 994000 454 16953300 17.45 17.45 16.90 16.90 0.25 -1.46% 16.90 504 16.95 17 51.21
2023-09-05 3024 530000 248 8992250 16.85 17.15 16.80 16.95 0.05 0.3% 16.90 247 16.95 20 51.36
2023-09-06 3024 1477000 617 24712000 17.05 17.05 16.55 16.55 0.40 -2.36% 16.55 5 16.60 13 50.15
2023-09-07 3024 971000 376 16024550 16.55 16.65 16.40 16.50 0.05 -0.3% 16.50 15 16.55 9 50.00
2023-09-08 3024 453000 205 7507250 16.50 16.75 16.45 16.50 0.00 0% 16.50 86 16.55 7 50.00
2023-09-11 3024 2636000 622 42997000 16.25 16.60 16.20 16.20 0.30 -1.82% 16.20 367 16.25 23 49.09
2023-09-12 3024 877000 276 14403450 16.25 16.60 16.25 16.45 0.25 1.54% 16.45 31 16.50 18 49.85
2023-09-13 3024 447000 219 7381100 16.45 16.65 16.40 16.50 0.05 0.3% 16.45 35 16.50 4 50.00
2023-09-14 3024 438000 188 7270200 16.50 16.70 16.45 16.65 0.15 0.91% 16.60 6 16.65 40 50.45
2023-09-15 3024 808000 248 13348250 16.65 16.65 16.45 16.45 0.20 -1.2% 16.45 546 16.50 9 49.85
2023-09-18 3024 1356000 289 22421350 16.45 16.65 16.45 16.55 0.10 0.61% 16.55 16 16.60 4 50.15
2023-09-19 3024 500000 215 8320250 16.50 16.75 16.50 16.55 0.00 0% 16.55 2 16.60 39 50.15
2023-09-20 3024 3914000 1102 63047650 16.50 16.50 15.75 16.00 0.55 -3.32% 15.95 3 16.00 77 48.48
2023-09-21 3024 1349000 528 21028950 16.00 16.00 15.40 15.50 0.50 -3.13% 15.50 48 15.55 14 46.97
2023-09-22 3024 1308000 420 20123100 15.50 15.50 15.20 15.30 0.20 -1.29% 15.30 67 15.40 6 46.36
2023-09-25 3024 488000 181 7583700 15.55 15.65 15.35 15.45 0.15 0.98% 15.45 16 15.50 8 46.82
2023-09-26 3024 636000 238 9677100 15.50 15.50 15.15 15.20 0.25 -1.62% 15.20 24 15.25 33 46.06
2023-09-27 3024 455000 174 6910400 15.20 15.30 15.05 15.30 0.10 0.66% 15.25 19 15.30 23 46.36
2023-09-28 3024 995000 291 15436300 15.25 15.75 15.25 15.45 0.15 0.98% 15.45 34 15.50 36 46.82
2023-10-02 3024 781000 259 12187500 15.45 15.75 15.45 15.70 0.25 1.62% 15.70 6 15.75 19 47.58
2023-10-03 3024 864000 278 13608350 15.65 15.90 15.60 15.75 0.05 0.32% 15.70 14 15.75 7 47.73
2023-10-04 3024 762000 271 11717750 15.55 15.55 15.30 15.45 0.30 -1.9% 15.45 15 15.50 16 46.82
2023-10-05 3024 249000 110 3870950 15.40 15.60 15.40 15.50 0.05 0.32% 15.45 26 15.55 13 46.97
2023-10-06 3024 307000 159 4759350 15.45 15.60 15.40 15.50 0.00 0% 15.45 20 15.50 14 46.97
2023-10-11 3024 1000000 478 15316950 15.60 15.70 15.15 15.20 0.30 -1.94% 15.20 9 15.25 63 46.06
2023-10-12 3024 920000 368 14121500 15.25 15.55 15.25 15.55 0.35 2.3% 15.50 2 15.55 6 47.12
2023-10-13 3024 332000 173 5149750 15.50 15.70 15.40 15.40 0.15 -0.96% 15.40 16 15.45 7 46.67
2023-10-16 3024 734000 318 11116650 15.45 15.45 15.00 15.05 0.35 -2.27% 15.05 11 15.10 8 45.61
2023-10-17 3024 700000 192 10597750 15.30 15.30 15.00 15.15 0.10 0.66% 15.10 9 15.15 5 45.91
2023-10-18 3024 936000 347 13973300 15.20 15.20 14.80 14.85 0.30 -1.98% 14.80 29 14.85 42 45.00
2023-10-19 3024 703000 258 10411050 14.85 14.95 14.70 14.90 0.05 0.34% 14.90 26 14.95 7 45.15
2023-10-20 3024 640000 238 9498600 14.90 14.95 14.75 14.90 0.00 0% 14.90 11 14.95 20 45.15
2023-10-23 3024 1201000 408 18270650 15.10 15.45 14.95 15.25 0.35 2.35% 15.20 16 15.25 4 46.21
2023-10-24 3024 2192000 750 34390950 15.40 15.90 15.25 15.90 0.65 4.26% 15.90 2 15.95 43 48.18
2023-10-25 3024 1225078 496 19240227 15.90 15.90 15.55 15.55 0.35 -2.2% 15.55 9 15.60 1 47.12
2023-10-26 3024 974000 431 15108000 15.35 15.75 15.30 15.75 0.20 1.29% 15.75 5 15.80 38 47.73
2023-10-27 3024 1243000 395 19379800 15.85 15.85 15.45 15.55 0.20 -1.27% 15.50 80 15.55 7 47.12
2023-10-30 3024 537000 288 8338650 15.70 15.70 15.30 15.70 0.15 0.96% 15.65 15 15.70 11 47.58
2023-10-31 3024 1184000 489 18753150 15.95 16.05 15.65 15.70 0.00 0% 15.70 3 15.75 20 47.58
2023-11-01 3024 341000 129 5348150 15.70 15.80 15.60 15.65 0.05 -0.32% 15.65 21 15.70 7 47.42
2023-11-02 3024 920000 304 14497800 15.65 15.90 15.60 15.80 0.15 0.96% 15.80 46 15.85 7 47.88
2023-11-03 3024 952000 342 15009950 15.80 15.95 15.65 15.70 0.10 -0.63% 15.70 82 15.75 67 47.58
2023-11-06 3024 1686000 596 27141600 15.85 16.30 15.85 16.20 0.50 3.18% 16.20 13 16.25 2 49.09
2023-11-07 3024 2512000 930 41330050 16.30 16.70 16.20 16.65 0.45 2.78% 16.60 20 16.65 20 50.45
2023-11-08 3024 1928000 679 32276400 16.75 16.90 16.60 16.80 0.15 0.9% 16.75 24 16.80 28 50.91
2023-11-09 3024 1044000 435 17501900 16.80 16.95 16.60 16.80 0.00 0% 16.80 1 16.85 17 50.91
2023-11-10 3024 685000 296 11409750 16.80 16.90 16.45 16.65 0.15 -0.89% 16.65 32 16.70 10 50.45
2023-11-13 3024 1102000 352 18284750 16.85 16.85 16.45 16.45 0.20 -1.2% 16.45 66 16.50 16 42.18
2023-11-14 3024 1273000 470 20830600 16.45 16.55 16.25 16.50 0.05 0.3% 16.40 6 16.50 27 42.31
2023-11-15 3024 875000 371 14612850 16.65 16.80 16.55 16.65 0.15 0.91% 16.60 26 16.70 15 42.69
2023-11-16 3024 393000 174 6545200 16.70 16.75 16.55 16.65 0.00 0% 16.60 78 16.65 1 42.69
2023-11-17 3024 1209000 466 20027850 16.65 16.85 16.35 16.60 0.05 -0.3% 16.55 24 16.60 24 42.56
2023-11-20 3024 1828000 781 31148050 16.55 17.30 16.55 17.05 0.45 2.71% 17.05 11 17.10 68 43.72
2023-11-21 3024 1873000 692 32437900 17.25 17.50 17.10 17.40 0.35 2.05% 17.35 43 17.40 16 44.62
2023-11-22 3024 2028000 778 35522450 17.50 17.65 17.40 17.45 0.05 0.29% 17.45 69 17.50 39 44.74
2023-11-23 3024 1655000 689 28704600 17.50 17.65 17.00 17.45 0.00 0% 17.40 5 17.45 22 44.74
2023-11-24 3024 1442000 498 25262800 17.60 17.75 17.35 17.50 0.05 0.29% 17.50 43 17.55 5 44.87
2023-11-27 3024 1957000 687 34674400 17.75 17.80 17.55 17.75 0.25 1.43% 17.75 8 17.80 169 45.51
2023-11-28 3024 3028000 1035 54494050 17.80 18.15 17.80 18.00 0.25 1.41% 17.95 20 18.00 1 46.15
2023-11-29 3024 1276000 566 22930450 18.05 18.10 17.85 17.90 0.10 -0.56% 17.90 65 17.95 35 45.90
2023-11-30 3024 1807000 741 31935100 17.95 17.95 17.50 17.65 0.25 -1.4% 17.60 41 17.65 77 45.26
2023-12-01 3024 1182000 410 21151550 17.75 18.00 17.60 18.00 0.35 1.98% 17.95 25 18.00 364 46.15
2023-12-04 3024 1062000 422 19029300 18.00 18.00 17.85 17.95 0.05 -0.28% 17.95 18 18.00 181 46.03
2023-12-05 3024 1626000 554 29296350 18.00 18.25 17.90 17.90 0.05 -0.28% 17.90 69 17.95 6 45.90
2023-12-06 3024 1311000 497 23629350 18.00 18.20 17.90 18.10 0.20 1.12% 18.05 10 18.10 73 46.41
2023-12-07 3024 1201000 490 21494900 18.10 18.10 17.75 17.85 0.25 -1.38% 17.80 49 17.85 5 45.77
2023-12-08 3024 1234000 518 21739200 17.90 17.90 17.55 17.55 0.30 -1.68% 17.55 7 17.60 46 45.00
2023-12-11 3024 1232000 434 21524550 17.45 17.60 17.30 17.50 0.05 -0.28% 17.50 13 17.55 41 44.87
2023-12-12 3024 1339000 558 23259500 17.50 17.65 17.20 17.25 0.25 -1.43% 17.20 22 17.30 48 44.23
2023-12-13 3024 4457000 1164 75526650 17.25 17.35 16.75 16.85 0.40 -2.32% 16.85 69 16.90 34 43.21
2023-12-14 3024 1315000 677 22704050 16.95 17.40 16.95 17.15 0.30 1.78% 17.15 41 17.20 12 43.97
2023-12-15 3024 855000 424 14823050 17.30 17.45 17.10 17.45 0.30 1.75% 17.40 15 17.45 25 44.74
2023-12-18 3024 1060000 464 18203950 17.40 17.40 17.00 17.00 0.45 -2.58% 17.00 83 17.05 9 43.59
2023-12-19 3024 1692000 577 28442650 17.00 17.00 16.70 16.85 0.15 -0.88% 16.85 14 16.90 16 43.21
2023-12-20 3024 961000 355 16321450 16.85 17.10 16.85 17.00 0.15 0.89% 16.95 22 17.00 41 43.59
2023-12-21 3024 1071000 339 18088500 16.90 17.00 16.80 16.90 0.10 -0.59% 16.90 6 16.95 12 43.33
2023-12-22 3024 519000 201 8773900 16.90 17.00 16.80 16.90 0.00 0% 16.90 34 16.95 20 43.33
2023-12-25 3024 8813000 3291 159884350 17.15 18.50 17.10 18.35 1.45 8.58% 18.30 26 18.35 45 47.05
2023-12-26 3024 6737000 2229 123165450 18.30 18.50 17.95 18.50 0.15 0.82% 18.45 26 18.50 339 47.44
2023-12-27 3024 6587000 2273 122961650 18.55 19.00 18.25 18.70 0.20 1.08% 18.65 76 18.70 18 47.95
2023-12-28 3024 12464000 4498 243805400 18.85 20.00 18.65 19.70 1.00 5.35% 19.65 43 19.70 45 50.51
2023-12-29 3024 13613000 4947 256622300 19.70 19.95 18.00 18.80 0.90 -4.57% 18.75 24 18.80 143 48.21