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　　30.35
0
0%		30.90
0.55
1.81%		29.75
-1.15
-3.72%		31.15
1.4
4.71%		29.70
-1.45
-4.65%		 　30.25
0.55
1.85%		29.20
-1.05
-3.47%		29.25
0.05
0.17%		29.70
0.45
1.54%		28.10
-1.6
-5.39%		 　29.10
1
3.56%		30.35
1.25
4.3%		31.15
0.8
2.64%		30.45
-0.7
-2.25%		28.60
-1.85
-6.08%		 　28.00
-0.6
-2.1%		27.40
-0.6
-2.14%		27.35
-0.05
-0.18%		 29.21
2 月　　　　　　28.25
0.9
3.29%		29.05
0.8
2.83%		29.50
0.45
1.55%		29.40
-0.1
-0.34%		28.05
-1.35
-4.59%		 　27.45
-0.6
-2.14%		27.70
0.25
0.91%		28.00
0.3
1.08%		27.45
-0.55
-1.96%		27.85
0.4
1.46%		 　28.85
1
3.59%		27.75
-1.1
-3.81%		29.05
1.3
4.68%		28.00
-1.05
-3.61%		27.75
-0.25
-0.89%		 28.3
3 月28.40
0.65
2.34%		28.60
0.2
0.7%		28.20
-0.4
-1.4%		 　　25.90
-2.3
-8.16%		24.85
-1.05
-4.05%		26.15
1.3
5.23%		27.05
0.9
3.44%		27.15
0.1
0.37%		 　27.35
0.2
0.74%		26.65
-0.7
-2.56%		26.90
0.25
0.94%		27.50
0.6
2.23%		27.50
0
0%		 　27.20
-0.3
-1.09%		27.25
0.05
0.18%		26.85
-0.4
-1.47%		26.85
0
0%		26.40
-0.45
-1.68%		 　26.20
-0.2
-0.76%		26.30
0.1
0.38%		26.40
0.1
0.38%		26.05
-0.35
-1.33%		26.86
4 月26.25
0.2
0.77%		 　　　25.70
-0.55
-2.1%		25.15
-0.55
-2.14%		25.30
0.15
0.6%		 　25.05
-0.25
-0.99%		24.95
-0.1
-0.4%		25.25
0.3
1.2%		25.10
-0.15
-0.59%		24.60
-0.5
-1.99%		 　24.45
-0.15
-0.61%		24.75
0.3
1.23%		24.70
-0.05
-0.2%		24.45
-0.25
-1.01%		24.00
-0.45
-1.84%		 　23.25
-0.75
-3.13%		23.60
0.35
1.51%		23.25
-0.35
-1.48%		23.35
0.1
0.43%		23.20
-0.15
-0.64%		 24.45
5 月　　23.20
0
0%		23.85
0.65
2.8%		24.85
1
4.19%		23.00
-1.85
-7.44%		 　22.35
-0.65
-2.83%		23.25
0.9
4.03%		23.25
0
0%		22.60
-0.65
-2.8%		23.00
0.4
1.77%		 　22.95
-0.05
-0.22%		23.45
0.5
2.18%		23.40
-0.05
-0.21%		23.00
-0.4
-1.71%		23.05
0.05
0.22%		 　23.35
0.3
1.3%		23.00
-0.35
-1.5%		23.05
0.05
0.22%		22.70
-0.35
-1.52%		22.75
0.05
0.22%		 　23.35
0.6
2.64%		23.80
0.45
1.93%		23.17
6 月23.75
-0.05
-0.21%		24.10
0.35
1.47%		 　　23.80
-0.3
-1.24%		23.90
0.1
0.42%		23.60
-0.3
-1.26%		24.70
1.1
4.66%		24.90
0.2
0.81%		 　23.30
-1.6
-6.43%		23.50
0.2
0.86%		23.45
-0.05
-0.21%		23.10
-0.35
-1.49%		22.90
-0.2
-0.87%		 　22.00
-0.9
-3.93%		23.05
1.05
4.77%		22.40
-0.65
-2.82%		22.80
0.4
1.79%		23.15
0.35
1.54%		 　23.60
0.45
1.94%		23.60
0
0%		23.20
-0.4
-1.69%		22.30
-0.9
-3.88%		 23.25
7 月20.70
-1.6
-7.17%		 　20.75
0.05
0.24%		21.80
1.05
5.06%		21.15
-0.65
-2.98%		21.90
0.75
3.55%		22.65
0.75
3.42%		 　23.55
0.9
3.97%		23.50
-0.05
-0.21%		23.35
-0.15
-0.64%		24.20
0.85
3.64%		25.00
0.8
3.31%		 　24.30
-0.7
-2.8%		24.20
-0.1
-0.41%		23.80
-0.4
-1.65%		26.15
2.35
9.87%		25.20
-0.95
-3.63%		 　24.70
-0.5
-1.98%		24.10
-0.6
-2.43%		24.75
0.65
2.7%		25.50
0.75
3.03%		24.95
-0.55
-2.16%		 23.68
8 月24.90
-0.05
-0.2%		24.30
-0.6
-2.41%		23.95
-0.35
-1.44%		23.45
-0.5
-2.09%		24.75
1.3
5.54%		 　25.15
0.4
1.62%		25.20
0.05
0.2%		25.10
-0.1
-0.4%		25.30
0.2
0.8%		24.00
-1.3
-5.14%		 　24.30
0.3
1.25%		25.00
0.7
2.88%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		25.10
0.25
1.01%		 　25.15
0.05
0.2%		24.65
-0.5
-1.99%		24.30
-0.35
-1.42%		24.25
-0.05
-0.21%		24.15
-0.1
-0.41%		 　23.00
-1.15
-4.76%		23.70
0.7
3.04%		23.45
-0.25
-1.05%		24.46
9 月23.55
0.1
0.43%		23.15
-0.4
-1.7%		 　22.90
-0.25
-1.08%		22.35
-0.55
-2.4%		22.10
-0.25
-1.12%		22.60
0.5
2.26%		 　　22.90
0.3
1.33%		22.90
0
0%		22.65
-0.25
-1.09%		22.60
-0.05
-0.22%		22.25
-0.35
-1.55%		 　22.00
-0.25
-1.12%		22.10
0.1
0.45%		21.85
-0.25
-1.13%		21.90
0.05
0.23%		21.60
-0.3
-1.37%		 　20.65
-0.95
-4.4%		21.00
0.35
1.69%		19.45
-1.55
-7.38%		20.40
0.95
4.88%		20.45
0.05
0.25%		 21.93
10 月　　20.25
-0.2
-0.98%		20.65
0.4
1.98%		21.00
0.35
1.69%		21.00
0
0%		21.05
0.05
0.24%		 　　20.00
-1.05
-4.99%		20.50
0.5
2.5%		19.35
-1.15
-5.61%		20.40
1.05
5.43%		 　20.60
0.2
0.98%		20.60
0
0%		20.45
-0.15
-0.73%		20.30
-0.15
-0.73%		19.90
-0.4
-1.97%		 　19.90
0
0%		19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		20.40
0.6
3.03%		19.80
-0.6
-2.94%		 20.10
0.3
1.52%		20.26
11 月20.35
0.25
1.24%		20.45
0.1
0.49%		20.50
0.05
0.24%		20.90
0.4
1.95%		 　20.70
-0.2
-0.96%		20.85
0.15
0.72%		21.00
0.15
0.72%		21.05
0.05
0.24%		21.10
0.05
0.24%		 　21.95
0.85
4.03%		21.80
-0.15
-0.68%		21.50
-0.3
-1.38%		22.25
0.75
3.49%		21.90
-0.35
-1.57%		 　21.50
-0.4
-1.83%		21.30
-0.2
-0.93%		21.70
0.4
1.88%		21.75
0.05
0.23%		21.50
-0.25
-1.15%		 　21.60
0.1
0.47%		21.75
0.15
0.69%		22.20
0.45
2.07%		 21.4
12 月22.35
0.15
0.68%		22.55
0.2
0.89%		 　22.35
-0.2
-0.89%		22.00
-0.35
-1.57%		21.70
-0.3
-1.36%		22.45
0.75
3.46%		21.80
-0.65
-2.9%		 　21.25
-0.55
-2.52%		21.20
-0.05
-0.24%		21.60
0.4
1.89%		21.70
0.1
0.46%		21.25
-0.45
-2.07%		 30.35
9.1
42.82%		21.15
-9.2
-30.31%		20.65
-0.5
-2.36%		20.55
-0.1
-0.48%		20.70
0.15
0.73%		20.70
0
0%		 　21.35
0.65
3.14%		20.85
-0.5
-2.34%		20.50
-0.35
-1.68%		20.30
-0.2
-0.98%		20.30
0
0%		　22.03

說明:最高漲幅:42.82%最低跌幅:-30.31% 最高價:31.15最低價:19.35平均價:24.04,灰色底表示週末,漲144天(86.8)元,跌151天(-88)元,平盤15天
43%=2,10%=1,6%=1,5%=8,4%=13,3%=24,2%=34,1%=32,0%=44,-0%=1,-1%=2,-2%=4,-3%=4,-4%=8,-5%=10,-6%=15,-7%=22,-8%=37,-9%=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 2374 21114068 9166 649591857 30.55 31.30 30.30 30.35 0.30 0% 30.35 188 30.40 52 13.73
2022-01-04 2374 14950609 11551 456922681 31.15 31.15 30.05 30.90 0.55 1.81% 30.85 26 30.90 110 13.98
2022-01-05 2374 46961348 20888 1466385322 31.05 32.70 29.50 29.75 1.15 -3.72% 29.75 238 29.80 24 13.46
2022-01-06 2374 69679466 29203 2147483647 29.50 32.20 28.85 31.15 1.40 4.71% 31.15 119 31.20 25 14.10
2022-01-07 2374 31732942 12963 960927455 30.70 31.40 29.65 29.70 1.45 -4.65% 29.70 198 29.75 34 13.44
2022-01-10 2374 14525384 6402 431691419 29.50 30.30 28.90 30.25 0.55 1.85% 30.15 1 30.25 16 13.69
2022-01-11 2374 15047195 7655 440987029 30.15 30.40 28.65 29.20 1.05 -3.47% 29.20 11 29.25 45 13.21
2022-01-12 2374 7784821 3726 227318542 29.60 29.65 28.70 29.25 0.05 0.17% 29.25 56 29.30 135 13.24
2022-01-13 2374 7423713 3447 218604378 28.85 29.80 28.85 29.70 0.45 1.54% 29.65 43 29.70 13 13.44
2022-01-14 2374 11620142 5629 329530305 29.60 29.60 27.70 28.10 1.60 -5.39% 28.05 107 28.10 5 12.71
2022-01-17 2374 8859381 4237 257177995 28.65 29.60 28.30 29.10 1.00 3.56% 29.05 87 29.10 1 13.17
2022-01-18 2374 29190470 14493 890720574 29.10 31.25 29.10 30.35 1.25 4.3% 30.30 164 30.35 19 13.73
2022-01-19 2374 21812648 11815 663694214 29.85 31.15 29.60 31.15 0.80 2.64% 31.15 33 31.20 182 14.10
2022-01-20 2374 26682500 13706 823189900 31.00 31.80 30.15 30.45 0.70 -2.25% 30.45 4 30.50 19 13.78
2022-01-21 2374 17393897 8859 510491163 30.25 30.60 28.60 28.60 1.85 -6.08% 28.60 74 28.65 1 12.94
2022-01-24 2374 14834690 7277 409874211 27.95 28.55 26.80 28.00 0.60 -2.1% 28.00 90 28.05 84 12.67
2022-01-25 2374 10869791 5214 302128942 27.55 28.45 27.35 27.40 0.60 -2.14% 27.40 32 27.45 10 12.40
2022-01-26 2374 6047990 3410 166265307 27.50 27.90 27.15 27.35 0.05 -0.18% 27.35 6 27.40 41 12.38
2022-02-07 2374 4699850 2511 132458239 28.15 28.60 27.80 28.25 0.90 3.29% 28.20 2 28.25 3 12.78
2022-02-08 2374 4280948 2674 123356447 28.30 29.25 28.25 29.05 0.80 2.83% 29.00 38 29.05 14 13.14
2022-02-09 2374 5271250 2650 153993144 29.20 29.50 28.90 29.50 0.45 1.55% 29.45 4 29.50 41 13.35
2022-02-10 2374 8947966 4925 263924231 30.00 30.20 29.00 29.40 0.10 -0.34% 29.40 1 29.45 49 13.30
2022-02-11 2374 7977023 4590 225783915 28.75 28.75 28.00 28.05 1.35 -4.59% 28.00 536 28.05 4 12.69
2022-02-14 2374 3846158 2422 106060867 27.20 28.00 27.20 27.45 0.60 -2.14% 27.45 10 27.50 6 12.42
2022-02-15 2374 3038088 1916 84696336 27.60 28.25 27.60 27.70 0.25 0.91% 27.70 6 27.75 27 12.53
2022-02-16 2374 2760677 1515 77732356 28.30 28.50 27.85 28.00 0.30 1.08% 28.00 48 28.05 46 12.67
2022-02-17 2374 3668705 2778 101430634 28.20 28.20 27.35 27.45 0.55 -1.96% 27.45 48 27.50 44 12.42
2022-02-18 2374 3590963 1977 99157036 27.00 27.95 27.00 27.85 0.40 1.46% 27.80 26 27.85 15 12.60
2022-02-21 2374 15321508 7551 443562708 28.00 29.60 27.95 28.85 1.00 3.59% 28.80 134 28.85 12 13.05
2022-02-22 2374 5594671 3804 156510761 28.60 28.65 27.60 27.75 1.10 -3.81% 27.75 21 27.80 52 12.56
2022-02-23 2374 14497859 7174 419989782 28.10 29.35 28.10 29.05 1.30 4.68% 29.05 1 29.10 47 13.14
2022-02-24 2374 8324292 4469 234589045 28.40 28.75 27.60 28.00 1.05 -3.61% 27.95 27 28.00 59 12.67
2022-02-25 2374 5947154 3085 166602415 28.30 28.60 27.55 27.75 0.25 -0.89% 27.75 22 27.80 19 12.56
2022-03-01 2374 3713378 1752 104933850 28.00 28.60 27.90 28.40 0.65 2.34% 28.40 39 28.45 48 12.85
2022-03-02 2374 3719000 2029 104953000 27.95 28.60 27.80 28.60 0.20 0.7% 28.60 31 28.65 30 12.94
2022-03-03 2374 5644000 2868 161537400 29.20 29.25 28.20 28.20 0.40 -1.4% 28.20 29 28.25 5 12.76
2022-03-07 2374 8209750 5128 215897936 27.65 27.65 25.70 25.90 2.05 -8.16% 25.90 21 25.95 76 11.72
2022-03-08 2374 5384526 3283 136646340 25.90 26.25 24.80 24.85 1.05 -4.05% 24.85 48 24.90 1 11.24
2022-03-09 2374 3512908 1977 90592957 25.90 26.30 25.20 26.15 1.30 5.23% 26.10 10 26.15 6 11.83
2022-03-10 2374 3903472 1992 105181771 26.70 27.25 26.65 27.05 0.90 3.44% 27.00 30 27.05 28 12.24
2022-03-11 2374 1888000 955 50808050 26.60 27.15 26.60 27.15 0.10 0.37% 27.10 2 27.15 43 12.29
2022-03-14 2374 2804000 1420 76421800 27.20 27.60 26.95 27.35 0.20 0.74% 27.30 72 27.35 4 12.38
2022-03-15 2374 2055000 1149 55066700 27.30 27.30 26.50 26.65 0.70 -2.56% 26.65 35 26.70 3 12.06
2022-03-16 2374 2298000 1040 62178500 27.05 27.30 26.75 26.90 0.25 0.94% 26.85 38 26.90 36 12.17
2022-03-17 2374 3176000 1573 87504300 27.45 27.75 27.35 27.50 0.60 2.23% 27.45 29 27.50 67 12.44
2022-03-18 2374 2298000 1034 63155250 27.60 27.75 27.20 27.50 0.00 0% 27.45 45 27.50 3 12.44
2022-03-21 2374 2233000 1038 61295350 27.75 28.00 27.15 27.20 0.30 -1.09% 27.20 27 27.25 2 12.31
2022-03-22 2374 1814000 975 49053850 27.40 27.40 26.80 27.25 0.05 0.18% 27.25 8 27.30 19 12.33
2022-03-23 2374 5122000 2226 137638800 27.30 27.50 26.60 26.85 0.40 -1.47% 26.85 86 26.90 38 12.15
2022-03-24 2374 2056000 968 55349400 26.60 27.10 26.60 26.85 0.00 0% 26.85 102 26.90 33 12.15
2022-03-25 2374 3095000 1550 82316200 27.25 27.25 26.30 26.40 0.45 -1.68% 26.35 70 26.40 23 11.95
2022-03-28 2374 2282000 1123 59210800 26.40 26.40 25.65 26.20 0.20 -0.76% 26.20 15 26.25 33 11.86
2022-03-29 2374 1453000 723 38310950 26.70 26.70 26.20 26.30 0.10 0.38% 26.30 55 26.35 16 11.05
2022-03-30 2374 2420000 1041 64542600 26.60 27.00 26.35 26.40 0.10 0.38% 26.40 24 26.50 3 11.09
2022-03-31 2374 1354000 656 35476450 26.45 26.45 26.05 26.05 0.35 -1.33% 26.05 47 26.10 9 10.95
2022-04-01 2374 1233000 565 32150350 25.90 26.30 25.80 26.25 0.20 0.77% 26.20 76 26.30 13 11.03
2022-04-06 2374 2114000 966 54329900 25.95 26.00 25.55 25.70 0.55 -2.1% 25.70 3 25.75 2 10.80
2022-04-07 2374 3207054 1592 81592969 25.40 26.10 25.10 25.15 0.55 -2.14% 25.10 25 25.15 8 10.57
2022-04-08 2374 1296000 614 32960850 25.25 25.70 25.25 25.30 0.15 0.6% 25.30 58 25.40 21 10.63
2022-04-11 2374 2520000 1203 63557050 25.60 25.85 24.90 25.05 0.25 -0.99% 25.00 7 25.05 2 10.53
2022-04-12 2374 1682000 834 42106550 25.05 25.35 24.60 24.95 0.10 -0.4% 24.90 10 25.00 33 10.48
2022-04-13 2374 1231000 653 31032350 25.15 25.35 25.00 25.25 0.30 1.2% 25.20 29 25.25 10 10.61
2022-04-14 2374 1207000 635 30524950 25.40 25.55 25.10 25.10 0.15 -0.59% 25.10 3 25.15 11 10.55
2022-04-15 2374 2309000 1082 56782200 25.00 25.00 24.40 24.60 0.50 -1.99% 24.60 2 24.65 5 10.34
2022-04-18 2374 1463000 713 35673400 24.60 24.75 24.10 24.45 0.15 -0.61% 24.40 1 24.45 3 10.27
2022-04-19 2374 956517 616 23684106 24.85 24.95 24.60 24.75 0.30 1.23% 24.70 8 24.75 2 10.40
2022-04-20 2374 967000 476 23990450 24.90 25.10 24.65 24.70 0.05 -0.2% 24.70 27 24.75 1 10.38
2022-04-21 2374 828261 520 20472416 24.70 25.00 24.45 24.45 0.25 -1.01% 24.45 33 24.65 2 10.27
2022-04-22 2374 1684000 853 40606300 24.30 24.30 23.90 24.00 0.45 -1.84% 24.00 66 24.05 20 10.08
2022-04-25 2374 2503000 1358 57694700 23.65 23.65 22.60 23.25 0.75 -3.13% 23.20 6 23.30 10 9.77
2022-04-26 2374 1792000 850 42733400 24.30 24.30 23.55 23.60 0.35 1.51% 23.55 36 23.70 3 9.92
2022-04-27 2374 2102605 1253 48187930 22.95 23.55 22.55 23.25 0.35 -1.48% 23.20 32 23.25 38 9.77
2022-04-28 2374 985000 594 23036400 23.10 23.70 22.95 23.35 0.10 0.43% 23.30 9 23.35 14 9.81
2022-04-29 2374 1134554 747 26672420 23.50 23.80 23.20 23.20 0.15 -0.64% 23.20 9 23.25 20 9.75
2022-05-03 2374 961000 534 22156050 23.00 23.30 22.90 23.20 0.00 0% 23.15 3 23.20 4 9.75
2022-05-04 2374 1157000 633 27383550 23.35 23.90 23.35 23.85 0.65 2.8% 23.85 5 23.90 19 10.02
2022-05-05 2374 3011000 1706 74045950 24.30 25.10 24.15 24.85 1.00 4.19% 24.85 10 24.90 3 10.44
2022-05-06 2374 4314000 2385 100416950 24.05 24.10 23.00 23.00 1.85 -7.44% 23.00 98 23.05 2 9.66
2022-05-09 2374 3158719 1686 70469261 22.30 22.65 22.10 22.35 0.65 -2.83% 22.35 27 22.40 18 8.22
2022-05-10 2374 2343000 1324 53441150 22.00 23.35 22.00 23.25 0.90 4.03% 23.25 20 23.30 8 8.55
2022-05-11 2374 1289000 701 29954300 23.25 23.50 22.95 23.25 0.00 0% 23.25 9 23.30 13 8.55
2022-05-12 2374 1269000 765 29322200 23.15 23.65 22.60 22.60 0.65 -2.8% 22.60 9 22.65 2 8.31
2022-05-13 2374 1066000 710 24645450 22.90 23.40 22.90 23.00 0.40 1.77% 22.95 30 23.00 22 8.46
2022-05-16 2374 1241000 611 28709150 23.35 23.55 22.85 22.95 0.05 -0.22% 22.90 21 22.95 17 8.44
2022-05-17 2374 1269000 675 29719450 23.20 23.70 23.05 23.45 0.50 2.18% 23.40 32 23.45 6 8.62
2022-05-18 2374 1234000 642 29024250 23.60 23.95 23.35 23.40 0.05 -0.21% 23.40 45 23.50 20 8.60
2022-05-19 2374 817000 474 18739300 23.15 23.20 22.75 23.00 0.40 -1.71% 23.00 122 23.05 10 8.46
2022-05-20 2374 763000 404 17697150 23.05 23.40 23.05 23.05 0.05 0.22% 23.05 31 23.10 11 8.47
2022-05-23 2374 968000 562 22675000 23.25 23.65 23.20 23.35 0.30 1.3% 23.35 10 23.40 18 8.58
2022-05-24 2374 1268306 798 29664518 23.55 23.85 22.80 23.00 0.35 -1.5% 23.00 5 23.10 1 8.46
2022-05-25 2374 468000 301 10794550 23.15 23.25 22.95 23.05 0.05 0.22% 23.00 73 23.05 73 8.47
2022-05-26 2374 759000 435 17376100 23.30 23.30 22.70 22.70 0.35 -1.52% 22.70 139 22.75 9 8.35
2022-05-27 2374 614000 357 14037350 23.05 23.05 22.70 22.75 0.05 0.22% 22.70 65 22.75 7 8.36
2022-05-30 2374 1075000 542 25003400 22.95 23.45 22.95 23.35 0.60 2.64% 23.35 7 23.40 35 8.58
2022-05-31 2374 1612000 706 38108650 23.45 23.90 23.40 23.80 0.45 1.93% 23.75 17 23.80 11 8.75
2022-06-01 2374 822000 456 19586950 23.70 24.00 23.60 23.75 0.05 -0.21% 23.75 15 23.80 15 8.73
2022-06-02 2374 1184000 691 28368550 23.60 24.25 23.60 24.10 0.35 1.47% 24.10 20 24.15 86 8.86
2022-06-06 2374 1272000 645 30223300 24.30 24.30 23.45 23.80 0.30 -1.24% 23.75 6 23.80 45 8.75
2022-06-07 2374 605000 364 14422150 23.70 24.00 23.60 23.90 0.10 0.42% 23.85 26 23.90 3 8.79
2022-06-08 2374 816000 533 19403700 23.90 24.10 23.60 23.60 0.30 -1.26% 23.60 42 23.70 4 8.68
2022-06-09 2374 6212000 3241 153363600 24.15 25.15 24.05 24.70 1.10 4.66% 24.70 89 24.75 76 9.08
2022-06-10 2374 2234000 1142 54915350 24.65 24.90 24.30 24.90 0.20 0.81% 24.85 12 24.90 2 9.15
2022-06-13 2374 3126000 1713 74044200 24.20 24.45 23.20 23.30 1.60 -6.43% 23.30 23 23.35 8 8.57
2022-06-14 2374 1523000 882 35507050 23.05 23.55 22.85 23.50 0.20 0.86% 23.50 26 23.55 18 8.64
2022-06-15 2374 904000 547 21192650 23.50 23.70 23.25 23.45 0.05 -0.21% 23.40 21 23.45 9 8.62
2022-06-16 2374 765000 434 17905350 23.70 23.85 23.05 23.10 0.35 -1.49% 23.05 11 23.10 12 8.49
2022-06-17 2374 904000 504 20633150 22.35 23.20 22.35 22.90 0.20 -0.87% 22.85 29 22.90 8 8.42
2022-06-20 2374 1709180 1000 38288169 23.10 23.10 22.00 22.00 0.90 -3.93% 22.00 8 22.05 4 8.09
2022-06-21 2374 1026000 580 23433500 22.35 23.15 22.30 23.05 1.05 4.77% 23.00 22 23.05 5 8.47
2022-06-22 2374 834000 533 18830700 23.05 23.15 22.20 22.40 0.65 -2.82% 22.40 8 22.45 4 8.24
2022-06-23 2374 1123003 706 25603839 22.75 23.15 22.50 22.80 0.40 1.79% 22.80 21 22.85 2 8.38
2022-06-24 2374 1266000 640 29405650 22.90 23.55 22.90 23.15 0.35 1.54% 23.10 3 23.15 3 8.51
2022-06-27 2374 768000 449 18082550 23.35 23.75 23.30 23.60 0.45 1.94% 23.55 4 23.60 3 8.68
2022-06-28 2374 710000 432 16826750 23.55 23.95 23.45 23.60 0.00 0% 23.55 7 23.60 2 8.68
2022-06-29 2374 961000 488 22273250 23.35 23.50 23.05 23.20 0.40 -1.69% 23.15 23 23.20 1 8.53
2022-06-30 2374 1374000 791 30868600 23.20 23.20 22.25 22.30 0.90 -3.88% 22.25 20 22.30 12 8.20
2022-07-01 2374 2825116 1629 60249397 22.35 22.35 20.70 20.70 1.60 -7.17% 20.65 11 20.70 80 7.61
2022-07-04 2374 974000 550 20322900 20.80 21.35 20.45 20.75 0.05 0.24% 20.75 7 20.80 22 7.63
2022-07-05 2374 1645000 793 35356750 21.30 21.85 21.10 21.80 1.05 5.06% 21.70 1 21.80 4 8.01
2022-07-06 2374 696615 529 14880646 21.80 21.80 21.05 21.15 0.65 -2.98% 21.15 11 21.25 5 7.78
2022-07-07 2374 977000 501 21088850 21.20 22.00 21.00 21.90 0.75 3.55% 21.80 17 21.90 20 8.05
2022-07-08 2374 1271000 590 28740600 22.25 22.90 22.20 22.65 0.75 3.42% 22.60 12 22.65 2 8.33
2022-07-11 2374 2837000 1483 67071600 23.55 24.10 23.25 23.55 0.90 3.97% 23.50 2 23.55 107 8.66
2022-07-12 2374 2071000 1088 48829600 23.25 23.95 23.10 23.50 0.05 -0.21% 23.50 14 23.55 1 8.64
2022-07-13 2374 2340000 1240 56019100 24.20 24.30 23.35 23.35 0.15 -0.64% 23.35 5 23.50 44 8.58
2022-07-14 2374 2312000 1184 55064450 23.45 24.20 23.20 24.20 0.85 3.64% 24.15 8 24.20 10 8.90
2022-07-15 2374 9369000 3810 230409550 24.20 25.10 23.70 25.00 0.80 3.31% 25.00 76 25.05 77 9.19
2022-07-18 2374 5822000 2631 142821100 24.90 24.90 24.20 24.30 0.00 -2.8% 24.30 20 24.35 16 8.93
2022-07-19 2374 2893000 1421 70630500 24.30 24.70 24.05 24.20 0.10 -0.41% 24.20 13 24.25 7 8.90
2022-07-20 2374 4923000 2268 119811700 24.85 24.95 23.80 23.80 0.40 -1.65% 23.80 25 23.85 4 8.75
2022-07-21 2374 18311000 6944 462553100 24.00 26.15 24.00 26.15 2.35 9.87% 26.15 326 0.00 0 9.61
2022-07-22 2374 23228001 10825 602854779 26.20 26.95 25.05 25.20 0.95 -3.63% 25.15 282 25.20 22 9.26
2022-07-25 2374 5373000 2402 132685250 25.05 25.30 24.40 24.70 0.50 -1.98% 24.60 16 24.70 13 9.08
2022-07-26 2374 3433000 1658 83911900 25.10 25.10 24.10 24.10 0.60 -2.43% 24.10 78 24.15 11 8.86
2022-07-27 2374 2266000 1083 55544350 24.05 24.80 24.00 24.75 0.65 2.7% 24.75 14 24.80 30 9.10
2022-07-28 2374 8456000 3854 217108750 25.10 26.45 24.90 25.50 0.75 3.03% 25.50 5 25.55 18 9.38
2022-07-29 2374 4936000 2291 124138700 25.75 25.75 24.80 24.95 0.55 -2.16% 24.95 35 25.00 8 9.17
2022-08-01 2374 2699000 1292 67247850 25.10 25.20 24.65 24.90 0.05 -0.2% 24.90 28 24.95 4 9.15
2022-08-02 2374 3071000 1444 74831200 24.80 24.80 24.10 24.30 0.60 -2.41% 24.25 39 24.30 22 8.93
2022-08-03 2374 2335000 1448 56313800 24.00 24.55 23.85 23.95 0.35 -1.44% 23.95 9 24.00 13 8.81
2022-08-04 2374 4991000 2342 115806800 23.60 23.85 22.60 23.45 0.50 -2.09% 23.45 8 23.50 38 8.62
2022-08-05 2374 3573250 1888 87381317 23.65 24.75 23.60 24.75 1.30 5.54% 24.75 37 24.80 88 9.10
2022-08-08 2374 3149000 1433 78250000 24.05 25.20 24.05 25.15 0.40 1.62% 25.15 16 25.20 44 9.25
2022-08-09 2374 3093000 1668 77546650 24.80 25.40 24.60 25.20 0.05 0.2% 25.15 27 25.25 19 9.26
2022-08-10 2374 2547234 1529 64195847 24.90 25.45 24.80 25.10 0.10 -0.4% 25.10 41 25.15 4 9.23
2022-08-11 2374 4564000 2207 116328100 25.55 26.05 25.05 25.30 0.20 0.8% 25.25 3 25.30 3 9.30
2022-08-12 2374 10286000 4805 249671500 25.20 25.25 23.80 24.00 1.30 -5.14% 24.00 36 24.05 8 300.00
2022-08-15 2374 3984000 2015 97196400 24.40 24.70 24.20 24.30 0.30 1.25% 24.25 64 24.30 1 303.75
2022-08-16 2374 6717000 3324 167732050 24.25 25.25 24.25 25.00 0.70 2.88% 25.00 19 25.05 8 312.50
2022-08-17 2374 2805000 1467 69901350 25.20 25.25 24.65 24.80 0.20 -0.8% 24.80 110 24.90 6 310.00
2022-08-18 2374 1510000 720 37516150 24.65 25.10 24.65 24.85 0.05 0.2% 24.85 14 24.90 4 310.62
2022-08-19 2374 2402000 1222 60083200 25.00 25.20 24.80 25.10 0.25 1.01% 25.10 25 25.15 32 313.75
2022-08-22 2374 2309269 1281 58124803 25.00 25.40 24.90 25.15 0.05 0.2% 25.15 21 25.20 1 314.38
2022-08-23 2374 4164000 2026 104242750 25.20 25.60 24.65 24.65 0.50 -1.99% 24.65 73 24.70 4 308.12
2022-08-24 2374 1784000 1026 43569850 24.70 24.80 24.20 24.30 0.35 -1.42% 24.30 48 24.35 5 303.75
2022-08-25 2374 1367000 782 33251650 24.40 24.50 24.20 24.25 0.05 -0.21% 24.25 42 24.35 4 303.12
2022-08-26 2374 1760000 850 42648900 24.40 24.55 24.10 24.15 0.10 -0.41% 24.15 107 24.20 2 301.88
2022-08-29 2374 2738000 1560 63319500 23.45 23.45 23.00 23.00 1.15 -4.76% 23.00 166 23.05 17 287.50
2022-08-30 2374 3021000 1540 71226650 23.15 24.05 23.00 23.70 0.70 3.04% 23.65 52 23.70 4 296.25
2022-08-31 2374 1277000 797 30021700 23.60 23.70 23.35 23.45 0.25 -1.05% 23.45 8 23.50 1 293.12
2022-09-01 2374 2015920 1172 46976591 23.20 23.65 22.95 23.55 0.10 0.43% 23.50 14 23.55 2 294.38
2022-09-02 2374 3063000 1475 71642750 23.75 24.00 23.05 23.15 0.40 -1.7% 23.15 19 23.20 3 289.38
2022-09-05 2374 1468000 734 33845100 23.15 23.40 22.90 22.90 0.25 -1.08% 22.90 36 22.95 20 286.25
2022-09-06 2374 2240000 1136 50356100 23.05 23.20 22.20 22.35 0.55 -2.4% 22.35 4 22.40 6 279.38
2022-09-07 2374 1122000 650 24883850 22.25 22.55 22.05 22.10 0.25 -1.12% 22.10 38 22.15 1 276.25
2022-09-08 2374 796000 470 17941600 22.40 22.70 22.40 22.60 0.50 2.26% 22.60 3 22.65 11 282.50
2022-09-12 2374 818000 447 18742800 22.90 23.15 22.75 22.90 0.30 1.33% 22.90 14 22.95 27 286.25
2022-09-13 2374 646000 396 14820000 23.00 23.15 22.80 22.90 0.00 0% 22.85 32 22.95 49 286.25
2022-09-14 2374 637000 348 14341000 22.05 22.70 22.05 22.65 0.25 -1.09% 22.60 36 22.65 20 283.12
2022-09-15 2374 816000 459 18577100 22.65 23.05 22.55 22.60 0.05 -0.22% 22.60 18 22.65 20 282.50
2022-09-16 2374 849000 488 18955500 22.55 22.55 22.20 22.25 0.35 -1.55% 22.25 57 22.35 5 278.12
2022-09-19 2374 1152198 706 25365950 22.40 22.40 21.90 22.00 0.25 -1.12% 21.95 13 22.00 16 275.00
2022-09-20 2374 664000 359 14665100 22.05 22.35 21.95 22.10 0.10 0.45% 22.05 4 22.15 1 276.25
2022-09-21 2374 1034000 587 22566100 22.00 22.10 21.65 21.85 0.25 -1.13% 21.85 20 21.90 9 273.12
2022-09-22 2374 894000 516 19406000 21.65 22.00 21.40 21.90 0.05 0.23% 21.90 1 22.00 42 273.75
2022-09-23 2374 907000 492 19735650 21.90 22.10 21.60 21.60 0.30 -1.37% 21.60 37 21.75 1 270.00
2022-09-26 2374 1870000 810 39161350 21.40 21.40 20.50 20.65 0.95 -4.4% 20.65 7 20.70 13 258.12
2022-09-27 2374 635000 398 13202550 20.75 21.00 20.55 21.00 0.35 1.69% 21.00 4 21.05 26 262.50
2022-09-28 2374 2001000 915 39998250 21.05 21.05 19.45 19.45 1.55 -7.38% 19.45 37 19.50 8 243.12
2022-09-29 2374 1259000 745 25734400 20.35 20.70 20.00 20.40 0.95 4.88% 20.40 8 20.45 24 255.00
2022-09-30 2374 833000 435 16601000 19.70 20.45 19.50 20.45 0.05 0.25% 20.40 16 20.45 12 255.62
2022-10-03 2374 557000 333 11270350 20.05 20.55 19.95 20.25 0.20 -0.98% 20.25 28 20.30 27 253.12
2022-10-04 2374 766996 400 15794955 20.50 20.85 20.35 20.65 0.40 1.98% 20.65 12 20.70 17 258.12
2022-10-05 2374 807000 455 16933850 21.00 21.15 20.90 21.00 0.35 1.69% 20.95 8 21.00 8 262.50
2022-10-06 2374 395000 226 8261950 21.25 21.25 20.80 21.00 0.00 0% 20.95 18 21.00 15 262.50
2022-10-07 2374 486000 294 10193050 20.85 21.10 20.80 21.05 0.05 0.24% 21.00 5 21.05 1 263.12
2022-10-11 2374 833000 463 16727350 20.35 20.60 19.95 20.00 1.05 -4.99% 19.95 21 20.00 13 250.00
2022-10-12 2374 672000 452 13734750 20.50 20.70 20.00 20.50 0.50 2.5% 20.50 1 20.60 1 256.25
2022-10-13 2374 1219389 899 24103815 20.40 20.50 19.30 19.35 1.15 -5.61% 19.30 31 19.35 13 241.88
2022-10-14 2374 1037000 522 21021950 19.80 20.50 19.80 20.40 1.05 5.43% 20.35 3 20.40 4 255.00
2022-10-17 2374 876000 437 17754800 19.95 20.70 19.90 20.60 0.20 0.98% 20.60 6 20.65 2 257.50
2022-10-18 2374 525000 301 10817900 20.80 20.85 20.45 20.60 0.00 0% 20.55 30 20.60 3 257.50
2022-10-19 2374 380000 232 7839050 20.75 20.85 20.45 20.45 0.15 -0.73% 20.45 7 20.50 1 255.62
2022-10-20 2374 588000 370 11791600 20.35 20.35 19.85 20.30 0.15 -0.73% 20.20 8 20.30 4 253.75
2022-10-21 2374 374000 219 7484050 20.45 20.50 19.90 19.90 0.40 -1.97% 19.90 3 20.00 1 248.75
2022-10-24 2374 460000 244 9266100 20.25 20.40 19.90 19.90 0.00 0% 19.85 8 20.00 1 248.75
2022-10-25 2374 491000 329 9742400 19.95 20.10 19.65 19.85 0.05 -0.25% 19.80 4 19.85 8 248.12
2022-10-26 2374 650000 332 12835950 19.90 19.90 19.60 19.80 0.05 -0.25% 19.80 15 19.85 5 247.50
2022-10-27 2374 613000 345 12369950 19.80 20.40 19.80 20.40 0.60 3.03% 20.35 1 20.40 19 255.00
2022-10-28 2374 487836 480 9732817 20.35 20.45 19.80 19.80 0.60 -2.94% 19.80 13 19.85 8 247.50
2022-10-31 2374 271000 166 5442050 20.00 20.20 19.85 20.10 0.30 1.52% 20.10 4 20.15 2 251.25
2022-11-01 2374 544000 330 11055200 19.95 20.50 19.95 20.35 0.25 1.24% 20.30 6 20.35 7 254.38
2022-11-02 2374 471000 252 9619400 20.40 20.55 20.30 20.45 0.10 0.49% 20.40 10 20.45 1 255.62
2022-11-03 2374 328000 182 6692150 20.25 20.55 20.20 20.50 0.05 0.24% 20.45 1 20.50 7 256.25
2022-11-04 2374 577000 349 11943100 20.35 20.95 20.35 20.90 0.40 1.95% 20.90 15 20.95 10 261.25
2022-11-07 2374 630000 377 13085650 21.10 21.10 20.65 20.70 0.20 -0.96% 20.70 17 20.80 2 258.75
2022-11-08 2374 757000 395 15889750 20.85 21.20 20.70 20.85 0.15 0.72% 20.75 3 20.85 19 260.62
2022-11-09 2374 605000 318 12711400 20.95 21.15 20.90 21.00 0.15 0.72% 21.00 11 21.10 28 262.50
2022-11-10 2374 527252 354 11121018 21.00 21.30 20.90 21.05 0.05 0.24% 21.00 14 21.05 2 263.12
2022-11-11 2374 717000 381 15213000 21.60 21.65 21.00 21.10 0.05 0.24% 21.10 1 21.15 9 263.75
2022-11-14 2374 2146000 989 46934050 21.50 22.15 21.50 21.95 0.85 4.03% 21.90 11 21.95 1 274.38
2022-11-15 2374 1060000 612 23228100 22.10 22.10 21.70 21.80 0.15 -0.68% 21.75 33 21.80 14 36.95
2022-11-16 2374 633000 367 13732100 22.05 22.10 21.50 21.50 0.30 -1.38% 21.50 61 21.55 7 36.44
2022-11-17 2374 1431000 736 31661300 21.60 22.35 21.60 22.25 0.75 3.49% 22.25 2 22.30 38 37.71
2022-11-18 2374 2618000 1191 58215350 22.30 22.70 21.85 21.90 0.35 -1.57% 21.90 19 21.95 3 37.12
2022-11-21 2374 629000 375 13621950 21.90 21.95 21.45 21.50 0.40 -1.83% 21.50 10 21.55 12 36.44
2022-11-22 2374 525000 310 11151950 21.50 21.50 21.10 21.30 0.20 -0.93% 21.30 14 21.35 3 36.10
2022-11-23 2374 399000 226 8649250 21.60 21.80 21.55 21.70 0.40 1.88% 21.65 11 21.70 5 36.78
2022-11-24 2374 386000 231 8393700 21.90 21.90 21.60 21.75 0.05 0.23% 21.70 29 21.75 4 36.86
2022-11-25 2374 414000 241 8976450 21.75 21.90 21.50 21.50 0.25 -1.15% 21.50 31 21.55 3 36.44
2022-11-28 2374 331000 201 7170400 21.75 21.80 21.35 21.60 0.10 0.47% 21.55 26 21.60 7 36.61
2022-11-29 2374 358000 196 7780150 21.60 21.85 21.45 21.75 0.15 0.69% 21.75 2 21.85 21 36.86
2022-11-30 2374 1395000 722 30925900 21.85 22.45 21.80 22.20 0.45 2.07% 22.20 45 22.25 14 37.63
2022-12-01 2374 985000 509 21953800 22.35 22.40 22.15 22.35 0.15 0.68% 22.30 18 22.35 7 37.88
2022-12-02 2374 1013000 501 22791200 22.35 22.70 22.35 22.55 0.20 0.89% 22.55 4 22.60 62 38.22
2022-12-05 2374 550000 340 12362150 22.50 22.70 22.35 22.35 0.20 -0.89% 22.35 27 22.40 1 37.88
2022-12-06 2374 485000 305 10743350 22.40 22.40 21.95 22.00 0.35 -1.57% 21.95 19 22.00 8 37.29
2022-12-07 2374 562000 327 12317500 21.95 22.30 21.65 21.70 0.30 -1.36% 21.70 23 21.75 4 36.78
2022-12-08 2374 1724000 742 38541100 21.70 22.75 21.60 22.45 0.75 3.46% 22.45 14 22.50 41 38.05
2022-12-09 2374 1566000 792 34323400 22.40 22.45 21.65 21.80 0.65 -2.9% 21.80 5 21.85 4 36.95
2022-12-12 2374 1013000 478 21648900 21.75 21.75 21.25 21.25 0.55 -2.52% 21.25 33 21.35 1 36.02
2022-12-13 2374 2867143 1461 60717401 20.65 21.50 20.65 21.20 0.65 -0.24% 21.20 13 21.25 25 16.96
2022-12-14 2374 510000 303 10948100 21.30 21.65 21.20 21.60 0.45 1.89% 21.55 6 21.60 1 36.61
2022-12-15 2374 408000 190 8824100 21.60 21.75 21.55 21.70 0.10 0.46% 21.70 24 21.75 21 36.78
2022-12-16 2374 626000 327 13361500 21.55 21.55 21.20 21.25 0.45 -2.07% 21.25 3 21.30 7 36.02
2022-12-18 2374 29190470 14493 890720574 29.10 31.25 29.10 30.35 1.25 42.82% 30.30 164 30.35 19 13.73
2022-12-19 2374 409000 208 8650600 21.20 21.35 21.05 21.15 0.10 -30.31% 21.15 2 21.20 27 35.85
2022-12-20 2374 556000 301 11612550 21.15 21.15 20.60 20.65 0.50 -2.36% 20.65 10 20.80 3 35.00
2022-12-21 2374 269000 172 5554450 20.65 20.80 20.50 20.55 0.10 -0.48% 20.55 4 20.60 21 34.83
2022-12-22 2374 247000 139 5123450 20.80 20.90 20.65 20.70 0.15 0.73% 20.70 6 20.75 15 35.08
2022-12-23 2374 245000 145 5032200 20.60 20.75 20.30 20.70 0.00 0% 20.65 13 20.70 2 35.08
2022-12-26 2374 670000 381 14179950 20.70 21.40 20.70 21.35 0.65 3.14% 21.25 14 21.35 8 36.19
2022-12-27 2374 763000 451 16082750 21.35 21.40 20.80 20.85 0.50 -2.34% 20.80 60 20.85 6 35.34
2022-12-28 2374 393000 277 8083850 20.65 20.80 20.40 20.50 0.35 -1.68% 20.45 12 20.50 2 34.75
2022-12-29 2374 256000 147 5204900 20.30 20.50 20.10 20.30 0.20 -0.98% 20.30 18 20.35 1 34.41
2022-12-30 2374 248000 163 5038350 20.45 20.55 20.25 20.30 0.00 0% 20.25 13 20.30 6 34.41