佳能(2374)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　　　15.30
0
0%		15.40
0.1
0.65%		 15.10
-0.3
-1.95%		14.95
-0.15
-0.99%		 　15.00
0.05
0.33%		14.60
-0.4
-2.67%		14.60
0
0%		15.20
0.6
4.11%		14.60
-0.6
-3.95%		 　14.25
-0.35
-2.4%		14.45
0.2
1.4%		14.10
-0.35
-2.42%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		 　14.10
0.05
0.36%		13.80
-0.3
-2.13%		14.25
0.45
3.26%		14.75
0.5
3.51%		14.40
-0.35
-2.37%		 14.55
2 月　14.20
-0.2
-1.39%		14.20
0
0%		14.25
0.05
0.35%		 　　　　　　　　　　　14.20
-0.05
-0.35%		14.55
0.35
2.46%		15.05
0.5
3.44%		 　　15.15
0.1
0.66%		 15.35
0.2
1.32%		 14.84
3 月　15.10
-0.25
-1.63%		15.15
0.05
0.33%		15.20
0.05
0.33%		14.95
-0.25
-1.64%		 　14.85
-0.1
-0.67%		14.70
-0.15
-1.01%		14.55
-0.15
-1.02%		14.60
0.05
0.34%		14.65
0.05
0.34%		 　14.75
0.1
0.68%		14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		15.10
0.45
3.07%		15.00
-0.1
-0.66%		 　15.40
0.4
2.67%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.40
0
0%		15.40
0
0%		 　15.50
0.1
0.65%		15.35
-0.15
-0.97%		 15.08
4 月15.85
0.5
3.26%		 　　　15.85
0
0%		16.35
0.5
3.15%		16.80
0.45
2.75%		16.75
-0.05
-0.3%		 　17.00
0.25
1.49%		17.25
0.25
1.47%		17.10
-0.15
-0.87%		17.65
0.55
3.22%		17.75
0.1
0.57%		 　18.15
0.4
2.25%		18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		17.70
-0.3
-1.67%		18.15
0.45
2.54%		 　18.40
0.25
1.38%		18.75
0.35
1.9%		19.55
0.8
4.27%		18.60
-0.95
-4.86%		 17.53
5 月　　17.55
-1.05
-5.65%		16.75
-0.8
-4.56%		17.15
0.4
2.39%		16.70
-0.45
-2.62%		17.10
0.4
2.4%		 　16.75
-0.35
-2.05%		15.90
-0.85
-5.07%		15.35
-0.55
-3.46%		14.95
-0.4
-2.61%		15.05
0.1
0.67%		 　13.75
-1.3
-8.64%		14.65
0.9
6.55%		14.55
-0.1
-0.68%		14.30
-0.25
-1.72%		14.65
0.35
2.45%		 　14.85
0.2
1.37%		14.85
0
0%		15.05
0.2
1.35%		14.95
-0.1
-0.66%		15.15
0.2
1.34%		 15.25
0.1
0.66%		15.43
6 月15.30
0.05
0.33%		15.35
0.05
0.33%		15.50
0.15
0.98%		15.50
0
0%		 　15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		 　　15.35
0
0%		15.45
0.1
0.65%		15.45
0
0%		15.45
0
0%		 　15.35
-0.1
-0.65%		15.35
0
0%		15.55
0.2
1.3%		17.10
1.55
9.97%		16.40
-0.7
-4.09%		 　16.20
-0.2
-1.22%		15.75
-0.45
-2.78%		15.85
0.1
0.63%		 15.63
7 月15.90
0.05
0.32%		15.80
-0.1
-0.63%		 　15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.85
0.1
0.63%		15.90
0.05
0.32%		15.90
0
0%		 　15.80
-0.1
-0.63%		16.15
0.35
2.22%		15.95
-0.2
-1.24%		15.95
0
0%		16.10
0.15
0.94%		 　16.00
-0.1
-0.62%		15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		15.75
0
0%		16.05
0.3
1.9%		 　16.20
0.15
0.93%		16.20
0
0%		15.85
-0.35
-2.16%		15.95
0.1
0.63%		15.70
-0.25
-1.57%		 15.91
8 月　15.60
-0.1
-0.64%		15.60
0
0%		15.65
0.05
0.32%		15.85
0.2
1.28%		15.80
-0.05
-0.32%		 　15.65
-0.15
-0.95%		15.55
-0.1
-0.64%		15.35
-0.2
-1.29%		15.35
0
0%		14.55
-0.8
-5.21%		 　14.85
0.3
2.06%		14.85
0
0%		15.20
0.35
2.36%		14.95
-0.25
-1.64%		14.80
-0.15
-1%		 　14.85
0.05
0.34%		14.95
0.1
0.67%		15.15
0.2
1.34%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		 　15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.23
9 月15.45
0.25
1.64%		15.50
0.05
0.32%		15.50
0
0%		 　15.45
-0.05
-0.32%		14.95
-0.5
-3.24%		14.55
-0.4
-2.68%		14.90
0.35
2.41%		14.95
0.05
0.34%		 　15.10
0.15
1%		15.10
0
0%		14.85
-0.25
-1.66%		14.85
0
0%		15.40
0.55
3.7%		 　　　15.25
-0.15
-0.97%		15.10
-0.15
-0.98%		15.20
0.1
0.66%		 　15.25
0.05
0.33%		15.65
0.4
2.62%		15.65
0
0%		16.05
0.4
2.56%		 15.26
10 月15.80
-0.25
-1.56%		 　15.15
-0.65
-4.11%		15.50
0.35
2.31%		15.45
-0.05
-0.32%		15.80
0.35
2.27%		15.90
0.1
0.63%		 　　15.85
-0.05
-0.31%		16.25
0.4
2.52%		16.10
-0.15
-0.92%		16.15
0.05
0.31%		 　17.45
1.3
8.05%		17.85
0.4
2.29%		18.35
0.5
2.8%		18.80
0.45
2.45%		18.75
-0.05
-0.27%		 　19.00
0.25
1.33%		19.15
0.15
0.79%		19.25
0.1
0.52%		19.15
-0.1
-0.52%		19.55
0.4
2.09%		 17.48
11 月20.90
1.35
6.91%		20.45
-0.45
-2.15%		20.80
0.35
1.71%		19.20
-1.6
-7.69%		19.10
-0.1
-0.52%		 　18.70
-0.4
-2.09%		18.90
0.2
1.07%		19.65
0.75
3.97%		19.85
0.2
1.02%		19.55
-0.3
-1.51%		 　19.40
-0.15
-0.77%		19.15
-0.25
-1.29%		19.85
0.7
3.66%		21.80
1.95
9.82%		21.90
0.1
0.46%		 　20.80
-1.1
-5.02%		21.95
1.15
5.53%		21.00
-0.95
-4.33%		23.10
2.1
10%		24.50
1.4
6.06%		 　23.50
-1
-4.08%		24.20
0.7
2.98%		 20.92
12 月24.30
0.1
0.41%		23.05
-1.25
-5.14%		23.85
0.8
3.47%		 　23.90
0.05
0.21%		23.65
-0.25
-1.05%		23.90
0.25
1.06%		24.30
0.4
1.67%		23.60
-0.7
-2.88%		 　23.80
0.2
0.85%		23.20
-0.6
-2.52%		23.45
0.25
1.08%		24.10
0.65
2.77%		24.10
0
0%		 　23.60
-0.5
-2.07%		23.70
0.1
0.42%		25.20
1.5
6.33%		27.70
2.5
9.92%		30.45
2.75
9.93%		 　30.05
-0.4
-1.31%		33.05
3
9.98%		32.95
-0.1
-0.3%		30.65
-2.3
-6.98%		　25.69

說明:最高漲幅:10%最低跌幅:-8.64% 最高價:33.05最低價:13.75平均價:17.05,灰色底表示週末,漲147天(56.1)元,跌129天(-44.35)元,平盤26天
10%=6,8%=2,7%=4,6%=3,4%=6,3%=18,2%=21,1%=51,0%=62,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=7,-6%=9,-7%=21,-8%=31,-9%=47,

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 2374 2126196 805 32250807 15.10 15.35 14.80 15.30 0.30 0% 15.25 3 15.30 11 0.00
2021-01-05 2374 6842960 1317 106676076 15.20 15.75 15.20 15.40 0.10 0.65% 15.40 74 15.45 6 0.00
2021-01-07 2374 638627 365 9534751 15.10 15.10 14.75 15.10 0.10 -1.95% 14.95 49 15.10 2 0.00
2021-01-08 2374 673425 377 10046162 15.15 15.15 14.80 14.95 0.15 -0.99% 14.90 7 14.95 1 0.00
2021-01-11 2374 409967 262 6089510 14.80 15.00 14.80 15.00 0.05 0.33% 14.90 14 15.00 42 0.00
2021-01-12 2374 538072 299 7934706 14.90 14.95 14.60 14.60 0.40 -2.67% 14.60 10 14.70 9 0.00
2021-01-13 2374 406888 287 6004046 14.65 14.90 14.60 14.60 0.00 0% 14.60 24 14.65 5 0.00
2021-01-14 2374 1319070 469 19628655 14.65 15.20 14.65 15.20 0.60 4.11% 15.20 122 15.25 8 0.00
2021-01-15 2374 4982441 1820 76030309 15.50 15.60 14.60 14.60 0.60 -3.95% 14.60 61 14.65 1 0.00
2021-01-18 2374 631912 404 9050105 14.60 14.60 14.10 14.25 0.35 -2.4% 14.25 40 14.35 29 0.00
2021-01-19 2374 713369 399 10347219 14.35 14.75 14.25 14.45 0.20 1.4% 14.45 24 14.50 58 0.00
2021-01-20 2374 770490 456 10920715 14.45 14.45 14.05 14.10 0.35 -2.42% 14.10 5 14.15 6 0.00
2021-01-21 2374 346595 241 4892771 14.30 14.35 14.00 14.00 0.10 -0.71% 14.00 77 14.05 2 0.00
2021-01-22 2374 345543 179 4842189 14.00 14.25 13.80 14.05 0.05 0.36% 14.00 43 14.05 3 0.00
2021-01-25 2374 286144 227 3991842 14.05 14.10 13.80 14.10 0.05 0.36% 14.05 54 14.10 42 0.00
2021-01-26 2374 452427 275 6296941 14.10 14.15 13.80 13.80 0.30 -2.13% 13.80 47 13.85 32 0.00
2021-01-27 2374 1177808 577 16779553 13.80 14.55 13.80 14.25 0.45 3.26% 14.20 15 14.25 54 0.00
2021-01-28 2374 3551062 1438 52372694 14.05 15.05 14.05 14.75 0.50 3.51% 14.70 20 14.75 61 0.00
2021-01-29 2374 879972 466 12682647 14.65 14.70 14.15 14.40 0.35 -2.37% 14.25 2 14.40 1 0.00
2021-02-02 2374 573900 368 8101376 14.25 14.25 13.95 14.20 0.05 -1.39% 14.05 5 14.20 9 0.00
2021-02-03 2374 687539 277 9774623 14.20 14.40 14.15 14.20 0.00 0% 14.20 22 14.25 4 0.00
2021-02-04 2374 383438 224 5457535 14.25 14.35 14.15 14.25 0.05 0.35% 14.25 19 14.30 12 0.00
2021-02-17 2374 588702 329 8327180 14.25 14.25 14.00 14.20 0.05 -0.35% 14.15 35 14.20 9 0.00
2021-02-18 2374 657221 387 9506731 14.20 14.70 14.20 14.55 0.35 2.46% 14.55 10 14.60 37 0.00
2021-02-19 2374 1496091 697 22215974 14.70 15.25 14.55 15.05 0.50 3.44% 15.00 25 15.05 15 0.00
2021-02-23 2374 523453 340 7903504 15.20 15.25 15.00 15.15 0.05 0.66% 15.10 10 15.15 80 0.00
2021-02-25 2374 861438 470 13323573 15.65 15.75 15.30 15.35 0.20 1.32% 15.35 3 15.40 23 0.00
2021-03-02 2374 481957 253 7276414 15.25 15.30 14.95 15.10 0.00 -1.63% 15.10 12 15.15 10 0.00
2021-03-03 2374 564495 298 8542227 15.20 15.25 14.90 15.15 0.05 0.33% 15.15 24 15.20 3 0.00
2021-03-04 2374 371365 230 5598896 15.10 15.25 15.00 15.20 0.05 0.33% 15.15 2 15.20 24 0.00
2021-03-05 2374 396097 276 5934274 15.10 15.10 14.90 14.95 0.25 -1.64% 14.90 14 14.95 11 0.00
2021-03-08 2374 280575 245 4195450 15.05 15.10 14.80 14.85 0.10 -0.67% 14.80 39 14.85 17 0.00
2021-03-09 2374 425079 297 6270665 14.80 15.00 14.65 14.70 0.15 -1.01% 14.70 6 14.75 46 0.00
2021-03-10 2374 600153 307 8760459 14.85 14.85 14.50 14.55 0.15 -1.02% 14.50 88 14.55 10 0.00
2021-03-11 2374 430052 249 6277778 14.60 14.70 14.55 14.60 0.05 0.34% 14.55 70 14.60 14 0.00
2021-03-12 2374 237406 213 3478856 14.70 14.80 14.55 14.65 0.05 0.34% 14.65 2 14.70 8 0.00
2021-03-15 2374 387694 292 5684241 14.65 14.75 14.60 14.75 0.10 0.68% 14.70 2 14.75 16 0.00
2021-03-16 2374 315419 270 4637018 14.80 14.80 14.60 14.70 0.05 -0.34% 14.65 29 14.70 9 0.00
2021-03-17 2374 274482 285 4020051 14.75 14.75 14.55 14.65 0.05 -0.34% 14.60 15 14.65 12 0.00
2021-03-18 2374 2256758 1028 34071278 14.65 15.45 14.65 15.10 0.45 3.07% 15.10 17 15.20 1 0.00
2021-03-19 2374 690972 416 10368442 14.95 15.20 14.90 15.00 0.10 -0.66% 15.00 23 15.05 3 0.00
2021-03-22 2374 1839756 811 28125165 15.10 15.45 15.05 15.40 0.40 2.67% 15.40 6 15.45 176 0.00
2021-03-23 2374 1842286 643 28148148 15.55 15.60 14.95 15.35 0.05 -0.32% 15.30 15 15.35 93 0.00
2021-03-24 2374 3334535 804 51850221 15.50 15.70 15.20 15.40 0.05 0.33% 15.40 12 15.45 4 0.00
2021-03-25 2374 1086440 366 16695788 15.50 15.60 15.20 15.40 0.00 0% 15.40 63 15.45 18 0.00
2021-03-26 2374 693145 306 10657175 15.50 15.50 15.30 15.40 0.00 0% 15.35 57 15.40 5 0.00
2021-03-29 2374 1526246 531 23760891 15.50 15.75 15.45 15.50 0.10 0.65% 15.50 44 15.55 40 0.00
2021-03-30 2374 620506 305 9581764 15.65 15.70 15.35 15.35 0.15 -0.97% 15.35 33 15.45 20 0.00
2021-04-01 2374 3103565 1082 49533322 16.05 16.20 15.80 15.85 0.05 3.26% 15.80 112 15.85 7 0.00
2021-04-06 2374 1093216 517 17200919 15.90 15.90 15.65 15.85 0.00 0% 15.85 7 15.90 61 0.00
2021-04-07 2374 2642162 989 42540007 15.95 16.45 15.75 16.35 0.50 3.15% 16.35 4 16.40 38 0.00
2021-04-08 2374 3032116 1298 51053275 16.50 17.25 16.30 16.80 0.45 2.75% 16.80 69 16.85 14 0.00
2021-04-09 2374 1641232 671 27539782 16.95 17.10 16.65 16.75 0.05 -0.3% 16.75 17 16.80 170 0.00
2021-04-12 2374 2092390 845 35501184 17.00 17.20 16.55 17.00 0.25 1.49% 17.00 12 17.05 26 0.00
2021-04-13 2374 3893746 1417 68767741 17.20 18.15 17.20 17.25 0.25 1.47% 17.25 28 17.35 14 0.00
2021-04-14 2374 2513166 942 43021869 17.40 17.60 16.70 17.10 0.15 -0.87% 17.10 22 17.15 52 0.00
2021-04-15 2374 1745820 845 30685432 17.30 17.90 17.00 17.65 0.55 3.22% 17.65 11 17.70 9 0.00
2021-04-16 2374 1433311 659 25520336 17.80 18.00 17.65 17.75 0.10 0.57% 17.70 17 17.75 1 0.00
2021-04-19 2374 2489977 966 45166642 18.10 18.45 17.95 18.15 0.40 2.25% 18.10 27 18.15 63 0.00
2021-04-20 2374 2063180 817 37266179 18.40 18.45 17.85 18.10 0.05 -0.28% 18.10 32 18.15 47 0.00
2021-04-21 2374 1427630 621 25666097 18.10 18.15 17.80 18.00 0.10 -0.55% 18.00 22 18.05 47 0.00
2021-04-22 2374 3411764 1504 62077462 18.20 18.75 17.60 17.70 0.30 -1.67% 17.70 8 17.75 1 0.00
2021-04-23 2374 2009661 851 36426438 18.00 18.45 17.60 18.15 0.45 2.54% 18.15 24 18.20 1 0.00
2021-04-26 2374 3259058 1225 60838155 18.40 18.90 18.35 18.40 0.25 1.38% 18.40 55 18.45 32 0.00
2021-04-27 2374 2155406 842 40282927 18.60 18.80 18.55 18.75 0.35 1.9% 18.70 71 18.75 2 0.00
2021-04-28 2374 4039773 1810 78321973 18.80 19.80 18.75 19.55 0.80 4.27% 19.50 48 19.55 150 0.00
2021-04-29 2374 3994822 1777 75662891 19.65 19.85 18.45 18.60 0.95 -4.86% 18.55 10 18.60 24 0.00
2021-05-03 2374 2691677 1020 47896866 18.50 18.50 17.55 17.55 1.05 -5.65% 17.50 106 17.55 46 0.00
2021-05-04 2374 3327606 1093 55728709 17.80 17.95 15.95 16.75 0.80 -4.56% 16.75 7 16.80 33 0.00
2021-05-05 2374 1190341 494 20392032 16.85 17.45 16.55 17.15 0.40 2.39% 17.10 23 17.15 1 0.00
2021-05-06 2374 1344912 552 22630254 17.15 17.40 16.35 16.70 0.45 -2.62% 16.70 1 16.75 1 0.00
2021-05-07 2374 472231 278 7949749 16.95 17.15 16.70 17.10 0.40 2.4% 17.10 2 17.15 3 0.00
2021-05-10 2374 840462 597 14145135 17.30 17.30 16.70 16.75 0.35 -2.05% 16.75 3 16.80 9 0.00
2021-05-11 2374 1977523 777 32014218 16.35 16.55 15.75 15.90 0.85 -5.07% 15.85 20 15.90 1 0.00
2021-05-12 2374 3079171 932 46225182 15.70 15.90 14.40 15.35 0.55 -3.46% 15.35 28 15.40 2 0.00
2021-05-13 2374 1629661 676 24390579 15.05 15.40 14.35 14.95 0.40 -2.61% 14.90 11 14.95 5 0.00
2021-05-14 2374 1334191 501 20152689 15.10 15.50 14.85 15.05 0.10 0.67% 15.00 136 15.10 3 0.00
2021-05-17 2374 1525285 634 21517747 14.60 14.65 13.55 13.75 1.30 -8.64% 13.70 4 13.75 10 0.00
2021-05-18 2374 666963 364 9632648 13.85 14.70 13.85 14.65 0.90 6.55% 14.60 17 14.65 2 0.00
2021-05-19 2374 704017 339 10146401 14.55 14.80 14.20 14.55 0.10 -0.68% 14.50 27 14.55 3 0.00
2021-05-20 2374 575914 303 8299370 14.50 14.70 14.25 14.30 0.25 -1.72% 14.30 58 14.35 1 0.00
2021-05-21 2374 875425 294 12790371 14.55 14.75 14.45 14.65 0.35 2.45% 14.60 23 14.65 8 0.00
2021-05-24 2374 559796 303 8289089 14.60 15.00 14.40 14.85 0.20 1.37% 14.85 3 14.90 13 0.00
2021-05-25 2374 681349 334 10205446 15.10 15.10 14.85 14.85 0.00 0% 14.85 17 14.90 5 0.00
2021-05-26 2374 592546 264 8891196 15.00 15.10 14.85 15.05 0.20 1.35% 15.05 4 15.10 13 0.00
2021-05-27 2374 754867 340 11261791 15.05 15.05 14.80 14.95 0.10 -0.66% 14.90 15 14.95 5 0.00
2021-05-28 2374 763802 341 11538232 15.00 15.20 15.00 15.15 0.20 1.34% 15.10 15 15.15 4 0.00
2021-05-31 2374 676180 283 10306732 15.10 15.35 15.10 15.25 0.10 0.66% 15.25 6 15.30 32 0.00
2021-06-01 2374 404539 223 6199538 15.35 15.40 15.25 15.30 0.05 0.33% 15.25 31 15.30 1 0.00
2021-06-02 2374 750759 312 11522273 15.40 15.55 15.20 15.35 0.05 0.33% 15.35 1 15.40 1 0.00
2021-06-03 2374 584908 253 9017983 15.40 15.55 15.35 15.50 0.15 0.98% 15.45 16 15.50 14 0.00
2021-06-04 2374 647277 198 10003900 15.55 15.55 15.40 15.50 0.00 0% 15.45 5 15.50 2 0.00
2021-06-07 2374 548025 214 8472729 15.70 15.70 15.20 15.55 0.05 0.32% 15.55 18 15.60 10 0.00
2021-06-08 2374 604972 215 9412967 15.55 15.65 15.45 15.50 0.05 -0.32% 15.50 10 15.60 3 0.00
2021-06-09 2374 311449 155 4823427 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 12 15.50 11 0.00
2021-06-10 2374 547957 216 8441191 15.60 15.60 15.20 15.40 0.05 -0.32% 15.35 17 15.40 2 0.00
2021-06-11 2374 565170 240 8702848 15.40 15.50 15.35 15.35 0.05 -0.32% 15.30 44 15.35 1 0.00
2021-06-15 2374 806951 346 12464295 15.40 15.80 15.30 15.35 0.00 0% 15.30 71 15.35 3 0.00
2021-06-16 2374 232852 146 3596231 15.35 15.60 15.30 15.45 0.10 0.65% 15.40 25 15.45 19 0.00
2021-06-17 2374 320472 152 4921586 15.35 15.45 15.25 15.45 0.00 0% 15.40 17 15.45 2 0.00
2021-06-18 2374 692626 226 10672459 15.45 15.50 15.35 15.45 0.00 0% 15.45 21 15.50 21 0.00
2021-06-21 2374 400973 177 6160422 15.45 15.50 15.25 15.35 0.10 -0.65% 15.30 40 15.35 10 0.00
2021-06-22 2374 373475 217 5750872 15.40 15.50 15.30 15.35 0.00 0% 15.35 9 15.40 2 0.00
2021-06-23 2374 678646 289 10585640 15.35 15.90 15.35 15.55 0.20 1.3% 15.55 5 15.60 14 0.00
2021-06-24 2374 4774279 1930 79348773 15.60 17.10 15.60 17.10 1.55 9.97% 17.10 219 0.00 0 0.00
2021-06-25 2374 6049824 2624 101683448 17.40 17.65 16.35 16.40 0.70 -4.09% 16.40 31 16.45 81 0.00
2021-06-28 2374 1308266 670 21087608 16.20 16.30 16.05 16.20 0.20 -1.22% 16.15 5 16.20 12 0.00
2021-06-29 2374 1237802 770 19551187 16.15 16.15 15.65 15.75 0.45 -2.78% 15.75 13 15.80 19 0.00
2021-06-30 2374 757246 407 12042771 15.80 16.05 15.75 15.85 0.10 0.63% 15.85 29 15.95 2 0.00
2021-07-01 2374 615994 321 9781885 15.85 16.00 15.80 15.90 0.05 0.32% 15.90 7 15.95 10 0.00
2021-07-02 2374 842101 341 13401238 16.05 16.15 15.75 15.80 0.10 -0.63% 15.80 5 15.85 18 0.00
2021-07-05 2374 677421 293 10754002 16.00 16.00 15.80 15.85 0.05 0.32% 15.85 4 15.90 13 0.00
2021-07-06 2374 498664 231 7881686 15.90 15.95 15.75 15.75 0.10 -0.63% 15.75 67 15.80 36 0.00
2021-07-07 2374 556249 263 8825320 15.75 16.00 15.75 15.85 0.10 0.63% 15.85 22 15.90 19 0.00
2021-07-08 2374 339566 193 5398334 15.95 16.00 15.80 15.90 0.05 0.32% 15.85 59 15.90 18 0.00
2021-07-09 2374 341589 177 5404883 15.80 15.90 15.75 15.90 0.00 0% 15.85 30 15.90 42 0.00
2021-07-12 2374 536228 252 8493174 15.90 16.00 15.75 15.80 0.10 -0.63% 15.75 59 15.85 19 0.00
2021-07-13 2374 2791537 999 45337245 15.90 16.70 15.70 16.15 0.35 2.22% 16.15 3 16.20 2 0.00
2021-07-14 2374 649763 323 10371185 16.20 16.20 15.80 15.95 0.20 -1.24% 15.90 20 15.95 6 0.00
2021-07-15 2374 433913 260 6923611 15.95 16.10 15.90 15.95 0.00 0% 15.95 4 16.00 5 0.00
2021-07-16 2374 455323 254 7322207 15.95 16.25 15.95 16.10 0.15 0.94% 16.05 1 16.10 1 0.00
2021-07-19 2374 222806 153 3565347 16.00 16.10 15.95 16.00 0.10 -0.62% 16.00 10 16.05 11 0.00
2021-07-20 2374 308689 223 4896663 16.00 16.00 15.80 15.85 0.15 -0.94% 15.85 7 15.90 8 0.00
2021-07-21 2374 599911 255 9475766 15.95 15.95 15.70 15.75 0.10 -0.63% 15.75 4 15.80 13 0.00
2021-07-22 2374 279000 157 4408800 15.80 15.90 15.75 15.75 0.00 0% 15.75 52 15.80 6 0.00
2021-07-23 2374 672389 318 10743408 15.70 16.20 15.70 16.05 0.30 1.9% 16.00 23 16.05 24 0.00
2021-07-26 2374 710581 386 11509511 16.10 16.40 16.05 16.20 0.15 0.93% 16.20 1 16.25 7 0.00
2021-07-27 2374 472232 316 7679438 16.35 16.45 16.10 16.20 0.00 0% 16.20 9 16.30 17 0.00
2021-07-28 2374 612830 290 9745234 16.10 16.15 15.75 15.85 0.35 -2.16% 15.80 13 15.85 1 0.00
2021-07-29 2374 145075 113 2308543 15.95 16.05 15.85 15.95 0.10 0.63% 15.95 3 16.00 69 0.00
2021-07-30 2374 395630 221 6253035 15.95 15.95 15.65 15.70 0.25 -1.57% 15.70 2 15.75 7 0.00
2021-08-02 2374 706109 259 11053473 15.75 15.75 15.55 15.60 0.10 -0.64% 15.60 33 15.65 2 0.00
2021-08-03 2374 600469 221 9366964 15.70 15.75 15.50 15.60 0.00 0% 15.55 17 15.60 6 0.00
2021-08-04 2374 394687 143 6164166 15.60 15.75 15.55 15.65 0.05 0.32% 15.60 18 15.65 5 0.00
2021-08-05 2374 662447 277 10541928 15.65 16.20 15.65 15.85 0.20 1.28% 15.85 5 15.90 6 0.00
2021-08-06 2374 299156 146 4720901 15.95 15.95 15.70 15.80 0.05 -0.32% 15.75 22 15.80 10 0.00
2021-08-09 2374 365052 199 5726292 15.75 15.80 15.60 15.65 0.15 -0.95% 15.65 2 15.75 14 0.00
2021-08-10 2374 333908 162 5209095 15.80 15.80 15.50 15.55 0.10 -0.64% 15.55 43 15.60 3 0.00
2021-08-11 2374 771756 328 11899558 15.55 15.70 15.25 15.35 0.20 -1.29% 15.30 24 15.35 2 0.00
2021-08-12 2374 267014 139 4095108 15.35 15.35 15.25 15.35 0.00 0% 15.35 5 15.40 6 0.00
2021-08-13 2374 1126080 483 16790251 15.45 15.45 14.55 14.55 0.80 -5.21% 14.55 32 14.60 20 0.00
2021-08-16 2374 2260264 852 33712897 14.70 15.35 14.65 14.85 0.30 2.06% 14.85 5 14.90 3 0.00
2021-08-17 2374 1034838 355 15388601 14.85 15.00 14.75 14.85 0.00 0% 14.85 13 14.90 10 8.07
2021-08-18 2374 624548 281 9319444 14.80 15.25 14.65 15.20 0.35 2.36% 15.20 2 15.25 18 8.26
2021-08-19 2374 394805 225 5887235 15.20 15.20 14.80 14.95 0.25 -1.64% 14.90 9 14.95 3 8.12
2021-08-20 2374 283522 223 4203393 15.05 15.05 14.70 14.80 0.15 -1% 14.80 9 14.90 14 8.04
2021-08-23 2374 349077 197 5199228 14.90 15.00 14.80 14.85 0.05 0.34% 14.80 38 14.85 1 8.07
2021-08-24 2374 270580 168 4043110 14.95 15.05 14.85 14.95 0.10 0.67% 14.95 5 15.00 2 8.12
2021-08-25 2374 282247 166 4258538 14.85 15.20 14.85 15.15 0.20 1.34% 15.15 1 15.20 26 8.23
2021-08-26 2374 245146 174 3698686 15.15 15.25 15.00 15.25 0.10 0.66% 15.15 1 15.25 3 8.29
2021-08-27 2374 204738 128 3108512 15.20 15.25 15.05 15.20 0.05 -0.33% 15.20 10 15.25 22 8.26
2021-08-30 2374 283250 132 4319243 15.25 15.35 15.20 15.25 0.05 0.33% 15.25 4 15.30 22 8.29
2021-08-31 2374 280417 152 4263593 15.25 15.30 15.10 15.20 0.05 -0.33% 15.15 41 15.20 1 8.26
2021-09-01 2374 566262 327 8729967 15.30 15.60 15.20 15.45 0.25 1.64% 15.40 12 15.45 3 8.40
2021-09-02 2374 623118 261 9641363 15.55 15.60 15.30 15.50 0.05 0.32% 15.50 22 15.55 18 8.42
2021-09-03 2374 1460479 556 22910666 15.50 15.95 15.50 15.50 0.00 0% 15.50 6 15.55 22 8.42
2021-09-06 2374 781799 334 12131545 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 14 15.50 8 8.40
2021-09-07 2374 565619 289 8396387 14.95 14.95 14.75 14.95 0.00 -3.24% 14.85 4 14.95 2 8.12
2021-09-08 2374 775859 339 11328660 14.75 14.80 14.45 14.55 0.40 -2.68% 14.55 23 14.60 8 7.91
2021-09-09 2374 897054 414 13343334 14.85 15.05 14.70 14.90 0.35 2.41% 14.90 2 14.95 9 8.10
2021-09-10 2374 459922 232 6876069 14.90 15.05 14.90 14.95 0.05 0.34% 14.90 57 14.95 50 8.12
2021-09-13 2374 1028506 417 15493812 14.90 15.25 14.90 15.10 0.15 1% 15.10 5 15.15 3 8.21
2021-09-14 2374 564056 266 8506516 15.25 15.25 15.00 15.10 0.00 0% 15.10 25 15.15 16 8.21
2021-09-15 2374 1004857 361 15012317 15.10 15.10 14.80 14.85 0.25 -1.66% 14.80 108 14.85 7 8.07
2021-09-16 2374 1155624 378 17249998 14.90 15.05 14.85 14.85 0.00 0% 14.85 40 14.95 24 8.07
2021-09-17 2374 2934000 1415 45408100 14.95 15.80 14.95 15.40 0.55 3.7% 15.40 110 15.45 5 8.37
2021-09-22 2374 1535869 671 23235136 15.25 15.40 14.95 15.25 0.15 -0.97% 15.15 23 15.25 5 8.29
2021-09-23 2374 497080 293 7571794 15.35 15.45 15.10 15.10 0.15 -0.98% 15.10 7 15.15 5 8.21
2021-09-24 2374 1282880 494 19663592 15.05 15.65 15.05 15.20 0.10 0.66% 15.20 10 15.25 34 8.26
2021-09-27 2374 383742 214 5870440 15.25 15.45 15.20 15.25 0.05 0.33% 15.25 63 15.30 3 8.29
2021-09-28 2374 1852051 589 28764224 15.40 15.85 15.20 15.65 0.40 2.62% 15.65 15 15.70 7 8.51
2021-09-29 2374 1093429 556 16954886 15.45 15.70 15.25 15.65 0.00 0% 15.55 6 15.65 4 8.51
2021-09-30 2374 2096290 828 33401881 15.65 16.20 15.65 16.05 0.40 2.56% 16.00 83 16.05 4 8.72
2021-10-01 2374 1346355 596 21253425 16.05 16.05 15.65 15.80 0.25 -1.56% 15.75 13 15.80 26 8.59
2021-10-04 2374 1353935 576 20911486 15.85 15.90 15.15 15.15 0.65 -4.11% 15.15 73 15.20 3 8.23
2021-10-05 2374 585631 277 8985305 15.35 15.55 15.00 15.50 0.35 2.31% 15.45 10 15.50 13 8.42
2021-10-06 2374 638613 299 9910179 15.60 15.60 15.40 15.45 0.05 -0.32% 15.45 10 15.50 12 8.40
2021-10-07 2374 817304 417 12962969 15.60 16.00 15.60 15.80 0.35 2.27% 15.75 6 15.80 38 8.59
2021-10-08 2374 1126509 510 17969970 15.80 16.10 15.75 15.90 0.10 0.63% 15.90 15 15.95 19 8.64
2021-10-12 2374 779717 380 12297812 15.95 16.00 15.65 15.85 0.05 -0.31% 15.80 7 15.90 15 8.61
2021-10-13 2374 2164461 1008 34961351 15.85 16.40 15.80 16.25 0.40 2.52% 16.20 56 16.25 21 8.83
2021-10-14 2374 881942 371 14266951 16.25 16.30 16.10 16.10 0.15 -0.92% 16.10 52 16.15 2 8.75
2021-10-15 2374 1274902 553 20678942 16.30 16.40 16.05 16.15 0.05 0.31% 16.15 28 16.20 13 8.78
2021-10-18 2374 6502502 2997 111186749 16.40 17.60 16.35 17.45 1.30 8.05% 17.40 63 17.45 21 9.48
2021-10-19 2374 3668258 1505 64100416 17.35 17.85 17.10 17.85 0.40 2.29% 17.80 18 17.85 40 9.70
2021-10-20 2374 3900110 1490 70307720 17.85 18.35 17.50 18.35 0.50 2.8% 18.30 24 18.35 46 9.97
2021-10-21 2374 4130213 1929 77107861 18.45 18.90 18.25 18.80 0.45 2.45% 18.80 271 18.85 51 10.22
2021-10-22 2374 4644260 1990 87391031 19.20 19.20 18.40 18.75 0.05 -0.27% 18.70 61 18.80 46 10.19
2021-10-25 2374 2746498 1272 52303316 18.75 19.20 18.70 19.00 0.25 1.33% 19.00 16 19.05 36 10.33
2021-10-26 2374 3071579 1263 59288273 19.60 19.60 19.10 19.15 0.15 0.79% 19.15 36 19.20 12 10.41
2021-10-27 2374 2345325 891 44963969 19.25 19.35 19.00 19.25 0.10 0.52% 19.20 47 19.25 17 10.46
2021-10-28 2374 1699257 719 32623104 19.30 19.40 19.05 19.15 0.10 -0.52% 19.15 39 19.20 78 10.41
2021-10-29 2374 2401665 1111 46691078 19.30 19.60 19.10 19.55 0.40 2.09% 19.55 56 19.60 232 10.62
2021-11-01 2374 9235694 3971 191491049 20.40 21.40 19.80 20.90 1.35 6.91% 20.85 2 20.90 10 11.36
2021-11-02 2374 32862051 10768 688786563 21.20 22.65 19.10 20.45 0.45 -2.15% 20.40 5 20.45 57 11.11
2021-11-03 2374 13633910 5555 280369445 20.70 20.90 20.20 20.80 0.35 1.71% 20.75 17 20.80 32 11.30
2021-11-04 2374 9771900 4720 191881892 20.70 20.80 19.15 19.20 1.60 -7.69% 19.20 20 19.25 1 10.43
2021-11-05 2374 6336009 2686 120613393 19.30 19.40 18.65 19.10 0.10 -0.52% 19.05 77 19.10 63 10.38
2021-11-08 2374 4576784 1878 86468090 19.05 19.25 18.55 18.70 0.40 -2.09% 18.65 18 18.70 29 10.16
2021-11-09 2374 1896044 933 35623818 18.70 18.95 18.60 18.90 0.20 1.07% 18.85 24 18.90 18 10.27
2021-11-10 2374 8374921 3559 166306449 19.50 20.35 19.40 19.65 0.75 3.97% 19.65 38 19.70 37 8.89
2021-11-11 2374 3228778 1492 63825105 19.45 20.10 19.25 19.85 0.20 1.02% 19.80 1 19.85 10 8.98
2021-11-12 2374 2649446 1178 52099743 20.10 20.10 19.50 19.55 0.30 -1.51% 19.50 73 19.55 28 8.85
2021-11-15 2374 2883682 1332 55723182 19.75 19.75 19.05 19.40 0.15 -0.77% 19.25 4 19.40 69 8.78
2021-11-16 2374 1717599 758 33061845 19.40 19.50 19.05 19.15 0.25 -1.29% 19.15 21 19.20 24 8.67
2021-11-17 2374 3736618 1524 73236447 19.30 20.20 19.15 19.85 0.70 3.66% 19.85 9 19.90 37 8.98
2021-11-18 2374 15724874 5212 335006890 20.20 21.80 20.10 21.80 1.95 9.82% 21.80 16132 0.00 0 9.86
2021-11-19 2374 29780552 10940 650084888 22.10 22.45 21.25 21.90 0.10 0.46% 21.85 4 21.90 37 9.91
2021-11-22 2374 12593342 4685 266936227 22.25 22.25 20.60 20.80 1.10 -5.02% 20.80 92 20.90 117 9.41
2021-11-23 2374 43703210 12263 977754002 21.50 22.85 21.20 21.95 1.15 5.53% 21.95 36 22.00 135 9.93
2021-11-24 2374 19281027 6475 422170699 21.55 22.35 20.90 21.00 0.95 -4.33% 21.00 106 21.10 2 9.50
2021-11-25 2374 42243343 12559 964889575 21.00 23.10 21.00 23.10 2.10 10% 23.10 572 0.00 0 10.45
2021-11-26 2374 67421248 27113 1601119849 22.95 25.20 22.60 24.50 1.40 6.06% 24.45 1 24.50 67 11.09
2021-11-29 2374 28979867 10848 684741449 24.15 24.40 23.05 23.50 1.00 -4.08% 23.45 9 23.50 77 10.63
2021-11-30 2374 28462141 12594 702528802 24.10 25.45 23.60 24.20 0.70 2.98% 24.20 125 24.30 8 10.95
2021-12-01 2374 16609213 7383 406242177 24.35 25.00 23.95 24.30 0.10 0.41% 24.30 82 24.35 21 11.00
2021-12-02 2374 16269456 7313 383088819 24.00 24.60 22.90 23.05 1.25 -5.14% 23.05 254 23.10 23 10.43
2021-12-03 2374 16305732 6555 385725611 23.30 24.10 23.00 23.85 0.80 3.47% 23.80 61 23.85 20 10.79
2021-12-06 2374 7261783 3333 171514165 23.55 23.95 23.30 23.90 0.05 0.21% 23.90 28 23.95 84 10.81
2021-12-07 2374 9697793 4093 232834250 24.40 24.60 23.50 23.65 0.25 -1.05% 23.65 79 23.70 3 10.70
2021-12-08 2374 10158459 4265 243785117 24.00 24.40 23.50 23.90 0.25 1.06% 23.90 91 23.95 3 10.81
2021-12-09 2374 29506775 12164 733857186 24.50 25.90 24.30 24.30 0.40 1.67% 24.30 183 24.35 4 11.00
2021-12-10 2374 9351063 4312 222548371 24.15 24.25 23.50 23.60 0.70 -2.88% 23.60 109 23.65 3 10.68
2021-12-13 2374 4846444 2087 114891603 23.35 24.00 23.35 23.80 0.20 0.85% 23.75 38 23.80 22 10.77
2021-12-14 2374 5769765 2706 133987789 23.65 23.90 22.80 23.20 0.60 -2.52% 23.20 37 23.25 26 10.50
2021-12-15 2374 3015290 1315 70367614 23.10 23.60 23.00 23.45 0.25 1.08% 23.40 18 23.45 19 10.61
2021-12-16 2374 16374793 6754 399417388 23.75 24.85 23.75 24.10 0.65 2.77% 24.10 183 24.15 12 10.90
2021-12-17 2374 6384493 2657 153181120 23.90 24.40 23.70 24.10 0.00 0% 24.05 78 24.10 3 10.90
2021-12-20 2374 4375116 2240 103913550 24.15 24.30 23.45 23.60 0.50 -2.07% 23.60 22 23.65 24 10.68
2021-12-21 2374 4461738 1891 105808428 23.60 24.10 23.20 23.70 0.10 0.42% 23.70 65 23.75 9 10.72
2021-12-22 2374 20740234 8061 512581635 24.05 25.20 23.80 25.20 1.50 6.33% 25.15 8 25.20 262 11.40
2021-12-23 2374 64644317 26185 1740924145 26.00 27.70 25.65 27.70 2.50 9.92% 27.70 67048 0.00 0 12.53
2021-12-24 2374 118813490 47328 2147483647 28.70 30.45 28.00 30.45 2.75 9.93% 30.45 397663 0.00 0 13.78
2021-12-27 2374 104423525 39030 2147483647 31.75 31.90 29.60 30.05 0.40 -1.31% 30.05 87 30.10 20 13.60
2021-12-28 2374 90333442 38081 2147483647 30.55 33.05 29.85 33.05 3.00 9.98% 33.05 82955 0.00 0 14.95
2021-12-29 2374 109970589 38381 2147483647 33.70 33.85 32.05 32.95 0.10 -0.3% 32.95 20 33.00 529 14.91
2021-12-30 2374 40409105 18528 1268148866 32.45 32.55 30.10 30.65 2.30 -6.98% 30.65 2 30.70 57 13.87