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　16.65
0
0%		16.35
-0.3
-1.8%		 　16.15
-0.2
-1.22%		16.05
-0.1
-0.62%		15.85
-0.2
-1.25%		15.90
0.05
0.32%		16.00
0.1
0.63%		 　15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		16.00
0.2
1.27%		15.90
-0.1
-0.63%		 　15.80
-0.1
-0.63%		 　　　　　　　　14.35
-1.45
-9.18%		14.50
0.15
1.05%		15.75
2 月 　13.90
-0.6
-4.14%		14.20
0.3
2.16%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		14.05
-0.3
-2.09%		 　13.75
-0.3
-2.14%		13.90
0.15
1.09%		14.10
0.2
1.44%		14.10
0
0%		14.10
0
0%		 　14.05
-0.05
-0.35%		14.05
0
0%		14.15
0.1
0.71%		14.20
0.05
0.35%		14.90
0.7
4.93%		 　14.55
-0.35
-2.35%		14.40
-0.15
-1.03%		14.40
0
0%		14.10
-0.3
-2.08%		 14.14
3 月　14.00
-0.1
-0.71%		14.00
0
0%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		13.90
-0.1
-0.71%		 　13.55
-0.35
-2.52%		13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		12.80
-0.6
-4.48%		11.70
-1.1
-8.59%		 　11.60
-0.1
-0.85%		10.95
-0.65
-5.6%		10.25
-0.7
-6.39%		9.23
-1.02
-9.95%		9.85
0.62
6.72%		 　9.43
-0.42
-4.26%		9.82
0.39
4.14%		10.30
0.48
4.89%		10.30
0
0%		10.40
0.1
0.97%		 　10.20
-0.2
-1.92%		10.40
0.2
1.96%		11.63
4 月10.45
0.05
0.48%		 　　　10.50
0.05
0.48%		10.75
0.25
2.38%		11.00
0.25
2.33%		11.10
0.1
0.91%		11.35
0.25
2.25%		 　11.20
-0.15
-1.32%		11.45
0.25
2.23%		11.70
0.25
2.18%		11.65
-0.05
-0.43%		11.50
-0.15
-1.29%		 　11.60
0.1
0.87%		11.05
-0.55
-4.74%		11.05
0
0%		11.20
0.15
1.36%		11.20
0
0%		 　11.45
0.25
2.23%		11.80
0.35
3.06%		12.20
0.4
3.39%		12.30
0.1
0.82%		 11.33
5 月　　　11.95
-0.35
-2.85%		12.10
0.15
1.26%		12.10
0
0%		 12.00
-0.1
-0.83%		 　11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.90
0
0%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		 　11.65
-0.05
-0.43%		11.80
0.15
1.29%		11.85
0.05
0.42%		11.90
0.05
0.42%		11.65
-0.25
-2.1%		 　11.85
0.2
1.72%		11.85
0
0%		12.25
0.4
3.38%		12.05
-0.2
-1.63%		11.90
-0.15
-1.24%		 11.9
6 月11.95
0.05
0.42%		12.05
0.1
0.84%		12.75
0.7
5.81%		12.55
-0.2
-1.57%		12.60
0.05
0.4%		 　12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		12.30
-0.05
-0.4%		11.95
-0.35
-2.85%		11.65
-0.3
-2.51%		 　11.60
-0.05
-0.43%		11.85
0.25
2.16%		12.45
0.6
5.06%		12.95
0.5
4.02%		12.70
-0.25
-1.93%		 　12.70
0
0%		12.50
-0.2
-1.57%		12.45
-0.05
-0.4%		 　　　12.05
-0.4
-3.21%		12.20
0.15
1.24%		 12.31
7 月12.70
0.5
4.1%		13.00
0.3
2.36%		12.95
-0.05
-0.38%		 　13.30
0.35
2.7%		13.05
-0.25
-1.88%		13.20
0.15
1.15%		13.35
0.15
1.14%		 　　13.10
-0.25
-1.87%		13.00
-0.1
-0.76%		13.00
0
0%		13.20
0.2
1.54%		12.90
-0.3
-2.27%		 　12.95
0.05
0.39%		13.05
0.1
0.77%		13.00
-0.05
-0.38%		12.95
-0.05
-0.38%		 　　12.35
-0.6
-4.63%		12.15
-0.2
-1.62%		12.05
-0.1
-0.82%		12.20
0.15
1.24%		12.20
0
0%		12.85
8 月 　12.35
0.15
1.23%		12.35
0
0%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		12.50
0.15
1.21%		 　　12.25
-0.25
-2%		12.10
-0.15
-1.22%		12.20
0.1
0.83%		12.30
0.1
0.82%		 　12.45
0.15
1.22%		12.45
0
0%		12.45
0
0%		12.15
-0.3
-2.41%		12.35
0.2
1.65%		 　12.40
0.05
0.4%		12.50
0.1
0.81%		12.50
0
0%		12.50
0
0%		12.45
-0.05
-0.4%		 12.70
0.25
2.01%		12.41
9 月12.55
-0.15
-1.18%		12.70
0.15
1.2%		12.75
0.05
0.39%		13.10
0.35
2.75%		 　13.00
-0.1
-0.76%		 　13.00
0
0%		12.95
-0.05
-0.38%		 　13.05
0.1
0.77%		 12.85
-0.2
-1.53%		13.05
0.2
1.56%		13.45
0.4
3.07%		 　　14.15
0.7
5.2%		 12.85
-1.3
-9.19%		12.65
-0.2
-1.56%		 　　12.95
0.3
2.37%		13.40
0.45
3.47%		 13.07
10 月　　　　　13.40
0
0%		 13.45
0.05
0.37%		 　　13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.15
-0.2
-1.5%		13.50
0.35
2.66%		13.40
-0.1
-0.74%		 　　13.25
-0.15
-1.12%		13.50
0.25
1.89%		13.35
-0.15
-1.11%		13.25
-0.1
-0.75%		 　13.25
0
0%		13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		 13.27
11 月　12.90
0
0%		13.05
0.15
1.16%		13.00
-0.05
-0.38%		13.00
0
0%		13.10
0.1
0.77%		 　13.20
0.1
0.76%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.20
0
0%		13.25
0.05
0.38%		 　13.30
0.05
0.38%		 13.50
0.2
1.5%		13.55
0.05
0.37%		 　　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.55
0
0%		13.75
0.2
1.48%		13.85
0.1
0.73%		 　13.85
0
0%		 13.39
12 月13.85
0
0%		13.85
0
0%		 14.15
0.3
2.17%		 　14.25
0.1
0.71%		 　　13.60
-0.65
-4.56%		 　　　14.00
0.4
2.94%		 13.80
-0.2
-1.43%		 　13.85
0.05
0.36%		13.65
-0.2
-1.44%		 　14.20
0.55
4.03%		 　14.30
0.1
0.7%		14.35
0.05
0.35%		15.75
1.4
9.76%		　14.08

說明:最高漲幅:9.76%最低跌幅:-9.95% 最高價:16.65最低價:9.23平均價:12.94,灰色底表示週末,漲123天(26.39)元,跌129天(-31.51)元,平盤37天
10%=1,7%=1,6%=1,5%=5,4%=6,3%=11,2%=26,1%=42,0%=67,-0%=1,-1%=2,-2%=5,-3%=5,-4%=5,-5%=8,-6%=27,-7%=32,-8%=44,

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
2020-01-02 2374 218865 136 3643658 16.65 16.75 16.60 16.65 0.00 0% 16.60 33 16.65 1 0.00
2020-01-03 2374 454796 239 7487019 16.65 16.70 16.25 16.35 0.30 -1.8% 16.35 3 16.40 4 0.00
2020-01-06 2374 302664 175 4915520 16.35 16.35 16.15 16.15 0.20 -1.22% 16.15 7 16.20 5 0.00
2020-01-07 2374 305887 188 4911642 16.20 16.30 15.95 16.05 0.10 -0.62% 16.05 4 16.10 21 0.00
2020-01-08 2374 285243 146 4545623 16.10 16.10 15.85 15.85 0.20 -1.25% 15.85 37 15.95 11 0.00
2020-01-09 2374 302939 141 4817982 16.05 16.05 15.80 15.90 0.05 0.32% 15.85 8 15.90 6 0.00
2020-01-10 2374 299089 152 4772399 15.95 16.05 15.85 16.00 0.10 0.63% 16.00 4 16.05 24 0.00
2020-01-13 2374 802946 269 12934236 16.00 16.30 15.85 15.85 0.15 -0.94% 15.80 52 15.85 4 0.00
2020-01-14 2374 224393 118 3557198 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 4 15.95 19 0.00
2020-01-15 2374 140163 104 2214860 15.90 15.90 15.75 15.80 0.10 -0.63% 15.80 10 15.85 11 0.00
2020-01-16 2374 354493 146 5663432 15.95 16.05 15.90 16.00 0.20 1.27% 15.95 11 16.00 3 0.00
2020-01-17 2374 87952 59 1402530 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 43 15.95 2 0.00
2020-01-20 2374 251486 129 3987414 15.90 15.95 15.80 15.80 0.10 -0.63% 15.80 11 15.85 2 0.00
2020-01-30 2374 576780 301 8543062 15.30 15.50 14.35 14.35 1.45 -9.18% 14.35 1 14.40 1 0.00
2020-01-31 2374 270750 203 3945010 14.35 14.80 14.35 14.50 0.15 1.05% 14.45 18 14.50 2 0.00
2020-02-03 2374 465148 275 6480394 14.00 14.40 13.75 13.90 0.60 -4.14% 13.90 12 13.95 3 0.00
2020-02-04 2374 293905 169 4156832 13.95 14.30 13.95 14.20 0.30 2.16% 14.15 15 14.20 11 0.00
2020-02-05 2374 174250 120 2459032 14.20 14.20 14.05 14.15 0.05 -0.35% 14.10 1 14.15 2 0.00
2020-02-06 2374 255568 147 3644581 14.15 14.40 14.15 14.35 0.20 1.41% 14.35 3 14.40 10 0.00
2020-02-07 2374 397158 226 5613313 14.40 14.45 14.00 14.05 0.30 -2.09% 14.05 16 14.10 1 0.00
2020-02-10 2374 428849 229 5873345 13.90 13.90 13.55 13.75 0.30 -2.14% 13.75 4 13.85 8 0.00
2020-02-11 2374 189955 145 2638702 13.65 14.05 13.65 13.90 0.15 1.09% 13.90 22 13.95 2 0.00
2020-02-12 2374 180557 149 2538598 13.95 14.20 13.95 14.10 0.20 1.44% 14.10 11 14.15 3 0.00
2020-02-13 2374 194000 91 2735150 14.10 14.15 14.05 14.10 0.00 0% 14.10 10 14.15 11 0.00
2020-02-14 2374 90511 86 1278523 14.10 14.20 14.05 14.10 0.00 0% 14.10 10 14.15 4 0.00
2020-02-17 2374 155097 132 2180053 14.05 14.15 14.00 14.05 0.05 -0.35% 14.05 8 14.15 15 0.00
2020-02-18 2374 176823 111 2473672 13.95 14.05 13.90 14.05 0.00 0% 14.05 2 14.10 9 0.00
2020-02-19 2374 171000 113 2422850 14.05 14.25 14.05 14.15 0.10 0.71% 14.15 10 14.20 4 0.00
2020-02-20 2374 159764 144 2273114 14.25 14.35 14.15 14.20 0.05 0.35% 14.20 11 14.25 11 0.00
2020-02-21 2374 893000 388 13087800 14.20 15.15 14.20 14.90 0.70 4.93% 14.75 3 14.90 5 0.00
2020-02-24 2374 239000 157 3492850 14.50 14.80 14.50 14.55 0.35 -2.35% 14.55 18 14.65 6 0.00
2020-02-25 2374 176776 146 2545506 14.40 14.50 14.35 14.40 0.15 -1.03% 14.35 26 14.40 1 0.00
2020-02-26 2374 146000 85 2096200 14.40 14.45 14.30 14.40 0.00 0% 14.35 7 14.45 3 0.00
2020-02-27 2374 233599 161 3333188 14.45 14.45 14.00 14.10 0.30 -2.08% 14.05 13 14.10 6 0.00
2020-03-02 2374 377264 214 5230100 13.90 14.10 13.75 14.00 0.10 -0.71% 13.95 1 14.00 1 0.00
2020-03-03 2374 162000 100 2300950 14.15 14.45 14.00 14.00 0.00 0% 14.00 10 14.15 10 0.00
2020-03-04 2374 165433 119 2321212 14.10 14.20 13.95 14.05 0.05 0.36% 14.00 14 14.10 7 0.00
2020-03-05 2374 121947 106 1711108 14.10 14.25 13.95 14.00 0.05 -0.36% 14.00 7 14.10 15 0.00
2020-03-06 2374 154000 89 2140800 14.00 14.00 13.85 13.90 0.10 -0.71% 13.90 4 13.95 7 0.00
2020-03-09 2374 254398 195 3472097 13.80 13.85 13.55 13.55 0.35 -2.52% 13.55 7 13.65 8 0.00
2020-03-10 2374 433745 198 5767918 13.30 13.45 13.20 13.45 0.10 -0.74% 13.40 2 13.50 1 0.00
2020-03-11 2374 134679 127 1813027 13.50 13.55 13.40 13.40 0.05 -0.37% 13.40 9 13.45 4 0.00
2020-03-12 2374 449971 298 5785262 13.40 13.40 12.50 12.80 0.60 -4.48% 12.75 2 12.80 8 0.00
2020-03-13 2374 1175000 451 13732750 11.80 12.40 11.55 11.70 1.10 -8.59% 11.70 17 11.80 4 0.00
2020-03-16 2374 473587 404 5542789 11.70 11.95 11.45 11.60 0.10 -0.85% 11.60 1 11.65 1 0.00
2020-03-17 2374 778990 277 8634275 11.20 11.35 10.90 10.95 0.65 -5.6% 10.95 9 11.00 20 0.00
2020-03-18 2374 611373 319 6496509 10.50 10.95 10.20 10.25 0.70 -6.39% 10.20 14 10.25 5 0.00
2020-03-19 2374 1518035 455 14123427 9.88 9.92 9.23 9.23 1.02 -9.95% 0.00 0 9.23 2 0.00
2020-03-20 2374 574583 340 5596197 9.24 9.98 9.24 9.85 0.62 6.72% 9.80 5 9.85 9 0.00
2020-03-23 2374 260593 154 2449024 9.74 9.77 9.30 9.43 0.42 -4.26% 9.42 3 9.43 2 0.00
2020-03-24 2374 328726 171 3194155 9.30 9.84 9.30 9.82 0.39 4.14% 9.82 11 9.83 4 0.00
2020-03-25 2374 273520 164 2794362 9.92 10.40 9.92 10.30 0.48 4.89% 10.20 17 10.30 20 0.00
2020-03-26 2374 158992 122 1627906 10.35 10.35 10.15 10.30 0.00 0% 10.25 3 10.30 3 0.00
2020-03-27 2374 251261 146 2626855 10.55 10.55 10.35 10.40 0.10 0.97% 10.40 1 10.45 2 0.00
2020-03-30 2374 112936 99 1151853 9.92 10.45 9.92 10.20 0.20 -1.92% 10.20 11 10.40 5 0.00
2020-03-31 2374 218459 188 2294859 10.30 10.60 10.30 10.40 0.20 1.96% 10.40 15 10.45 3 0.00
2020-04-01 2374 245289 130 2555956 10.35 10.55 10.15 10.45 0.05 0.48% 10.45 9 10.50 21 0.00
2020-04-06 2374 132926 119 1383710 10.45 10.55 10.25 10.50 0.05 0.48% 10.50 6 10.55 3 0.00
2020-04-07 2374 328191 175 3522434 10.50 10.80 10.50 10.75 0.25 2.38% 10.70 3 10.75 3 0.00
2020-04-08 2374 171802 122 1875607 10.75 11.10 10.75 11.00 0.25 2.33% 11.00 7 11.10 15 0.00
2020-04-09 2374 329303 164 3652857 11.20 11.30 10.95 11.10 0.10 0.91% 11.05 15 11.15 13 0.00
2020-04-10 2374 204898 116 2302725 11.20 11.35 11.05 11.35 0.25 2.25% 11.30 4 11.35 14 0.00
2020-04-13 2374 271122 168 3035153 11.25 11.30 11.10 11.20 0.15 -1.32% 11.20 139 11.30 13 0.00
2020-04-14 2374 170406 143 1935329 11.25 11.45 11.20 11.45 0.25 2.23% 11.40 1 11.45 1 0.00
2020-04-15 2374 247067 178 2863419 11.50 11.75 11.45 11.70 0.25 2.18% 11.65 3 11.70 5 0.00
2020-04-16 2374 242870 124 2812624 11.75 11.75 11.50 11.65 0.05 -0.43% 11.60 1 11.65 12 0.00
2020-04-17 2374 308677 183 3600797 11.80 11.85 11.40 11.50 0.15 -1.29% 11.50 2 11.55 40 0.00
2020-04-20 2374 215597 110 2505088 11.75 11.80 11.45 11.60 0.10 0.87% 11.65 2 11.75 1 0.00
2020-04-21 2374 268008 141 3025685 11.60 11.60 11.05 11.05 0.55 -4.74% 11.05 5 11.15 3 0.00
2020-04-22 2374 167640 105 1863116 11.10 11.25 11.00 11.05 0.00 0% 11.05 9 11.20 9 0.00
2020-04-23 2374 162390 104 1812121 11.25 11.25 11.05 11.20 0.15 1.36% 11.15 9 11.20 1 0.00
2020-04-24 2374 112846 102 1268304 11.20 11.35 11.15 11.20 0.00 0% 11.20 2 11.30 1 0.00
2020-04-27 2374 170980 134 1948407 11.15 11.50 11.15 11.45 0.25 2.23% 11.45 11 11.50 30 0.00
2020-04-28 2374 234772 139 2735705 11.55 11.80 11.50 11.80 0.35 3.06% 11.70 9 11.80 15 0.00
2020-04-29 2374 445116 236 5397900 12.00 12.30 11.90 12.20 0.40 3.39% 12.15 3 12.20 6 0.00
2020-04-30 2374 293548 156 3596781 12.35 12.40 12.10 12.30 0.10 0.82% 12.30 1 12.35 19 0.00
2020-05-04 2374 207079 134 2475029 12.10 12.10 11.90 11.95 0.35 -2.85% 11.95 1 12.00 21 0.00
2020-05-05 2374 235499 94 2836788 12.00 12.15 12.00 12.10 0.15 1.26% 12.05 4 12.10 4 0.00
2020-05-06 2374 127000 64 1538100 12.10 12.20 12.05 12.10 0.00 0% 12.05 24 12.10 4 0.00
2020-05-08 2374 233009 145 2810958 12.20 12.30 12.00 12.00 0.15 -0.83% 12.00 3 12.05 47 0.00
2020-05-11 2374 247260 163 2973243 12.00 12.15 11.90 11.95 0.05 -0.42% 11.95 6 12.00 4 0.00
2020-05-12 2374 234000 119 2779150 11.95 11.95 11.80 11.90 0.05 -0.42% 11.85 2 11.90 2 0.00
2020-05-13 2374 134000 61 1589350 11.90 11.90 11.80 11.90 0.00 0% 11.90 12 12.00 6 0.00
2020-05-14 2374 189000 80 2249800 11.90 12.30 11.75 11.85 0.05 -0.42% 11.80 2 11.85 3 0.00
2020-05-15 2374 174000 99 2043500 11.85 11.90 11.60 11.70 0.15 -1.27% 11.70 13 11.75 1 0.00
2020-05-18 2374 94774 91 1102896 11.70 11.70 11.60 11.65 0.05 -0.43% 11.60 16 11.65 3 0.00
2020-05-19 2374 77000 57 905250 11.70 11.85 11.70 11.80 0.15 1.29% 11.75 4 11.80 7 0.00
2020-05-20 2374 159000 67 1878850 11.80 11.90 11.75 11.85 0.05 0.42% 11.80 15 11.90 23 0.00
2020-05-21 2374 126000 59 1503650 11.90 12.00 11.90 11.90 0.05 0.42% 11.90 22 11.95 10 0.00
2020-05-22 2374 156000 91 1822600 11.80 11.85 11.60 11.65 0.25 -2.1% 11.60 28 11.65 52 0.00
2020-05-25 2374 1319000 270 15561600 11.65 12.00 11.40 11.85 0.20 1.72% 11.75 8 11.85 1 0.00
2020-05-26 2374 155642 110 1845715 12.00 12.00 11.75 11.85 0.00 0% 11.80 26 11.90 15 0.00
2020-05-27 2374 1616000 450 19729600 11.85 12.40 11.75 12.25 0.40 3.38% 12.25 27 12.30 2 0.00
2020-05-28 2374 333000 194 4015950 12.25 12.30 11.95 12.05 0.20 -1.63% 12.00 1 12.05 7 0.00
2020-05-29 2374 117000 61 1399500 11.80 12.05 11.80 11.90 0.15 -1.24% 11.90 10 12.00 2 0.00
2020-06-01 2374 166000 82 1993950 12.05 12.25 11.85 11.95 0.05 0.42% 11.95 7 12.05 11 0.00
2020-06-02 2374 247520 149 3007190 12.10 12.30 12.00 12.05 0.10 0.84% 12.05 1 12.10 1 0.00
2020-06-03 2374 7262000 1078 93195200 12.05 13.25 12.05 12.75 0.70 5.81% 12.75 9 12.80 53 0.00
2020-06-04 2374 985000 378 12383550 12.60 12.75 12.40 12.55 0.20 -1.57% 12.55 2 12.60 10 0.00
2020-06-05 2374 385000 131 4864100 12.55 12.80 12.50 12.60 0.05 0.4% 12.60 11 12.65 15 0.00
2020-06-08 2374 304000 137 3815550 12.60 12.70 12.50 12.55 0.05 -0.4% 12.55 2 12.60 47 0.00
2020-06-09 2374 222000 122 2737300 12.50 12.50 12.25 12.35 0.20 -1.59% 12.30 17 12.35 5 0.00
2020-06-10 2374 198000 89 2447850 12.35 12.40 12.30 12.30 0.05 -0.4% 12.30 13 12.35 3 0.00
2020-06-11 2374 379000 209 4601450 12.30 12.35 11.85 11.95 0.35 -2.85% 11.95 4 12.05 1 0.00
2020-06-12 2374 284000 141 3311000 11.60 11.90 11.50 11.65 0.30 -2.51% 11.65 9 11.85 3 0.00
2020-06-15 2374 308000 179 3593650 11.65 11.80 11.60 11.60 0.05 -0.43% 11.60 34 11.65 2 0.00
2020-06-16 2374 482000 289 5697800 11.65 12.00 11.65 11.85 0.25 2.16% 11.85 2 11.90 1 0.00
2020-06-17 2374 1239587 650 15452323 11.95 12.70 11.95 12.45 0.60 5.06% 12.45 3 12.50 15 0.00
2020-06-18 2374 3223298 1461 42129240 12.85 13.35 12.85 12.95 0.50 4.02% 12.95 89 13.00 3 0.00
2020-06-19 2374 668720 405 8546359 12.85 13.10 12.70 12.70 0.25 -1.93% 12.70 55 12.75 90 0.00
2020-06-22 2374 608456 328 7813505 12.70 13.15 12.60 12.70 0.00 0% 12.70 23 12.75 7 0.00
2020-06-23 2374 453389 246 5687109 12.75 12.75 12.40 12.50 0.20 -1.57% 12.50 3 12.55 5 0.00
2020-06-24 2374 179309 142 2229906 12.50 12.50 12.35 12.45 0.05 -0.4% 12.40 19 12.45 3 0.00
2020-06-29 2374 750498 384 9051391 12.25 12.30 11.95 12.05 0.40 -3.21% 12.00 12 12.05 3 0.00
2020-06-30 2374 200524 152 2446035 12.20 12.25 12.10 12.20 0.15 1.24% 12.20 2 12.25 28 0.00
2020-07-01 2374 795835 389 9974710 12.15 12.70 12.15 12.70 0.50 4.1% 12.65 1 12.70 34 0.00
2020-07-02 2374 3681123 1329 48317899 13.20 13.40 13.00 13.00 0.30 2.36% 13.00 42 13.05 15 0.00
2020-07-03 2374 403085 255 5190719 12.95 13.00 12.80 12.95 0.05 -0.38% 12.90 27 12.95 18 0.00
2020-07-06 2374 4601970 988 61680435 13.00 13.60 12.80 13.30 0.35 2.7% 13.25 10 13.30 14 0.00
2020-07-07 2374 640814 373 8376140 13.30 13.40 12.95 13.05 0.25 -1.88% 13.00 33 13.05 24 0.00
2020-07-08 2374 1239857 422 16435294 13.05 13.40 13.00 13.20 0.15 1.15% 13.20 8 13.25 61 0.00
2020-07-09 2374 728474 390 9708737 13.40 13.40 13.20 13.35 0.15 1.14% 13.35 63 13.40 63 0.00
2020-07-13 2374 393921 196 5166648 13.15 13.25 13.05 13.10 0.05 -1.87% 13.05 131 13.10 6 0.00
2020-07-14 2374 391937 180 5117781 13.10 13.35 13.00 13.00 0.10 -0.76% 13.00 10 13.05 5 0.00
2020-07-15 2374 624514 212 8228539 13.05 13.35 13.00 13.00 0.00 0% 13.00 35 13.05 13 0.00
2020-07-16 2374 1872783 420 24769747 13.00 13.40 13.00 13.20 0.20 1.54% 13.10 8 13.20 77 0.00
2020-07-17 2374 406522 202 5291017 13.20 13.20 12.90 12.90 0.30 -2.27% 12.90 30 13.00 27 0.00
2020-07-20 2374 235215 114 3038269 12.90 13.15 12.85 12.95 0.05 0.39% 12.90 24 12.95 3 0.00
2020-07-21 2374 340268 189 4437834 13.00 13.15 13.00 13.05 0.10 0.77% 13.05 7 13.10 47 0.00
2020-07-22 2374 367723 189 4793349 13.05 13.15 12.95 13.00 0.05 -0.38% 13.00 13 13.10 6 0.00
2020-07-23 2374 273208 138 3553524 13.05 13.10 12.95 12.95 0.05 -0.38% 12.95 26 13.05 1 0.00
2020-07-27 2374 406577 201 5026256 12.40 12.50 12.30 12.35 0.00 -4.63% 12.30 25 12.35 4 0.00
2020-07-28 2374 599835 211 7316429 12.35 12.35 12.00 12.15 0.20 -1.62% 12.10 8 12.15 5 0.00
2020-07-29 2374 277695 132 3363190 12.00 12.30 12.00 12.05 0.10 -0.82% 12.05 25 12.25 4 0.00
2020-07-30 2374 265320 137 3216728 12.10 12.25 12.05 12.20 0.15 1.24% 12.15 9 12.20 2 0.00
2020-07-31 2374 227183 104 2772763 12.20 12.30 12.15 12.20 0.00 0% 12.15 23 12.20 21 0.00
2020-08-03 2374 3361563 637 42207442 12.15 12.80 12.10 12.35 0.15 1.23% 12.35 62 12.40 4 0.00
2020-08-04 2374 256911 171 3171029 12.20 12.65 12.20 12.35 0.00 0% 12.35 1 12.40 1 0.00
2020-08-05 2374 282049 137 3486390 12.35 12.50 12.30 12.40 0.05 0.4% 12.35 6 12.40 9 0.00
2020-08-06 2374 208823 153 2584794 12.45 12.45 12.30 12.35 0.05 -0.4% 12.35 16 12.40 6 0.00
2020-08-07 2374 346522 204 4304760 12.25 12.55 12.25 12.50 0.15 1.21% 12.40 6 12.50 13 0.00
2020-08-11 2374 286005 174 3532894 12.40 12.45 12.25 12.25 0.15 -2% 12.25 22 12.35 6 0.00
2020-08-12 2374 190350 143 2304473 12.25 12.25 12.00 12.10 0.15 -1.22% 12.10 83 12.25 3 0.00
2020-08-13 2374 236047 111 2886859 12.10 12.30 12.10 12.20 0.10 0.83% 12.20 40 12.25 4 0.00
2020-08-14 2374 308284 159 3769131 12.20 12.40 12.10 12.30 0.10 0.82% 12.30 93 12.35 1 0.00
2020-08-17 2374 398267 201 4977677 12.35 12.60 12.35 12.45 0.15 1.22% 12.45 9 12.50 6 0.00
2020-08-18 2374 517588 218 6470098 12.50 12.55 12.40 12.45 0.00 0% 12.40 120 12.45 34 0.00
2020-08-19 2374 430769 222 5388053 12.45 12.65 12.40 12.45 0.00 0% 12.45 11 12.50 46 0.00
2020-08-20 2374 580227 232 7046831 12.45 12.50 12.00 12.15 0.30 -2.41% 12.15 1 12.20 16 0.00
2020-08-21 2374 280558 198 3453176 12.30 12.50 12.20 12.35 0.20 1.65% 12.35 7 12.40 12 0.00
2020-08-24 2374 155741 91 1922404 12.35 12.40 12.30 12.40 0.05 0.4% 12.35 26 12.40 6 0.00
2020-08-25 2374 302862 179 3784325 12.40 12.60 12.40 12.50 0.10 0.81% 12.45 24 12.50 7 0.00
2020-08-26 2374 257968 138 3229195 12.55 12.55 12.45 12.50 0.00 0% 12.50 6 12.55 36 0.00
2020-08-27 2374 351705 180 4391103 12.55 12.55 12.40 12.50 0.00 0% 12.50 17 12.55 23 0.00
2020-08-28 2374 446969 174 5590305 12.45 12.60 12.35 12.45 0.05 -0.4% 12.40 45 12.50 7 0.00
2020-08-31 2374 440610 173 5536221 12.45 12.70 12.45 12.70 0.25 2.01% 12.65 5 12.70 15 0.00
2020-09-01 2374 583495 287 7373185 12.70 12.80 12.50 12.55 0.15 -1.18% 12.55 1 12.70 11 0.00
2020-09-02 2374 1703441 429 21860840 12.60 12.95 12.60 12.70 0.15 1.2% 12.70 9 12.75 1 0.00
2020-09-03 2374 872327 376 11301339 12.80 13.10 12.75 12.75 0.05 0.39% 12.75 5 12.95 22 0.00
2020-09-04 2374 725493 276 9352159 12.75 13.10 12.50 13.10 0.35 2.75% 13.10 4 13.15 30 0.00
2020-09-07 2374 591958 280 7742233 13.05 13.20 13.00 13.00 0.10 -0.76% 13.00 42 13.10 12 0.00
2020-09-10 2374 418900 251 5482550 13.10 13.25 13.00 13.00 0.10 0% 13.00 25 13.05 10 0.00
2020-09-11 2374 598022 222 7755436 13.05 13.10 12.85 12.95 0.05 -0.38% 12.95 6 13.00 21 0.00
2020-09-14 2374 265952 169 3448426 13.00 13.10 12.90 13.05 0.10 0.77% 12.95 20 13.05 15 0.00
2020-09-16 2374 263315 210 3398169 12.85 13.00 12.80 12.85 0.05 -1.53% 12.85 7 12.90 2 0.00
2020-09-17 2374 380450 215 4952497 12.90 13.10 12.85 13.05 0.20 1.56% 13.00 9 13.05 2 0.00
2020-09-18 2374 1379419 624 18427259 13.05 13.50 13.05 13.45 0.40 3.07% 13.40 1 13.45 41 0.00
2020-09-22 2374 5719125 2485 82180149 14.45 15.00 13.65 14.15 0.40 5.2% 14.10 44 14.15 2 0.00
2020-09-24 2374 3729588 1450 48555671 13.95 13.95 12.65 12.85 1.10 -9.19% 12.85 18 12.90 18 0.00
2020-09-25 2374 1173594 491 15033077 13.25 13.25 12.60 12.65 0.20 -1.56% 12.65 15 12.70 1 0.00
2020-09-29 2374 337822 219 4351470 12.85 13.00 12.75 12.95 0.15 2.37% 12.90 14 12.95 10 0.00
2020-09-30 2374 574732 257 7513176 12.90 13.40 12.80 13.40 0.45 3.47% 13.20 16 13.40 1 0.00
2020-10-06 2374 377606 266 5031555 13.30 13.45 13.20 13.40 0.10 0% 13.35 3 13.40 9 0.00
2020-10-08 2374 303929 181 4061927 13.45 13.50 13.30 13.45 0.00 0.37% 13.40 10 13.45 20 0.00
2020-10-12 2374 815000 335 11045300 13.60 13.95 13.30 13.40 0.05 -0.37% 13.35 32 13.40 1 0.00
2020-10-13 2374 240745 160 3203226 13.40 13.45 13.20 13.35 0.05 -0.37% 13.25 6 13.35 5 0.00
2020-10-14 2374 383139 231 5071882 13.25 13.35 13.15 13.15 0.20 -1.5% 13.15 46 13.20 2 0.00
2020-10-15 2374 758582 395 10169211 13.35 13.55 13.20 13.50 0.35 2.66% 13.50 5 13.55 18 0.00
2020-10-16 2374 804130 396 10952440 13.50 13.85 13.30 13.40 0.10 -0.74% 13.40 5 13.45 4 0.00
2020-10-20 2374 223938 147 2974844 13.40 13.45 13.20 13.25 0.15 -1.12% 13.25 74 13.35 1 0.00
2020-10-21 2374 471937 251 6309337 13.30 13.50 13.25 13.50 0.25 1.89% 13.45 2 13.50 87 0.00
2020-10-22 2374 324748 184 4330766 13.55 13.55 13.25 13.35 0.15 -1.11% 13.30 1 13.35 13 0.00
2020-10-23 2374 415758 230 5528683 13.40 13.40 13.20 13.25 0.10 -0.75% 13.25 3 13.30 31 0.00
2020-10-26 2374 277829 208 3689129 13.30 13.40 13.20 13.25 0.00 0% 13.20 49 13.25 17 0.00
2020-10-27 2374 326078 230 4296922 13.10 13.35 13.05 13.15 0.10 -0.75% 13.10 52 13.15 8 0.00
2020-10-28 2374 378819 218 4978854 13.25 13.35 13.05 13.05 0.10 -0.76% 13.05 5 13.10 2 0.00
2020-10-29 2374 430499 233 5528365 12.95 13.05 12.70 13.00 0.05 -0.38% 12.90 10 13.05 4 0.00
2020-10-30 2374 253319 156 3271846 13.10 13.10 12.85 12.90 0.10 -0.77% 12.90 12 12.95 2 0.00
2020-11-02 2374 238559 112 3067669 13.00 13.00 12.75 12.90 0.00 0% 12.85 3 12.95 1 0.00
2020-11-03 2374 182899 129 2374976 13.00 13.05 12.90 13.05 0.15 1.16% 12.95 1 13.05 14 0.00
2020-11-04 2374 250024 122 3252028 13.05 13.10 12.95 13.00 0.05 -0.38% 12.95 24 13.00 15 0.00
2020-11-05 2374 464150 147 6095754 13.00 13.30 13.00 13.00 0.00 0% 13.00 12 13.05 5 0.00
2020-11-06 2374 219189 119 2866860 13.15 13.20 13.00 13.10 0.10 0.77% 13.05 1 13.10 1 0.00
2020-11-09 2374 371367 185 4894679 13.20 13.35 13.10 13.20 0.10 0.76% 13.15 39 13.20 22 0.00
2020-11-10 2374 419098 241 5525393 13.20 13.30 13.05 13.25 0.05 0.38% 13.25 39 13.30 34 0.00
2020-11-11 2374 650852 282 8586063 13.15 13.30 13.10 13.20 0.05 -0.38% 13.15 18 13.20 54 0.00
2020-11-12 2374 166384 118 2195383 13.20 13.30 13.10 13.20 0.00 0% 13.15 21 13.20 38 0.00
2020-11-13 2374 602301 261 8002509 13.20 13.40 13.20 13.25 0.05 0.38% 13.20 36 13.25 28 0.00
2020-11-16 2374 493604 219 6573124 13.30 13.40 13.25 13.30 0.05 0.38% 13.30 11 13.35 16 0.00
2020-11-18 2374 897782 451 12154652 13.45 13.75 13.45 13.50 0.15 1.5% 13.50 12 13.55 13 0.00
2020-11-19 2374 473069 270 6356529 13.50 13.65 13.30 13.55 0.05 0.37% 13.40 17 13.55 1 0.00
2020-11-23 2374 683096 394 9253595 13.65 13.70 13.45 13.50 0.05 -0.37% 13.50 19 13.55 20 0.00
2020-11-24 2374 537001 276 7256370 13.55 13.60 13.45 13.55 0.05 0.37% 13.50 3 13.55 28 0.00
2020-11-25 2374 561466 308 7646207 13.60 13.75 13.55 13.55 0.00 0% 13.55 5 13.60 10 0.00
2020-11-26 2374 571156 334 7815152 13.65 13.80 13.60 13.75 0.20 1.48% 13.75 17 13.80 66 0.00
2020-11-27 2374 556924 296 7711686 13.75 14.00 13.75 13.85 0.10 0.73% 13.80 12 13.85 55 0.00
2020-11-30 2374 501465 308 6963077 13.90 14.00 13.80 13.85 0.00 0% 13.80 44 13.85 13 0.00
2020-12-01 2374 236278 200 3266505 13.85 13.90 13.75 13.85 0.00 0% 13.85 15 13.90 51 0.00
2020-12-02 2374 363430 251 5030529 13.85 13.95 13.75 13.85 0.00 0% 13.85 13 13.90 74 0.00
2020-12-04 2374 563740 364 7933242 14.00 14.20 13.95 14.15 0.15 2.17% 14.10 8 14.15 77 0.00
2020-12-07 2374 1075147 467 15359595 14.30 14.40 14.15 14.25 0.10 0.71% 14.25 29 14.30 59 0.00
2020-12-11 2374 814844 346 11164137 13.90 14.00 13.50 13.60 0.30 -4.56% 13.60 27 13.65 5 0.00
2020-12-16 2374 572127 306 7996295 13.80 14.10 13.80 14.00 0.20 2.94% 14.00 4 14.05 42 0.00
2020-12-18 2374 416364 185 5723281 13.80 13.90 13.65 13.80 0.00 -1.43% 13.80 6 13.85 7 0.00
2020-12-21 2374 369693 172 5107042 13.95 13.95 13.70 13.85 0.05 0.36% 13.80 53 13.85 6 0.00
2020-12-22 2374 599095 263 8233013 13.80 13.90 13.55 13.65 0.20 -1.44% 13.60 17 13.70 7 0.00
2020-12-25 2374 745347 323 10470665 14.15 14.20 13.85 14.20 0.10 4.03% 14.00 10 14.20 40 0.00
2020-12-28 2374 1242656 479 17787529 14.30 14.45 14.10 14.30 0.10 0.7% 14.30 34 14.35 31 0.00
2020-12-29 2374 817535 330 11774688 14.40 14.50 14.25 14.35 0.05 0.35% 14.30 60 14.35 11 0.00
2020-12-30 2374 7780664 1868 121765370 14.85 15.75 14.65 15.75 1.40 9.76% 15.75 13140 0.00 0 0.00