佳世達(2352)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　　30.75
0
0%		30.55
-0.2
-0.65%		30.70
0.15
0.49%		30.85
0.15
0.49%		30.50
-0.35
-1.13%		 　31.00
0.5
1.64%		30.95
-0.05
-0.16%		30.75
-0.2
-0.65%		30.65
-0.1
-0.33%		30.50
-0.15
-0.49%		 　31.00
0.5
1.64%		31.00
0
0%		30.95
-0.05
-0.16%		31.10
0.15
0.48%		30.55
-0.55
-1.77%		 　30.15
-0.4
-1.31%		29.90
-0.25
-0.83%		29.65
-0.25
-0.84%		 30.59
2 月　　　　　　30.35
0.7
2.36%		30.40
0.05
0.16%		30.50
0.1
0.33%		30.90
0.4
1.31%		30.90
0
0%		 　30.45
-0.45
-1.46%		30.60
0.15
0.49%		30.95
0.35
1.14%		30.90
-0.05
-0.16%		31.50
0.6
1.94%		 　32.10
0.6
1.9%		31.50
-0.6
-1.87%		31.65
0.15
0.48%		30.90
-0.75
-2.37%		30.70
-0.2
-0.65%		 31.12
3 月31.50
0.8
2.61%		31.65
0.15
0.48%		31.90
0.25
0.79%		 　　31.50
-0.4
-1.25%		30.95
-0.55
-1.75%		31.35
0.4
1.29%		31.95
0.6
1.91%		31.90
-0.05
-0.16%		 　32.20
0.3
0.94%		31.70
-0.5
-1.55%		31.70
0
0%		31.90
0.2
0.63%		31.95
0.05
0.16%		 　32.30
0.35
1.1%		32.35
0.05
0.15%		32.25
-0.1
-0.31%		32.30
0.05
0.16%		32.25
-0.05
-0.15%		 　32.35
0.1
0.31%		32.40
0.05
0.15%		32.85
0.45
1.39%		33.25
0.4
1.22%		32.03
4 月33.25
0
0%		 　　　34.20
0.95
2.86%		33.05
-1.15
-3.36%		34.15
1.1
3.33%		 　33.40
-0.75
-2.2%		32.90
-0.5
-1.5%		33.05
0.15
0.46%		33.50
0.45
1.36%		33.50
0
0%		 　32.70
-0.8
-2.39%		32.90
0.2
0.61%		32.70
-0.2
-0.61%		32.60
-0.1
-0.31%		32.70
0.1
0.31%		 　31.80
-0.9
-2.75%		31.70
-0.1
-0.31%		31.15
-0.55
-1.74%		31.40
0.25
0.8%		31.60
0.2
0.64%		 32.7
5 月　　31.55
-0.05
-0.16%		31.75
0.2
0.63%		32.15
0.4
1.26%		32.00
-0.15
-0.47%		 　28.90
-3.1
-9.69%		28.50
-0.4
-1.38%		27.85
-0.65
-2.28%		26.75
-1.1
-3.95%		27.05
0.3
1.12%		 　27.05
0
0%		27.10
0.05
0.18%		27.40
0.3
1.11%		27.15
-0.25
-0.91%		27.30
0.15
0.55%		 　27.85
0.55
2.01%		27.65
-0.2
-0.72%		28.15
0.5
1.81%		28.20
0.05
0.18%		28.30
0.1
0.35%		 　28.70
0.4
1.41%		29.20
0.5
1.74%		28.52
6 月29.10
-0.1
-0.34%		29.00
-0.1
-0.34%		 　　29.40
0.4
1.38%		29.50
0.1
0.34%		29.60
0.1
0.34%		29.70
0.1
0.34%		29.50
-0.2
-0.67%		 　29.05
-0.45
-1.53%		29.05
0
0%		29.65
0.6
2.07%		29.30
-0.35
-1.18%		29.15
-0.15
-0.51%		 　28.05
-1.1
-3.77%		28.80
0.75
2.67%		28.30
-0.5
-1.74%		28.50
0.2
0.71%		28.90
0.4
1.4%		 　29.25
0.35
1.21%		29.25
0
0%		29.30
0.05
0.17%		28.65
-0.65
-2.22%		 29.04
7 月28.30
-0.35
-1.22%		 　28.70
0.4
1.41%		28.90
0.2
0.7%		28.50
-0.4
-1.38%		29.00
0.5
1.75%		29.20
0.2
0.69%		 　28.95
-0.25
-0.86%		28.60
-0.35
-1.21%		29.00
0.4
1.4%		29.65
0.65
2.24%		30.25
0.6
2.02%		 　30.85
0.6
1.98%		31.25
0.4
1.3%		30.85
-0.4
-1.28%		30.50
-0.35
-1.13%		31.20
0.7
2.3%		 　31.40
0.2
0.64%		30.85
-0.55
-1.75%		30.60
-0.25
-0.81%		28.60
-2
-6.54%		28.60
0
0%		 29.65
8 月28.50
-0.1
-0.35%		28.50
0
0%		28.25
-0.25
-0.88%		28.35
0.1
0.35%		28.70
0.35
1.23%		 　28.40
-0.3
-1.05%		27.70
-0.7
-2.46%		27.10
-0.6
-2.17%		27.05
-0.05
-0.18%		27.30
0.25
0.92%		 　27.50
0.2
0.73%		28.15
0.65
2.36%		28.60
0.45
1.6%		28.70
0.1
0.35%		28.70
0
0%		 　28.90
0.2
0.7%		29.00
0.1
0.35%		29.15
0.15
0.52%		29.25
0.1
0.34%		29.35
0.1
0.34%		 　29.10
-0.25
-0.85%		29.45
0.35
1.2%		29.30
-0.15
-0.51%		28.48
9 月29.20
-0.1
-0.34%		28.90
-0.3
-1.03%		 　28.85
-0.05
-0.17%		28.75
-0.1
-0.35%		28.30
-0.45
-1.57%		29.00
0.7
2.47%		 　　29.30
0.3
1.03%		29.15
-0.15
-0.51%		29.20
0.05
0.17%		29.40
0.2
0.68%		29.50
0.1
0.34%		 　29.00
-0.5
-1.69%		29.30
0.3
1.03%		28.85
-0.45
-1.54%		28.90
0.05
0.17%		28.70
-0.2
-0.69%		 　27.95
-0.75
-2.61%		27.60
-0.35
-1.25%		27.00
-0.6
-2.17%		28.20
1.2
4.44%		27.10
-1.1
-3.9%		 28.63
10 月　　27.10
0
0%		27.40
0.3
1.11%		27.80
0.4
1.46%		27.45
-0.35
-1.26%		27.30
-0.15
-0.55%		 　　27.20
-0.1
-0.37%		26.45
-0.75
-2.76%		25.50
-0.95
-3.59%		26.15
0.65
2.55%		 　27.40
1.25
4.78%		27.15
-0.25
-0.91%		26.70
-0.45
-1.66%		26.50
-0.2
-0.75%		25.65
-0.85
-3.21%		 　25.00
-0.65
-2.53%		24.45
-0.55
-2.2%		24.40
-0.05
-0.2%		24.65
0.25
1.02%		24.20
-0.45
-1.83%		 24.55
0.35
1.45%		26.07
11 月24.75
0.2
0.81%		25.20
0.45
1.82%		25.25
0.05
0.2%		25.50
0.25
0.99%		 　27.00
1.5
5.88%		26.50
-0.5
-1.85%		26.70
0.2
0.75%		27.00
0.3
1.12%		27.05
0.05
0.19%		 　27.30
0.25
0.92%		27.85
0.55
2.01%		28.60
0.75
2.69%		28.95
0.35
1.22%		28.65
-0.3
-1.04%		 　28.90
0.25
0.87%		28.85
-0.05
-0.17%		28.75
-0.1
-0.35%		28.50
-0.25
-0.87%		28.20
-0.3
-1.05%		 　28.15
-0.05
-0.18%		28.05
-0.1
-0.36%		28.10
0.05
0.18%		 27.54
12 月28.45
0.35
1.25%		28.95
0.5
1.76%		 　27.80
-1.15
-3.97%		27.40
-0.4
-1.44%		27.35
-0.05
-0.18%		27.20
-0.15
-0.55%		27.80
0.6
2.21%		 　27.85
0.05
0.18%		21.65
-6.2
-22.26%		27.70
6.05
27.94%		27.60
-0.1
-0.36%		26.85
-0.75
-2.72%		 31.00
4.15
15.46%		27.00
-4
-12.9%		26.40
-0.6
-2.22%		26.45
0.05
0.19%		27.05
0.6
2.27%		27.50
0.45
1.66%		 　27.85
0.35
1.27%		27.70
-0.15
-0.54%		27.60
-0.1
-0.36%		27.90
0.3
1.09%		28.15
0.25
0.9%		　27.62

說明:最高漲幅:27.94%最低跌幅:-22.26% 最高價:34.20最低價:21.65平均價:29.3,灰色底表示週末,漲161天(75.7)元,跌134天(-67.3)元,平盤15天
28%=1,15%=2,6%=2,5%=2,4%=1,3%=13,2%=34,1%=69,0%=52,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=10,-6%=29,-7%=35,-8%=48,

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 2352 9109645 3808 279933853 30.55 31.10 30.45 30.75 0.30 0% 30.70 185 30.75 71 6.67
2022-01-04 2352 5429277 2190 166059597 30.80 30.90 30.45 30.55 0.20 -0.65% 30.50 421 30.55 63 6.63
2022-01-05 2352 5383436 2275 164884929 30.50 30.80 30.45 30.70 0.15 0.49% 30.65 63 30.70 332 6.66
2022-01-06 2352 9828277 4317 304016865 30.90 31.15 30.80 30.85 0.15 0.49% 30.85 224 30.90 90 6.69
2022-01-07 2352 6303607 3528 192929461 31.05 31.05 30.35 30.50 0.35 -1.13% 30.45 157 30.50 84 6.62
2022-01-10 2352 6600328 2860 203561761 30.50 31.05 30.50 31.00 0.50 1.64% 30.95 65 31.00 251 6.72
2022-01-11 2352 5195682 3083 160439964 31.15 31.15 30.70 30.95 0.05 -0.16% 30.90 8 30.95 44 6.71
2022-01-12 2352 2948011 2294 90901616 31.00 31.05 30.70 30.75 0.20 -0.65% 30.75 17 30.80 39 6.67
2022-01-13 2352 3081105 1820 94617574 30.75 30.95 30.60 30.65 0.10 -0.33% 30.65 38 30.70 25 6.65
2022-01-14 2352 5092724 2583 155230800 30.65 30.85 30.25 30.50 0.15 -0.49% 30.45 17 30.50 6 6.62
2022-01-17 2352 5033508 2252 155590650 30.60 31.00 30.60 31.00 0.50 1.64% 30.95 107 31.00 392 6.72
2022-01-18 2352 5562653 2964 173290702 31.15 31.40 31.00 31.00 0.00 0% 31.00 219 31.05 99 6.72
2022-01-19 2352 3867367 2095 119797276 30.95 31.10 30.80 30.95 0.05 -0.16% 30.95 189 31.00 11 6.71
2022-01-20 2352 4263518 2003 132849897 31.00 31.30 30.95 31.10 0.15 0.48% 31.10 37 31.15 10 6.75
2022-01-21 2352 5684731 3858 175127171 31.10 31.25 30.50 30.55 0.55 -1.77% 30.50 432 30.55 43 6.63
2022-01-24 2352 6490414 3189 195230697 30.30 30.30 29.90 30.15 0.40 -1.31% 30.10 126 30.15 3 6.54
2022-01-25 2352 3558451 2185 106673809 30.00 30.10 29.90 29.90 0.25 -0.83% 29.90 412 29.95 36 6.49
2022-01-26 2352 6344712 3714 188677042 29.90 29.90 29.60 29.65 0.25 -0.84% 29.65 289 29.70 23 6.43
2022-02-07 2352 2665064 1598 80321220 29.85 30.35 29.85 30.35 0.70 2.36% 30.35 1 30.40 63 6.58
2022-02-08 2352 3071558 1621 93305721 30.35 30.50 30.20 30.40 0.05 0.16% 30.40 124 30.45 49 6.59
2022-02-09 2352 4043381 1709 122895836 30.40 30.65 30.25 30.50 0.10 0.33% 30.50 93 30.55 145 6.62
2022-02-10 2352 6586685 3781 203622469 31.05 31.15 30.65 30.90 0.40 1.31% 30.90 16 30.95 129 6.70
2022-02-11 2352 2571693 2190 79209412 30.75 30.90 30.60 30.90 0.00 0% 30.85 46 30.90 194 6.70
2022-02-14 2352 3338946 1782 101673885 30.60 30.65 30.20 30.45 0.45 -1.46% 30.45 149 30.50 109 6.61
2022-02-15 2352 4932480 2547 151705592 30.60 31.00 30.55 30.60 0.15 0.49% 30.60 57 30.65 11 6.64
2022-02-16 2352 3214973 2499 99349030 31.00 31.00 30.80 30.95 0.35 1.14% 30.90 16 30.95 64 6.71
2022-02-17 2352 3631501 1883 112525943 31.00 31.10 30.80 30.90 0.05 -0.16% 30.85 134 30.90 12 6.70
2022-02-18 2352 8800258 4197 274818341 30.85 31.55 30.70 31.50 0.60 1.94% 31.45 142 31.50 127 6.83
2022-02-21 2352 13569644 6252 434061526 31.50 32.40 31.25 32.10 0.60 1.9% 32.10 183 32.15 81 6.96
2022-02-22 2352 9130999 4818 289401709 31.95 32.00 31.45 31.50 0.60 -1.87% 31.50 21 31.55 3 6.83
2022-02-23 2352 3046065 2002 96558945 31.55 31.90 31.55 31.65 0.15 0.48% 31.65 95 31.70 20 6.87
2022-02-24 2352 7888472 3860 245349606 31.30 31.50 30.80 30.90 0.75 -2.37% 30.85 40 30.90 61 6.70
2022-02-25 2352 5372184 2782 165851844 31.00 31.20 30.70 30.70 0.20 -0.65% 30.70 291 30.80 10 6.66
2022-03-01 2352 4635112 2112 145204987 30.90 31.50 30.90 31.50 0.80 2.61% 31.45 50 31.50 123 6.83
2022-03-02 2352 3088749 1614 97192269 31.45 31.75 31.15 31.65 0.15 0.48% 31.60 49 31.65 97 6.87
2022-03-03 2352 4204000 2084 133681200 31.95 32.00 31.55 31.90 0.25 0.79% 31.85 18 31.90 5 6.92
2022-03-07 2352 8494382 4753 267370669 31.65 31.80 31.10 31.50 0.55 -1.25% 31.45 72 31.50 102 6.83
2022-03-08 2352 14615411 6431 454947286 31.35 31.70 30.60 30.95 0.55 -1.75% 30.95 9 31.00 90 7.33
2022-03-09 2352 5635778 2711 175555044 31.10 31.35 30.95 31.35 0.40 1.29% 31.35 26 31.40 112 7.43
2022-03-10 2352 12599160 5373 403421947 31.75 32.35 31.70 31.95 0.60 1.91% 31.95 120 32.00 67 7.57
2022-03-11 2352 5865000 2843 187149100 31.80 32.10 31.80 31.90 0.05 -0.16% 31.90 97 31.95 196 7.56
2022-03-14 2352 5515000 2190 176898700 32.05 32.35 31.90 32.20 0.30 0.94% 32.15 95 32.20 157 7.63
2022-03-15 2352 6681000 3422 212783600 32.00 32.20 31.70 31.70 0.50 -1.55% 31.70 203 31.75 6 7.51
2022-03-16 2352 5255000 2810 166710650 32.00 32.05 31.50 31.70 0.00 0% 31.70 120 31.75 20 7.51
2022-03-17 2352 5443000 2518 174023050 32.05 32.20 31.85 31.90 0.20 0.63% 31.90 69 31.95 45 7.56
2022-03-18 2352 7542000 2459 241907100 32.00 32.35 31.90 31.95 0.05 0.16% 31.95 625 32.05 1 7.57
2022-03-21 2352 7355000 2901 237702000 32.10 32.40 32.10 32.30 0.35 1.1% 32.25 45 32.30 175 7.65
2022-03-22 2352 4396000 2130 141398300 32.45 32.50 32.05 32.35 0.05 0.15% 32.30 37 32.35 63 7.67
2022-03-23 2352 3146000 1537 101621450 32.40 32.45 32.20 32.25 0.10 -0.31% 32.25 172 32.30 145 7.64
2022-03-24 2352 3422000 1841 110276900 32.05 32.30 32.05 32.30 0.05 0.16% 32.25 32 32.30 379 7.65
2022-03-25 2352 3679000 1697 118806900 32.30 32.40 32.20 32.25 0.05 -0.15% 32.20 233 32.25 44 7.64
2022-03-28 2352 5315000 2645 170944850 32.25 32.40 31.90 32.35 0.10 0.31% 32.30 64 32.35 83 7.67
2022-03-29 2352 4319000 2108 140241950 32.40 32.60 32.40 32.40 0.05 0.15% 32.40 81 32.45 84 7.68
2022-03-30 2352 9632000 4386 316878750 32.60 33.10 32.55 32.85 0.45 1.39% 32.85 108 32.90 38 7.78
2022-03-31 2352 12054000 4410 400748650 32.95 33.50 32.90 33.25 0.40 1.22% 33.20 278 33.25 16 7.88
2022-04-01 2352 4899000 2495 162780050 33.20 33.40 32.90 33.25 0.00 0% 33.25 196 33.30 163 7.88
2022-04-06 2352 14287000 6193 485755550 33.80 34.30 33.50 34.20 0.95 2.86% 34.15 29 34.20 231 8.10
2022-04-07 2352 12081825 6208 405963000 34.00 34.10 33.05 33.05 1.15 -3.36% 33.05 115 33.10 83 7.83
2022-04-08 2352 12805000 5118 437364100 33.80 34.50 33.65 34.15 1.10 3.33% 34.15 17 34.20 15 8.09
2022-04-11 2352 9288000 4209 312515750 34.05 34.35 33.35 33.40 0.75 -2.2% 33.40 13 33.45 29 7.91
2022-04-12 2352 7663000 3622 252100950 33.10 33.20 32.70 32.90 0.50 -1.5% 32.90 2 32.95 287 7.80
2022-04-13 2352 4762000 2183 157210550 32.80 33.30 32.80 33.05 0.15 0.46% 33.00 119 33.05 4 7.83
2022-04-14 2352 4152000 1989 138893650 33.20 33.65 33.15 33.50 0.45 1.36% 33.45 64 33.50 63 7.94
2022-04-15 2352 4298000 1702 143465000 33.40 33.60 33.10 33.50 0.00 0% 33.45 58 33.50 37 7.94
2022-04-18 2352 6945000 2804 227955950 33.35 33.35 32.60 32.70 0.80 -2.39% 32.65 184 32.70 17 7.75
2022-04-19 2352 3383232 1705 111402285 32.75 33.10 32.75 32.90 0.20 0.61% 32.90 18 32.95 26 7.80
2022-04-20 2352 4777000 2061 156801150 33.00 33.25 32.70 32.70 0.20 -0.61% 32.70 64 32.75 520 7.75
2022-04-21 2352 3265149 1781 106739581 32.80 32.90 32.60 32.60 0.10 -0.31% 32.60 203 32.70 16 7.73
2022-04-22 2352 3613000 1625 117863650 32.40 32.80 32.30 32.70 0.10 0.31% 32.70 129 32.75 42 7.75
2022-04-25 2352 7624000 3344 243366800 32.35 32.40 31.80 31.80 0.90 -2.75% 31.80 171 31.85 22 7.54
2022-04-26 2352 4173000 1625 132773000 32.05 32.15 31.65 31.70 0.10 -0.31% 31.70 140 31.75 34 7.51
2022-04-27 2352 5686058 2858 177447544 31.05 31.45 31.05 31.15 0.55 -1.74% 31.15 64 31.20 1 7.38
2022-04-28 2352 4317000 2174 135425900 31.15 31.60 31.15 31.40 0.25 0.8% 31.40 11 31.45 30 7.44
2022-04-29 2352 3833408 2554 121352818 31.80 31.95 31.50 31.60 0.20 0.64% 31.55 93 31.60 36 7.49
2022-05-03 2352 3739000 2148 117940650 31.60 31.65 31.45 31.55 0.05 -0.16% 31.55 4 31.60 7 7.48
2022-05-04 2352 4824000 3301 152672100 31.70 31.95 31.55 31.75 0.20 0.63% 31.70 14 31.75 13 7.52
2022-05-05 2352 3764000 1918 121371450 32.10 32.45 32.10 32.15 0.40 1.26% 32.15 30 32.20 19 7.62
2022-05-06 2352 2996000 1323 95838050 31.60 32.25 31.55 32.00 0.15 -0.47% 32.00 328 32.10 2 7.58
2022-05-09 2352 31065281 14135 914504884 30.70 30.75 28.85 28.90 3.10 -9.69% 28.85 708 28.90 137 8.45
2022-05-10 2352 12747467 5674 359974004 28.55 28.55 27.60 28.50 0.40 -1.38% 28.50 24 28.55 94 8.33
2022-05-11 2352 8741000 4314 244623050 28.50 28.50 27.75 27.85 0.65 -2.28% 27.80 580 27.85 149 8.14
2022-05-12 2352 12348000 5750 334736950 27.70 27.75 26.75 26.75 1.10 -3.95% 26.75 180 26.80 68 7.82
2022-05-13 2352 6521000 3020 175258150 26.85 27.10 26.65 27.05 0.30 1.12% 27.05 86 27.10 60 7.91
2022-05-16 2352 5926000 2680 160669950 27.30 27.50 27.00 27.05 0.00 0% 27.05 149 27.10 23 7.91
2022-05-17 2352 4959000 2410 134879800 27.10 27.35 27.00 27.10 0.05 0.18% 27.10 68 27.20 31 7.92
2022-05-18 2352 4949000 2435 135494550 27.20 27.50 27.20 27.40 0.30 1.11% 27.40 229 27.45 16 8.01
2022-05-19 2352 4273000 1937 115605050 27.10 27.20 26.90 27.15 0.25 -0.91% 27.10 184 27.15 2 7.94
2022-05-20 2352 3029000 1495 82805650 27.40 27.50 27.25 27.30 0.15 0.55% 27.30 8 27.35 56 7.98
2022-05-23 2352 2803000 1497 77493250 27.55 27.90 27.40 27.85 0.55 2.01% 27.80 143 27.85 38 8.14
2022-05-24 2352 4004229 2397 111487579 28.05 28.20 27.65 27.65 0.20 -0.72% 27.65 21 27.70 9 8.08
2022-05-25 2352 3220000 1896 90421450 27.80 28.30 27.70 28.15 0.50 1.81% 28.15 15 28.20 13 8.23
2022-05-26 2352 3314000 1772 93745950 28.25 28.45 28.15 28.20 0.05 0.18% 28.20 19 28.25 50 8.25
2022-05-27 2352 3370000 1788 96129150 28.50 28.75 28.30 28.30 0.10 0.35% 28.30 38 28.35 7 8.27
2022-05-30 2352 2754000 1283 78829950 28.60 28.70 28.50 28.70 0.40 1.41% 28.65 70 28.70 157 8.39
2022-05-31 2352 6176000 2210 179056950 28.75 29.20 28.70 29.20 0.50 1.74% 29.15 26 29.20 94 8.54
2022-06-01 2352 2691000 1322 78508400 29.20 29.30 28.90 29.10 0.10 -0.34% 29.10 18 29.15 76 8.51
2022-06-02 2352 2335000 1026 67893450 29.10 29.20 28.90 29.00 0.10 -0.34% 29.00 332 29.05 37 8.48
2022-06-06 2352 3500000 1714 103059750 29.20 29.70 29.15 29.40 0.40 1.38% 29.40 43 29.45 33 8.60
2022-06-07 2352 2685000 1213 79151700 29.60 29.65 29.35 29.50 0.10 0.34% 29.50 113 29.55 138 8.63
2022-06-08 2352 2595000 1154 76789500 29.70 29.70 29.50 29.60 0.10 0.34% 29.55 217 29.60 9 8.66
2022-06-09 2352 2641000 1109 78572850 29.60 29.85 29.60 29.70 0.10 0.34% 29.65 112 29.70 20 8.68
2022-06-10 2352 2319712 1204 68336710 29.55 29.65 29.20 29.50 0.20 -0.67% 29.50 113 29.55 5 8.63
2022-06-13 2352 4228000 1927 122931650 29.40 29.40 28.90 29.05 0.45 -1.53% 29.00 16 29.05 7 8.49
2022-06-14 2352 3020000 1260 87453500 29.05 29.15 28.75 29.05 0.00 0% 29.05 109 29.10 45 8.49
2022-06-15 2352 4205000 2264 124209000 29.25 29.75 29.25 29.65 0.60 2.07% 29.60 23 29.65 1 8.67
2022-06-16 2352 3267000 1419 96849100 29.85 30.00 29.20 29.30 0.35 -1.18% 29.30 27 29.35 23 8.57
2022-06-17 2352 9521000 1874 276837450 29.20 29.20 28.70 29.15 0.15 -0.51% 29.10 77 29.15 42 8.52
2022-06-20 2352 6031133 3555 171668221 29.25 29.40 28.00 28.05 1.10 -3.77% 28.05 47 28.10 23 8.20
2022-06-21 2352 3976000 2642 113399450 28.50 28.90 28.10 28.80 0.75 2.67% 28.80 11 28.85 22 8.42
2022-06-22 2352 2975000 1225 84898350 29.00 29.05 28.20 28.30 0.50 -1.74% 28.25 22 28.30 33 8.27
2022-06-23 2352 3213122 1884 91385987 28.55 28.80 28.15 28.50 0.20 0.71% 28.40 1 28.50 10 8.33
2022-06-24 2352 2635000 1442 76053250 28.70 29.05 28.60 28.90 0.40 1.4% 28.85 24 28.90 26 8.45
2022-06-27 2352 2903000 1721 84981900 29.15 29.40 29.15 29.25 0.35 1.21% 29.25 1 29.30 4 8.55
2022-06-28 2352 1934000 775 56587800 29.40 29.50 29.10 29.25 0.00 0% 29.20 10 29.25 44 8.55
2022-06-29 2352 2485000 1005 72880300 29.25 29.45 29.05 29.30 0.05 0.17% 29.30 2 29.35 104 8.57
2022-06-30 2352 4494000 1758 128946500 29.30 29.45 28.45 28.65 0.65 -2.22% 28.55 10 28.65 86 8.38
2022-07-01 2352 5070648 2031 144545706 28.70 28.95 28.20 28.30 0.35 -1.22% 28.25 18 28.30 23 8.27
2022-07-04 2352 3510000 1457 100268600 28.35 28.80 28.30 28.70 0.40 1.41% 28.65 8 28.70 92 8.39
2022-07-05 2352 3401000 1554 98325050 29.15 29.20 28.70 28.90 0.20 0.7% 28.85 13 28.90 27 8.45
2022-07-06 2352 5331600 2403 153884161 29.25 29.30 28.50 28.50 0.40 -1.38% 28.50 149 28.75 9 8.33
2022-07-07 2352 4467000 2446 128974750 28.65 29.10 28.50 29.00 0.50 1.75% 29.00 19 29.05 79 8.48
2022-07-08 2352 3957000 1672 115598950 29.15 29.40 29.05 29.20 0.20 0.69% 29.20 51 29.25 45 8.54
2022-07-11 2352 3037000 1427 88156700 29.40 29.45 28.80 28.95 0.25 -0.86% 28.90 91 28.95 16 8.46
2022-07-12 2352 4079000 2161 117271250 28.95 29.15 28.50 28.60 0.35 -1.21% 28.60 7 28.65 52 8.36
2022-07-13 2352 4316000 2090 125314450 29.10 29.20 28.90 29.00 0.40 1.4% 29.00 20 29.05 57 8.48
2022-07-14 2352 6204000 2730 181979050 29.00 29.65 28.75 29.65 0.65 2.24% 29.60 66 29.65 113 8.67
2022-07-15 2352 7911000 3893 238466250 29.65 30.35 29.65 30.25 0.60 2.02% 30.20 95 30.25 108 8.84
2022-07-18 2352 9863000 3890 300411800 30.35 30.85 29.90 30.85 0.60 1.98% 30.80 1 30.85 74 9.02
2022-07-19 2352 13125000 5722 409752650 30.55 31.45 30.50 31.25 0.40 1.3% 31.25 12 31.30 231 9.14
2022-07-20 2352 13170000 5768 409575850 31.60 31.60 30.70 30.85 0.40 -1.28% 30.80 27 30.85 224 9.02
2022-07-21 2352 12355000 5388 375949900 30.95 31.05 30.15 30.50 0.35 -1.13% 30.45 107 30.50 323 8.92
2022-07-22 2352 17009928 6311 526663471 30.55 31.90 30.20 31.20 0.70 2.3% 31.15 35 31.20 103 9.12
2022-07-25 2352 9792000 2938 307411650 31.20 31.50 31.05 31.40 0.20 0.64% 31.35 21 31.40 230 9.18
2022-07-26 2352 8479000 2802 263642600 31.40 31.55 30.70 30.85 0.55 -1.75% 30.80 316 30.85 12 9.02
2022-07-27 2352 11771000 3437 361184050 30.80 31.00 30.45 30.60 0.25 -0.81% 30.60 186 30.65 120 8.95
2022-07-28 2352 12305000 4700 352849650 28.75 29.30 28.30 28.60 0.00 -6.54% 28.50 30 28.60 59 8.36
2022-07-29 2352 5914000 2856 168461300 28.70 28.70 28.30 28.60 0.00 0% 28.55 14 28.60 129 8.36
2022-08-01 2352 3165000 1704 90087500 28.60 28.60 28.30 28.50 0.10 -0.35% 28.45 71 28.50 12 8.33
2022-08-02 2352 5563000 2122 157551650 28.50 28.50 28.10 28.50 0.00 0% 28.45 73 28.50 331 8.33
2022-08-03 2352 2723000 1203 76832200 28.30 28.45 28.10 28.25 0.25 -0.88% 28.20 90 28.25 12 8.26
2022-08-04 2352 3504000 1732 99092000 28.50 28.55 28.05 28.35 0.10 0.35% 28.30 69 28.35 114 8.29
2022-08-05 2352 2478562 1321 70876985 28.60 28.70 28.40 28.70 0.35 1.23% 28.65 77 28.70 59 8.39
2022-08-08 2352 2449000 1216 69543350 28.50 28.60 28.30 28.40 0.30 -1.05% 28.35 172 28.40 128 8.30
2022-08-09 2352 12367000 5818 336692200 27.70 27.75 26.70 27.70 0.70 -2.46% 27.65 27 27.70 240 13.92
2022-08-10 2352 5925757 3317 161087427 27.45 27.50 27.00 27.10 0.60 -2.17% 27.10 224 27.15 34 13.62
2022-08-11 2352 5400000 2300 146353950 27.20 27.25 27.05 27.05 0.05 -0.18% 27.05 626 27.10 226 13.59
2022-08-12 2352 2693000 1260 73473350 27.15 27.40 27.15 27.30 0.25 0.92% 27.30 87 27.35 7 13.72
2022-08-15 2352 3430000 1524 94415250 27.50 27.70 27.35 27.50 0.20 0.73% 27.50 154 27.55 54 13.82
2022-08-16 2352 5870000 2591 165022200 27.60 28.45 27.55 28.15 0.65 2.36% 28.10 232 28.15 10 14.15
2022-08-17 2352 3897000 2327 111122200 28.15 28.70 28.15 28.60 0.45 1.6% 28.55 112 28.60 91 14.37
2022-08-18 2352 1941000 934 55322250 28.55 28.70 28.25 28.70 0.10 0.35% 28.65 1 28.70 81 14.42
2022-08-19 2352 2064000 1004 59130850 28.65 28.70 28.55 28.70 0.00 0% 28.65 14 28.70 31 14.42
2022-08-22 2352 2752017 1261 79184186 28.70 28.90 28.60 28.90 0.20 0.7% 28.85 1 28.90 1 14.52
2022-08-23 2352 2860000 1269 82689550 28.70 29.10 28.70 29.00 0.10 0.35% 28.90 7 29.00 572 14.57
2022-08-24 2352 3094000 1330 90149750 29.10 29.35 29.00 29.15 0.15 0.52% 29.10 21 29.15 147 14.65
2022-08-25 2352 2753000 1320 80205050 29.10 29.25 29.00 29.25 0.10 0.34% 29.20 1 29.25 100 14.70
2022-08-26 2352 2739000 1193 80059250 29.25 29.35 29.10 29.35 0.10 0.34% 29.30 8 29.35 66 14.75
2022-08-29 2352 2602000 1253 75321300 28.80 29.15 28.70 29.10 0.25 -0.85% 29.05 21 29.10 51 14.62
2022-08-30 2352 3005000 1329 88175650 29.10 29.45 29.10 29.45 0.35 1.2% 29.40 32 29.45 178 14.80
2022-08-31 2352 2395000 1248 70373250 29.45 29.50 29.30 29.30 0.15 -0.51% 29.30 183 29.35 2 14.72
2022-09-01 2352 2394225 1368 69754568 29.25 29.30 29.00 29.20 0.10 -0.34% 29.15 49 29.20 177 14.67
2022-09-02 2352 2277000 1146 66021450 29.20 29.30 28.85 28.90 0.30 -1.03% 28.90 94 28.95 20 14.52
2022-09-05 2352 1524000 777 43997500 29.10 29.10 28.70 28.85 0.05 -0.17% 28.85 10 28.90 66 14.50
2022-09-06 2352 3454000 1923 98909900 29.00 29.00 28.45 28.75 0.10 -0.35% 28.55 38 28.75 51 14.45
2022-09-07 2352 2681000 1840 75685550 28.50 28.55 28.15 28.30 0.45 -1.57% 28.25 1 28.30 37 14.22
2022-09-08 2352 5599000 3245 160632400 28.45 29.10 28.05 29.00 0.70 2.47% 29.00 37 29.05 44 14.57
2022-09-12 2352 3348000 1569 97981700 29.20 29.50 28.95 29.30 0.30 1.03% 29.25 14 29.30 26 14.72
2022-09-13 2352 1742000 929 50877950 29.40 29.45 29.10 29.15 0.15 -0.51% 29.15 15 29.20 16 14.65
2022-09-14 2352 2730000 1272 79376450 28.70 29.25 28.50 29.20 0.05 0.17% 29.20 47 29.25 62 14.67
2022-09-15 2352 4609000 1843 135957300 29.35 29.70 29.25 29.40 0.20 0.68% 29.40 70 29.45 1 14.77
2022-09-16 2352 4504000 1183 132492900 29.70 29.75 29.10 29.50 0.10 0.34% 29.45 1 29.50 174 14.82
2022-09-19 2352 2033120 1291 59007417 29.50 29.50 28.85 29.00 0.50 -1.69% 28.95 34 29.00 29 14.57
2022-09-20 2352 3024000 1005 88455500 29.30 29.50 29.05 29.30 0.30 1.03% 29.20 3 29.30 22 14.72
2022-09-21 2352 2019000 1350 58424850 29.30 29.30 28.70 28.85 0.45 -1.54% 28.85 8 28.90 8 14.50
2022-09-22 2352 2017000 1202 57783550 28.65 28.90 28.40 28.90 0.05 0.17% 28.85 8 28.90 6 14.52
2022-09-23 2352 1421000 830 40818800 28.90 29.00 28.50 28.70 0.20 -0.69% 28.65 26 28.70 4 14.42
2022-09-26 2352 4362000 2360 122145800 28.30 28.45 27.70 27.95 0.75 -2.61% 27.95 7 28.00 204 14.05
2022-09-27 2352 4314000 2310 118903750 28.15 28.15 27.25 27.60 0.35 -1.25% 27.55 81 27.60 36 13.87
2022-09-28 2352 3967000 2086 107263450 27.50 27.55 26.90 27.00 0.60 -2.17% 26.95 53 27.00 20 13.57
2022-09-29 2352 6717000 3441 187689050 27.05 29.00 27.00 28.20 1.20 4.44% 28.15 101 28.20 22 14.17
2022-09-30 2352 6784000 2123 185006350 27.55 27.75 27.10 27.10 1.10 -3.9% 27.10 621 27.20 273 13.62
2022-10-03 2352 2291000 1005 61967050 27.00 27.25 26.90 27.10 0.00 0% 27.05 46 27.10 32 13.62
2022-10-04 2352 1212356 826 33158036 27.40 27.50 27.20 27.40 0.30 1.11% 27.40 27 27.45 15 13.77
2022-10-05 2352 1419000 827 39334500 27.70 27.85 27.60 27.80 0.40 1.46% 27.75 30 27.80 91 13.97
2022-10-06 2352 1620000 835 44585150 27.75 27.75 27.40 27.45 0.35 -1.26% 27.40 120 27.45 13 13.79
2022-10-07 2352 1359000 748 37178500 27.45 27.60 27.20 27.30 0.15 -0.55% 27.30 31 27.35 59 13.72
2022-10-11 2352 11357000 2706 313417300 27.05 27.95 27.00 27.20 0.10 -0.37% 27.20 95 27.35 15 13.67
2022-10-12 2352 5667000 3015 150789350 27.25 27.25 26.30 26.45 0.75 -2.76% 26.45 26 26.50 11 13.29
2022-10-13 2352 5635769 3699 144893730 26.45 26.45 25.30 25.50 0.95 -3.59% 25.45 1 25.50 433 12.81
2022-10-14 2352 2909000 1672 76182300 26.00 26.45 25.95 26.15 0.65 2.55% 26.10 50 26.15 1 13.14
2022-10-17 2352 15801000 4765 424856500 26.10 27.60 26.00 27.40 1.25 4.78% 27.40 10 27.45 1 13.77
2022-10-18 2352 3870000 2728 105432500 27.45 27.60 27.10 27.15 0.25 -0.91% 27.10 63 27.15 7 13.64
2022-10-19 2352 5197000 3219 139420550 27.00 27.10 26.65 26.70 0.45 -1.66% 26.70 94 26.75 3 13.42
2022-10-20 2352 15465000 3917 412758050 26.70 27.60 26.30 26.50 0.20 -0.75% 26.50 9 26.55 62 13.32
2022-10-21 2352 5902000 3292 151923000 26.20 26.40 25.55 25.65 0.85 -3.21% 25.60 66 25.65 15 12.89
2022-10-24 2352 6714000 3408 170082300 26.05 26.05 25.00 25.00 0.65 -2.53% 25.00 171 25.05 2 12.56
2022-10-25 2352 5956000 3281 145581200 25.00 25.05 24.20 24.45 0.55 -2.2% 24.45 37 24.50 37 12.29
2022-10-26 2352 2742000 1523 66852700 24.45 24.55 24.20 24.40 0.05 -0.2% 24.40 132 24.45 26 12.26
2022-10-27 2352 2569000 1546 63163500 24.45 24.75 24.45 24.65 0.25 1.02% 24.60 18 24.70 113 12.39
2022-10-28 2352 3040159 1900 73755025 24.65 24.65 24.05 24.20 0.45 -1.83% 24.15 3 24.20 19 12.16
2022-10-31 2352 1351000 842 33052000 24.40 24.60 24.35 24.55 0.35 1.45% 24.50 26 24.55 1 12.34
2022-11-01 2352 2543000 1132 62479250 24.60 24.75 24.40 24.75 0.20 0.81% 24.70 27 24.75 17 12.44
2022-11-02 2352 2456000 1295 61779300 24.65 25.35 24.65 25.20 0.45 1.82% 25.15 111 25.20 1 12.66
2022-11-03 2352 1209000 662 30497100 25.00 25.40 24.85 25.25 0.05 0.2% 25.20 101 25.25 8 12.69
2022-11-04 2352 1534000 836 38911300 25.30 25.50 25.25 25.50 0.25 0.99% 25.45 22 25.50 88 12.81
2022-11-07 2352 8584000 4364 231590850 26.35 27.45 26.35 27.00 1.50 5.88% 27.00 93 27.05 1 13.57
2022-11-08 2352 5323000 2754 142196100 26.90 27.00 26.50 26.50 0.50 -1.85% 26.50 170 26.55 81 5.88
2022-11-09 2352 3570000 1568 95356700 26.80 26.85 26.50 26.70 0.20 0.75% 26.70 50 26.75 21 5.92
2022-11-10 2352 4054026 1814 109051395 26.60 27.00 26.60 27.00 0.30 1.12% 26.95 37 27.00 175 5.99
2022-11-11 2352 5545000 2391 151015450 27.35 27.45 27.00 27.05 0.05 0.19% 27.00 271 27.05 23 6.00
2022-11-14 2352 4385000 1887 119800950 27.25 27.50 27.15 27.30 0.25 0.92% 27.30 37 27.35 21 6.05
2022-11-15 2352 5687000 2325 157752400 27.45 27.90 27.45 27.85 0.55 2.01% 27.80 44 27.85 51 6.18
2022-11-16 2352 8715000 3727 247606250 28.10 28.70 27.90 28.60 0.75 2.69% 28.60 3 28.65 205 6.34
2022-11-17 2352 9525000 3129 274384800 28.60 29.00 28.50 28.95 0.35 1.22% 28.90 71 28.95 17 6.42
2022-11-18 2352 4517000 2255 129881550 29.00 29.05 28.50 28.65 0.30 -1.04% 28.65 21 28.70 72 6.35
2022-11-21 2352 5371000 2177 155333500 28.80 29.20 28.65 28.90 0.25 0.87% 28.85 45 28.90 55 6.41
2022-11-22 2352 2467000 1256 71236200 28.95 29.00 28.70 28.85 0.05 -0.17% 28.80 10 28.85 6 6.40
2022-11-23 2352 2093000 1087 60300250 28.85 28.90 28.75 28.75 0.10 -0.35% 28.70 133 28.75 56 6.37
2022-11-24 2352 2252000 1147 64476050 28.65 28.85 28.50 28.50 0.25 -0.87% 28.45 95 28.50 86 6.32
2022-11-25 2352 2990000 1202 84709900 28.55 28.75 28.15 28.20 0.30 -1.05% 28.20 154 28.25 1 6.25
2022-11-28 2352 2155000 921 60811950 28.20 28.35 28.05 28.15 0.05 -0.18% 28.15 39 28.20 35 6.24
2022-11-29 2352 2084000 912 58375750 28.05 28.15 27.85 28.05 0.10 -0.36% 28.00 172 28.05 52 6.22
2022-11-30 2352 2451000 1130 69069350 28.20 28.40 28.05 28.10 0.05 0.18% 28.10 191 28.30 29 6.23
2022-12-01 2352 4394000 2066 125016100 28.40 28.80 28.15 28.45 0.35 1.25% 28.45 39 28.50 71 6.31
2022-12-02 2352 4031000 1709 116307550 28.70 28.95 28.60 28.95 0.50 1.76% 28.90 48 28.95 128 6.42
2022-12-05 2352 18040000 8711 503058700 28.40 28.50 27.70 27.80 1.15 -3.97% 27.80 158 27.85 119 6.16
2022-12-06 2352 8092000 3681 222364300 27.70 27.70 27.40 27.40 0.40 -1.44% 27.40 26 27.45 2 6.08
2022-12-07 2352 6632000 2663 182468550 27.40 27.90 27.30 27.35 0.05 -0.18% 27.35 31 27.40 12 6.06
2022-12-08 2352 3070000 1604 83530900 27.30 27.50 27.10 27.20 0.15 -0.55% 27.20 207 27.30 5 6.03
2022-12-09 2352 2927000 1273 80792200 27.45 27.80 27.35 27.80 0.60 2.21% 27.75 26 27.80 75 6.16
2022-12-12 2352 2616000 1303 72466400 27.70 27.95 27.30 27.85 0.05 0.18% 27.85 40 27.90 163 6.18
2022-12-13 2352 10872007 3670 234651435 21.70 21.75 21.40 21.65 0.20 -22.26% 21.65 9 21.70 469 7.79
2022-12-14 2352 2480000 1032 68835900 27.65 27.90 27.60 27.70 0.05 27.94% 27.70 66 27.75 6 6.14
2022-12-15 2352 2771000 977 76697350 27.70 27.80 27.50 27.60 0.10 -0.36% 27.60 167 27.70 3 6.12
2022-12-16 2352 13197000 7882 356399500 27.40 27.50 26.85 26.85 0.75 -2.72% 26.85 151 26.90 7 5.95
2022-12-18 2352 5562653 2964 173290702 31.15 31.40 31.00 31.00 0.00 15.46% 31.00 219 31.05 99 6.72
2022-12-19 2352 12274000 6440 329592850 26.70 27.30 26.50 27.00 0.15 -12.9% 27.00 144 27.05 137 5.99
2022-12-20 2352 9712000 5562 258323000 27.00 27.25 26.40 26.40 0.60 -2.22% 26.40 189 26.45 5 5.85
2022-12-21 2352 9877000 4664 261488600 26.60 26.70 26.35 26.45 0.05 0.19% 26.45 88 26.50 6 5.86
2022-12-22 2352 12069000 5479 326779550 26.90 27.30 26.85 27.05 0.60 2.27% 27.05 240 27.15 10 6.00
2022-12-23 2352 4536000 2453 124311200 26.85 27.70 26.85 27.50 0.45 1.66% 27.50 42 27.55 34 6.10
2022-12-26 2352 5535000 2775 154586450 27.65 28.20 27.60 27.85 0.35 1.27% 27.85 111 27.90 21 6.18
2022-12-27 2352 3711000 1932 103610400 28.00 28.10 27.70 27.70 0.15 -0.54% 27.70 82 27.75 4 6.14
2022-12-28 2352 2560000 1426 71016200 27.70 27.90 27.55 27.60 0.10 -0.36% 27.60 29 27.65 22 6.12
2022-12-29 2352 4460000 2650 124087050 27.55 28.10 27.30 27.90 0.30 1.09% 27.90 4 27.95 13 6.19
2022-12-30 2352 8316000 3330 234331600 28.00 28.40 27.85 28.15 0.25 0.9% 28.15 33 28.20 52 6.24