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　　20.30
0
0%		20.45
0.15
0.74%		20.35
-0.1
-0.49%		20.50
0.15
0.74%		 　20.65
0.15
0.73%		20.65
0
0%		20.55
-0.1
-0.48%		20.30
-0.25
-1.22%		20.35
0.05
0.25%		 　20.30
-0.05
-0.25%		20.30
0
0%		 　　　　　　　　　　　20.60
0.3
1.48%		20.80
0.2
0.97%		20.48
2 月20.95
0.15
0.72%		21.20
0.25
1.19%		21.10
-0.1
-0.47%		 　20.90
-0.2
-0.95%		20.85
-0.05
-0.24%		20.95
0.1
0.48%		20.70
-0.25
-1.19%		20.60
-0.1
-0.48%		 　20.35
-0.25
-1.21%		20.40
0.05
0.25%		20.40
0
0%		20.55
0.15
0.74%		20.55
0
0%		 　20.90
0.35
1.7%		20.85
-0.05
-0.24%		20.65
-0.2
-0.96%		20.95
0.3
1.45%		20.75
-0.2
-0.95%		 20.71
3 月20.60
-0.15
-0.72%		20.65
0.05
0.24%		21.20
0.55
2.66%		 　22.15
0.95
4.48%		21.85
-0.3
-1.35%		21.95
0.1
0.46%		22.05
0.1
0.46%		21.65
-0.4
-1.81%		 　21.10
-0.55
-2.54%		20.75
-0.35
-1.66%		20.75
0
0%		20.15
-0.6
-2.89%		20.25
0.1
0.5%		 　20.10
-0.15
-0.74%		20.30
0.2
1%		20.40
0.1
0.49%		20.65
0.25
1.23%		20.45
-0.2
-0.97%		 　20.45
0
0%		20.10
-0.35
-1.71%		20.15
0.05
0.25%		20.15
0
0%		20.20
0.05
0.25%		20.81
4 月 　　　　20.15
-0.05
-0.25%		20.10
-0.05
-0.25%		 　20.20
0.1
0.5%		20.40
0.2
0.99%		20.65
0.25
1.23%		20.50
-0.15
-0.73%		20.55
0.05
0.24%		 　20.55
0
0%		20.75
0.2
0.97%		20.85
0.1
0.48%		20.50
-0.35
-1.68%		20.50
0
0%		 　20.40
-0.1
-0.49%		20.15
-0.25
-1.23%		20.25
0.1
0.5%		20.15
-0.1
-0.49%		20.30
0.15
0.74%		 20.38
5 月　20.25
-0.05
-0.25%		20.30
0.05
0.25%		20.65
0.35
1.72%		20.60
-0.05
-0.24%		 　20.40
-0.2
-0.97%		20.15
-0.25
-1.23%		20.20
0.05
0.25%		19.90
-0.3
-1.49%		19.80
-0.1
-0.5%		 　19.80
0
0%		19.80
0
0%		19.90
0.1
0.51%		20.00
0.1
0.5%		20.00
0
0%		 　20.00
0
0%		20.15
0.15
0.75%		20.05
-0.1
-0.5%		20.10
0.05
0.25%		20.00
-0.1
-0.5%		 　20.15
0.15
0.75%		19.95
-0.2
-0.99%		20.10
0.15
0.75%		20.1
6 月20.25
0.15
0.75%		20.30
0.05
0.25%		 　20.35
0.05
0.25%		20.25
-0.1
-0.49%		20.30
0.05
0.25%		20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		 　20.20
0
0%		20.10
-0.1
-0.5%		20.20
0.1
0.5%		20.60
0.4
1.98%		20.80
0.2
0.97%		 　20.60
-0.2
-0.96%		20.85
0.25
1.21%		20.75
-0.1
-0.48%		 　　　20.65
-0.1
-0.48%		20.35
-0.3
-1.45%		20.30
-0.05
-0.25%		20.75
0.45
2.22%		20.55
-0.2
-0.96%		 20.44
7 月　　20.55
0
0%		20.45
-0.1
-0.49%		20.35
-0.1
-0.49%		20.25
-0.1
-0.49%		20.40
0.15
0.74%		 　20.60
0.2
0.98%		20.25
-0.35
-1.7%		19.80
-0.45
-2.22%		19.65
-0.15
-0.76%		19.70
0.05
0.25%		 　　20.85
1.15
5.84%		19.95
-0.9
-4.32%		20.80
0.85
4.26%		20.50
-0.3
-1.44%		 　19.95
-0.55
-2.68%		19.80
-0.15
-0.75%		 19.75
-0.05
-0.25%		19.65
-0.1
-0.51%		 19.70
0.05
0.25%		20.14
8 月19.60
-0.1
-0.51%		19.70
0.1
0.51%		 19.90
0.2
1.02%		 　20.10
0.2
1.01%		19.75
-0.35
-1.74%		19.95
0.2
1.01%		19.90
-0.05
-0.25%		19.65
-0.25
-1.26%		 　19.85
0.2
1.02%		20.45
0.6
3.02%		20.60
0.15
0.73%		21.25
0.65
3.16%		22.20
0.95
4.47%		 　22.85
0.65
2.93%		22.60
-0.25
-1.09%		23.00
0.4
1.77%		22.90
-0.1
-0.43%		23.00
0.1
0.44%		 　23.30
0.3
1.3%		22.90
-0.4
-1.72%		23.15
0.25
1.09%		23.25
0.1
0.43%		21.33
9 月23.80
0.55
2.37%		 　23.00
-0.8
-3.36%		22.60
-0.4
-1.74%		22.55
-0.05
-0.22%		22.55
0
0%		22.00
-0.55
-2.44%		 　23.90
1.9
8.64%		23.40
-0.5
-2.09%		23.40
0
0%		23.85
0.45
1.92%		23.35
-0.5
-2.1%		 　23.95
0.6
2.57%		24.05
0.1
0.42%		24.35
0.3
1.25%		23.60
-0.75
-3.08%		24.20
0.6
2.54%		 　23.90
-0.3
-1.24%		23.75
-0.15
-0.63%		24.00
0.25
1.05%		24.15
0.15
0.63%		 23.73
10 月　25.20
1.05
4.35%		25.00
-0.2
-0.79%		25.40
0.4
1.6%		25.30
-0.1
-0.39%		24.45
-0.85
-3.36%		 　　　24.75
0.3
1.23%		23.90
-0.85
-3.43%		23.95
0.05
0.21%		 　23.50
-0.45
-1.88%		22.95
-0.55
-2.34%		22.80
-0.15
-0.65%		22.55
-0.25
-1.1%		22.20
-0.35
-1.55%		 　22.35
0.15
0.68%		22.60
0.25
1.12%		23.15
0.55
2.43%		22.45
-0.7
-3.02%		22.60
0.15
0.67%		 　23.00
0.4
1.77%		22.50
-0.5
-2.17%		23.51
11 月23.05
0.55
2.44%		23.10
0.05
0.22%		23.25
0.15
0.65%		 　23.35
0.1
0.43%		23.70
0.35
1.5%		23.75
0.05
0.21%		23.65
-0.1
-0.42%		23.55
-0.1
-0.42%		 　25.40
1.85
7.86%		23.80
-1.6
-6.3%		24.65
0.85
3.57%		25.00
0.35
1.42%		25.25
0.25
1%		 　25.15
-0.1
-0.4%		25.15
0
0%		25.50
0.35
1.39%		26.30
0.8
3.14%		26.60
0.3
1.14%		 　26.55
-0.05
-0.19%		26.75
0.2
0.75%		26.65
-0.1
-0.37%		26.85
0.2
0.75%		 24.96
12 月26.45
-0.4
-1.49%		 　26.05
-0.4
-1.51%		25.80
-0.25
-0.96%		26.25
0.45
1.74%		26.75
0.5
1.9%		26.20
-0.55
-2.06%		 　26.10
-0.1
-0.38%		27.10
1
3.83%		27.25
0.15
0.55%		27.20
-0.05
-0.18%		27.05
-0.15
-0.55%		 　26.20
-0.85
-3.14%		25.40
-0.8
-3.05%		25.65
0.25
0.98%		25.10
-0.55
-2.14%		25.10
0
0%		 　25.05
-0.05
-0.2%		25.45
0.4
1.6%		26.70
1.25
4.91%		26.30
-0.4
-1.5%		26.40
0.1
0.38%		　　26.12

說明:最高漲幅:8.64%最低跌幅:-6.3% 最高價:27.25最低價:19.60平均價:21.94,灰色底表示週末,漲138天(48.55)元,跌137天(-36.1)元,平盤26天
9%=2,8%=2,6%=2,5%=1,4%=10,3%=9,2%=17,1%=64,0%=57,-0%=1,-1%=1,-2%=14,-3%=22,-4%=47,-5%=52,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2374 326000 230 6582800 20.30 20.40 19.95 20.30 0.00 0% 20.30 7 20.35 3 34.41
2023-01-04 2374 473000 259 9715150 20.30 20.70 20.30 20.45 0.15 0.74% 20.45 19 20.60 5 34.66
2023-01-05 2374 193000 124 3954000 20.45 20.65 20.35 20.35 0.10 -0.49% 20.35 8 20.45 5 34.49
2023-01-06 2374 278000 148 5664950 20.15 20.50 20.15 20.50 0.15 0.74% 20.45 9 20.50 20 34.75
2023-01-09 2374 496000 249 10271050 20.55 20.85 20.55 20.65 0.15 0.73% 20.60 8 20.65 10 35.00
2023-01-10 2374 531000 309 11024250 20.65 20.95 20.65 20.65 0.00 0% 20.60 30 20.65 2 35.00
2023-01-11 2374 278000 171 5708900 20.65 20.65 20.45 20.55 0.10 -0.48% 20.50 5 20.55 7 34.83
2023-01-12 2374 249000 178 5095550 20.65 20.75 20.30 20.30 0.25 -1.22% 20.30 57 20.35 6 34.41
2023-01-13 2374 311000 155 6319400 20.40 20.50 20.25 20.35 0.05 0.25% 20.30 15 20.35 21 34.49
2023-01-16 2374 220000 115 4471000 20.40 20.45 20.20 20.30 0.05 -0.25% 20.25 7 20.30 12 34.41
2023-01-17 2374 270000 139 5484250 20.30 20.45 20.25 20.30 0.00 0% 20.25 29 20.30 27 34.41
2023-01-30 2374 449000 212 9202850 20.60 20.60 20.30 20.60 0.30 1.48% 20.55 43 20.60 9 34.92
2023-01-31 2374 325000 167 6737150 20.60 20.80 20.60 20.80 0.20 0.97% 20.75 1 20.80 15 35.25
2023-02-01 2374 320000 196 6675250 20.80 20.95 20.75 20.95 0.15 0.72% 20.95 3 21.00 34 35.51
2023-02-02 2374 826000 353 17475800 21.00 21.25 21.00 21.20 0.25 1.19% 21.20 18 21.25 41 35.93
2023-02-03 2374 438000 219 9224850 21.20 21.20 21.00 21.10 0.10 -0.47% 21.05 5 21.10 14 35.76
2023-02-06 2374 198000 135 4130350 20.90 20.95 20.80 20.90 0.20 -0.95% 20.85 7 20.90 13 35.42
2023-02-07 2374 236000 141 4929100 20.85 21.00 20.80 20.85 0.05 -0.24% 20.85 14 20.90 1 35.34
2023-02-08 2374 287000 163 6003450 20.90 21.00 20.85 20.95 0.10 0.48% 20.90 2 20.95 41 35.51
2023-02-09 2374 466000 224 9695400 20.85 20.95 20.70 20.70 0.25 -1.19% 20.70 89 20.80 1 35.08
2023-02-10 2374 405323 315 8325812 20.80 20.80 20.50 20.60 0.10 -0.48% 20.55 4 20.60 6 34.92
2023-02-13 2374 598000 270 12099500 20.05 20.40 20.05 20.35 0.25 -1.21% 20.35 2 20.40 1 34.49
2023-02-14 2374 258000 139 5275200 20.45 20.55 20.40 20.40 0.05 0.25% 20.40 27 20.45 10 34.58
2023-02-15 2374 259000 171 5297450 20.45 20.65 20.30 20.40 0.00 0% 20.35 8 20.40 4 34.58
2023-02-16 2374 355000 220 7268750 20.40 20.55 20.40 20.55 0.15 0.74% 20.50 24 20.55 13 34.83
2023-02-17 2374 293000 157 5999000 20.40 20.55 20.35 20.55 0.00 0% 20.55 7 20.60 17 34.83
2023-02-20 2374 575000 324 11988900 20.70 20.95 20.70 20.90 0.35 1.7% 20.90 42 20.95 35 35.42
2023-02-21 2374 374000 237 7797450 20.95 20.95 20.75 20.85 0.05 -0.24% 20.85 12 20.90 16 35.34
2023-02-22 2374 418000 240 8617650 20.75 20.75 20.55 20.65 0.20 -0.96% 20.60 45 20.70 9 35.00
2023-02-23 2374 704000 311 14687500 20.75 20.95 20.70 20.95 0.30 1.45% 20.90 25 20.95 38 35.51
2023-02-24 2374 589000 346 12228900 21.00 21.10 20.65 20.75 0.20 -0.95% 20.70 6 20.75 13 35.17
2023-03-01 2374 549000 259 11325400 20.65 20.75 20.45 20.60 0.15 -0.72% 20.60 12 20.65 5 34.92
2023-03-02 2374 238000 146 4912950 20.60 20.70 20.60 20.65 0.05 0.24% 20.60 28 20.65 5 35.00
2023-03-03 2374 1654000 721 34701900 20.70 21.30 20.55 21.20 0.55 2.66% 21.15 24 21.20 21 35.93
2023-03-06 2374 7079000 3192 155999850 21.45 22.25 21.45 22.15 0.95 4.48% 22.15 24 22.20 84 37.54
2023-03-07 2374 1373000 825 29963950 21.95 21.95 21.70 21.85 0.30 -1.35% 21.80 109 21.85 13 37.03
2023-03-08 2374 1313000 580 28560550 21.75 22.05 21.55 21.95 0.10 0.46% 21.95 4 22.00 25 37.20
2023-03-09 2374 3779000 1759 83553400 21.95 22.35 21.65 22.05 0.10 0.46% 22.05 14 22.10 20 37.37
2023-03-10 2374 1382000 736 29870600 22.00 22.00 21.50 21.65 0.40 -1.81% 21.65 29 21.70 9 36.69
2023-03-13 2374 887000 529 18704650 21.30 21.40 20.90 21.10 0.55 -2.54% 21.10 6 21.15 6 35.76
2023-03-14 2374 632000 430 13156800 20.95 21.10 20.70 20.75 0.35 -1.66% 20.75 39 20.80 1 35.17
2023-03-15 2374 540000 323 11244250 20.80 20.95 20.75 20.75 0.00 0% 20.75 7 20.80 3 35.17
2023-03-16 2374 1519000 715 30789850 20.65 20.65 19.95 20.15 0.60 -2.89% 20.10 19 20.15 1 42.87
2023-03-17 2374 421000 269 8522100 20.35 20.40 20.15 20.25 0.10 0.5% 20.25 7 20.30 28 43.09
2023-03-20 2374 450000 308 9050550 20.25 20.25 20.05 20.10 0.15 -0.74% 20.10 56 20.15 1 42.77
2023-03-21 2374 535000 344 10848200 20.25 20.40 20.20 20.30 0.20 1% 20.25 7 20.30 22 43.19
2023-03-22 2374 569000 315 11619900 20.40 20.50 20.35 20.40 0.10 0.49% 20.40 5 20.50 29 43.40
2023-03-23 2374 605000 406 12466500 20.45 20.80 20.40 20.65 0.25 1.23% 20.60 19 20.65 8 43.94
2023-03-24 2374 501000 341 10280650 20.65 20.80 20.45 20.45 0.20 -0.97% 20.45 25 20.50 1 43.51
2023-03-27 2374 407000 246 8338750 20.45 20.60 20.40 20.45 0.00 0% 20.45 26 20.50 6 43.51
2023-03-28 2374 713000 384 14420300 20.45 20.45 20.10 20.10 0.35 -1.71% 20.10 70 20.20 9 42.77
2023-03-29 2374 368000 201 7414950 20.20 20.25 20.05 20.15 0.05 0.25% 20.10 42 20.20 1 42.87
2023-03-30 2374 593000 280 11951550 20.15 20.30 20.05 20.15 0.00 0% 20.15 12 20.25 15 42.87
2023-03-31 2374 430000 240 8699300 20.25 20.40 20.15 20.20 0.05 0.25% 20.20 7 20.30 37 42.98
2023-04-06 2374 442000 254 8865550 20.05 20.15 20.00 20.15 0.05 -0.25% 20.10 38 20.15 98 42.87
2023-04-07 2374 392000 244 7882050 20.15 20.20 20.05 20.10 0.05 -0.25% 20.10 8 20.15 35 42.77
2023-04-10 2374 348000 204 7028300 20.15 20.30 20.10 20.20 0.10 0.5% 20.20 24 20.25 22 42.98
2023-04-11 2374 761000 362 15449600 20.35 20.45 20.20 20.40 0.20 0.99% 20.35 53 20.40 5 43.40
2023-04-12 2374 912000 527 18831350 20.50 20.80 20.50 20.65 0.25 1.23% 20.60 12 20.65 6 43.94
2023-04-13 2374 656000 304 13501000 20.70 20.75 20.40 20.50 0.15 -0.73% 20.45 43 20.50 5 43.62
2023-04-14 2374 548000 277 11304900 20.60 20.80 20.55 20.55 0.05 0.24% 20.50 46 20.55 10 43.72
2023-04-17 2374 837000 402 17098150 20.30 20.60 20.30 20.55 0.00 0% 20.50 20 20.55 18 43.72
2023-04-18 2374 743000 356 15352100 20.60 20.80 20.45 20.75 0.20 0.97% 20.70 15 20.75 35 44.15
2023-04-19 2374 740000 402 15379300 20.85 20.90 20.70 20.85 0.10 0.48% 20.80 10 20.85 8 44.36
2023-04-20 2374 643000 285 13217100 20.75 20.80 20.45 20.50 0.35 -1.68% 20.50 18 20.55 19 43.62
2023-04-21 2374 1215000 524 24706850 20.50 21.15 20.05 20.50 0.00 0% 20.45 2 20.50 23 43.62
2023-04-24 2374 293000 137 5997700 20.40 20.65 20.40 20.40 0.10 -0.49% 20.40 25 20.50 21 43.40
2023-04-25 2374 442000 248 8924950 20.50 20.50 20.05 20.15 0.25 -1.23% 20.15 3 20.20 9 42.87
2023-04-26 2374 462000 241 9279650 20.10 20.30 19.95 20.25 0.10 0.5% 20.20 8 20.25 6 43.09
2023-04-27 2374 281000 185 5663700 20.20 20.25 20.00 20.15 0.10 -0.49% 20.15 5 20.20 6 42.87
2023-04-28 2374 366000 218 7448150 20.25 20.45 20.25 20.30 0.15 0.74% 20.25 3 20.30 5 43.19
2023-05-02 2374 294000 160 5955450 20.35 20.35 20.20 20.25 0.05 -0.25% 20.25 11 20.30 32 43.09
2023-05-03 2374 337000 175 6842550 20.35 20.40 20.25 20.30 0.05 0.25% 20.30 3 20.35 14 43.19
2023-05-04 2374 578000 311 11837100 20.35 20.80 20.25 20.65 0.35 1.72% 20.65 2 20.70 51 43.94
2023-05-05 2374 313000 146 6466350 20.60 20.80 20.60 20.60 0.05 -0.24% 20.60 37 20.65 2 43.83
2023-05-08 2374 328000 197 6704550 20.60 20.65 20.30 20.40 0.20 -0.97% 20.40 2 20.45 7 43.40
2023-05-09 2374 638000 318 12860900 20.40 20.40 20.05 20.15 0.25 -1.23% 20.10 17 20.15 7 42.87
2023-05-10 2374 222000 137 4474550 20.15 20.25 20.05 20.20 0.05 0.25% 20.15 3 20.20 22 42.98
2023-05-11 2374 864000 451 17244050 20.15 20.15 19.80 19.90 0.30 -1.49% 19.85 1 19.90 1 42.34
2023-05-12 2374 424000 231 8362950 19.90 19.90 19.60 19.80 0.10 -0.5% 19.75 29 19.80 12 42.13
2023-05-15 2374 503000 261 9876500 19.80 19.80 19.50 19.80 0.00 0% 19.70 3 19.80 6 42.13
2023-05-16 2374 241000 154 4777150 19.85 19.95 19.75 19.80 0.00 0% 19.75 18 19.80 4 63.87
2023-05-17 2374 334251 290 6656159 19.80 20.00 19.80 19.90 0.10 0.51% 19.85 14 19.90 16 64.19
2023-05-18 2374 385000 236 7701850 19.90 20.15 19.90 20.00 0.10 0.5% 20.00 6 20.05 7 64.52
2023-05-19 2374 256000 165 5130450 20.15 20.20 20.00 20.00 0.00 0% 20.00 1 20.05 6 64.52
2023-05-22 2374 317000 170 6344750 20.20 20.20 19.95 20.00 0.00 0% 20.00 6 20.05 1 64.52
2023-05-23 2374 403000 225 8094850 20.00 20.20 19.90 20.15 0.15 0.75% 20.15 7 20.20 57 65.00
2023-05-24 2374 280000 170 5621100 20.15 20.15 20.00 20.05 0.10 -0.5% 20.05 39 20.10 48 64.68
2023-05-25 2374 298000 176 5990000 20.05 20.20 20.00 20.10 0.05 0.25% 20.10 8 20.15 10 64.84
2023-05-26 2374 499000 238 9969450 20.10 20.10 19.90 20.00 0.10 -0.5% 19.95 1 20.00 17 64.52
2023-05-29 2374 1730000 581 34752350 20.00 20.30 19.85 20.15 0.15 0.75% 20.10 155 20.15 17 65.00
2023-05-30 2374 465000 195 9327400 20.20 20.20 19.95 19.95 0.20 -0.99% 19.95 18 20.00 24 64.35
2023-05-31 2374 825000 329 16562850 19.95 20.25 19.90 20.10 0.15 0.75% 20.05 78 20.15 16 64.84
2023-06-01 2374 715000 272 14421950 20.10 20.30 20.00 20.25 0.15 0.75% 20.20 5 20.25 1 65.32
2023-06-02 2374 558000 297 11306200 20.30 20.40 20.20 20.30 0.05 0.25% 20.25 16 20.30 30 65.48
2023-06-05 2374 900000 387 18332050 20.40 20.50 20.25 20.35 0.05 0.25% 20.35 11 20.40 10 65.65
2023-06-06 2374 470000 189 9534250 20.35 20.40 20.20 20.25 0.10 -0.49% 20.25 10 20.30 18 65.32
2023-06-07 2374 431000 195 8746750 20.30 20.35 20.25 20.30 0.05 0.25% 20.30 11 20.35 66 65.48
2023-06-08 2374 349000 199 7076950 20.40 20.40 20.20 20.25 0.05 -0.25% 20.20 40 20.25 1 65.32
2023-06-09 2374 492000 220 9942500 20.35 20.35 20.15 20.20 0.05 -0.25% 20.15 59 20.20 11 65.16
2023-06-12 2374 183000 117 3697700 20.35 20.35 20.15 20.20 0.00 0% 20.15 9 20.20 11 65.16
2023-06-13 2374 585000 217 11793400 20.20 20.25 20.10 20.10 0.10 -0.5% 20.10 65 20.15 4 64.84
2023-06-14 2374 464000 226 9381150 20.20 20.35 20.10 20.20 0.10 0.5% 20.15 15 20.20 1 65.16
2023-06-15 2374 1852000 788 38086650 20.20 20.75 20.20 20.60 0.40 1.98% 20.55 40 20.60 27 66.45
2023-06-16 2374 1579000 658 32775750 20.70 21.00 20.50 20.80 0.20 0.97% 20.75 13 20.80 35 67.10
2023-06-19 2374 695000 304 14373250 20.80 20.90 20.60 20.60 0.20 -0.96% 20.55 82 20.60 9 66.45
2023-06-20 2374 1512000 684 31629850 21.00 21.10 20.75 20.85 0.25 1.21% 20.80 14 20.85 4 67.26
2023-06-21 2374 947000 487 19704800 20.90 21.00 20.60 20.75 0.10 -0.48% 20.75 3 20.85 16 66.94
2023-06-26 2374 447000 276 9212050 20.50 20.80 20.50 20.65 0.10 -0.48% 20.60 13 20.65 10 66.61
2023-06-27 2374 559000 354 11455350 20.55 20.75 20.30 20.35 0.30 -1.45% 20.30 60 20.35 3 65.65
2023-06-28 2374 394000 189 8026450 20.35 20.50 20.30 20.30 0.05 -0.25% 20.30 20 20.35 1 65.48
2023-06-29 2374 1735000 705 36252800 20.90 21.20 20.65 20.75 0.45 2.22% 20.70 18 20.75 1 66.94
2023-06-30 2374 463000 229 9558300 20.70 20.75 20.55 20.55 0.20 -0.96% 20.55 37 20.65 5 66.29
2023-07-03 2374 840000 325 17267450 20.60 20.70 20.50 20.55 0.00 0% 20.50 105 20.55 10 66.29
2023-07-04 2374 635000 282 13013150 20.55 20.60 20.40 20.45 0.10 -0.49% 20.45 27 20.50 12 65.97
2023-07-05 2374 758000 346 15461800 20.45 20.50 20.30 20.35 0.10 -0.49% 20.35 19 20.40 1 65.65
2023-07-06 2374 657000 334 13323000 20.30 20.45 20.20 20.25 0.10 -0.49% 20.25 22 20.30 14 65.32
2023-07-07 2374 1278000 626 26163150 20.40 20.85 20.25 20.40 0.15 0.74% 20.40 22 20.45 7 65.81
2023-07-10 2374 891000 369 18284450 20.40 20.60 20.40 20.60 0.20 0.98% 20.55 24 20.60 76 66.45
2023-07-11 2374 744000 404 15184550 20.70 20.80 20.25 20.25 0.35 -1.7% 20.25 5 20.30 6 65.32
2023-07-12 2374 2057000 889 41100550 20.30 20.40 19.80 19.80 0.45 -2.22% 19.80 92 19.85 1 63.87
2023-07-13 2374 1340000 602 26551500 19.95 20.00 19.60 19.65 0.15 -0.76% 19.65 8 19.70 7 63.39
2023-07-14 2374 822000 349 16179150 19.70 19.75 19.60 19.70 0.05 0.25% 19.70 7 19.75 215 63.55
2023-07-18 2374 9527000 3808 198260950 19.85 21.45 19.80 20.85 1.10 5.84% 20.85 28 20.90 109 67.26
2023-07-19 2374 2669000 1169 54030850 20.60 20.70 19.90 19.95 0.00 -4.32% 19.90 62 19.95 12 64.35
2023-07-20 2374 5197000 2271 108206000 20.00 21.40 19.95 20.80 0.85 4.26% 20.75 37 20.80 1 67.10
2023-07-21 2374 1926000 904 39716550 20.65 20.85 20.35 20.50 0.30 -1.44% 20.50 22 20.55 6 66.13
2023-07-24 2374 1895000 934 37851600 20.50 20.50 19.80 19.95 0.55 -2.68% 19.95 17 20.00 16 64.35
2023-07-25 2374 1594000 779 31476650 20.00 20.00 19.60 19.80 0.15 -0.75% 19.80 8 19.85 4 63.87
2023-07-27 2374 1211000 516 23782950 19.65 19.80 19.50 19.75 0.20 -0.25% 19.70 170 19.75 6 63.71
2023-07-28 2374 606000 267 11936200 19.75 19.80 19.65 19.65 0.10 -0.51% 19.65 99 19.70 1 63.39
2023-07-31 2374 818000 342 16121150 19.65 19.90 19.60 19.70 0.05 0.25% 19.65 9 19.70 57 63.55
2023-08-01 2374 512000 266 10053600 19.75 19.80 19.55 19.60 0.10 -0.51% 19.60 17 19.65 2 63.23
2023-08-02 2374 1254000 467 24539950 19.60 19.70 19.45 19.70 0.10 0.51% 19.55 22 19.70 81 63.55
2023-08-04 2374 1065000 626 21206900 19.80 20.20 19.75 19.90 0.20 1.02% 19.90 1 19.95 101 64.19
2023-08-07 2374 1367000 528 27372250 19.95 20.15 19.80 20.10 0.20 1.01% 20.05 12 20.10 31 64.84
2023-08-08 2374 596000 304 11860900 20.10 20.15 19.75 19.75 0.35 -1.74% 19.75 20 19.80 5 63.71
2023-08-09 2374 1612000 769 32505200 19.95 20.45 19.95 19.95 0.20 1.01% 19.95 30 20.00 30 64.35
2023-08-10 2374 933000 469 18688900 20.15 20.40 19.85 19.90 0.05 -0.25% 19.85 13 19.95 5 64.19
2023-08-11 2374 456000 304 9002500 19.90 20.05 19.65 19.65 0.25 -1.26% 19.65 7 19.70 39 63.39
2023-08-14 2374 1092000 511 21741900 19.80 20.10 19.80 19.85 0.20 1.02% 19.85 1 19.90 280 64.03
2023-08-15 2374 1787000 832 36266450 20.10 20.60 19.85 20.45 0.60 3.02% 20.40 20 20.45 28 49.88
2023-08-16 2374 2012000 856 41411900 20.40 20.75 20.30 20.60 0.15 0.73% 20.60 9 20.65 41 50.24
2023-08-17 2374 3549000 1636 74880550 20.70 21.35 20.60 21.25 0.65 3.16% 21.25 33 21.30 72 51.83
2023-08-18 2374 9178000 3735 203394000 21.10 22.80 21.05 22.20 0.95 4.47% 22.15 5 22.20 122 54.15
2023-08-21 2374 7094000 3174 161495750 22.60 23.00 22.35 22.85 0.65 2.93% 22.80 32 22.85 81 55.73
2023-08-22 2374 3466000 1614 78297200 23.00 23.05 22.30 22.60 0.25 -1.09% 22.55 1 22.60 13 55.12
2023-08-23 2374 3780000 1727 86361050 22.90 23.05 22.45 23.00 0.40 1.77% 22.95 5 23.00 75 56.10
2023-08-24 2374 2596000 1354 59663550 23.50 23.60 22.70 22.90 0.10 -0.43% 22.85 11 22.90 15 55.85
2023-08-25 2374 2791000 1358 63827200 22.65 23.30 22.15 23.00 0.10 0.44% 22.95 15 23.00 25 56.10
2023-08-28 2374 2742000 1299 63931450 23.30 23.45 23.00 23.30 0.30 1.3% 23.30 12 23.35 47 56.83
2023-08-29 2374 2131000 1048 49084250 23.40 23.50 22.75 22.90 0.40 -1.72% 22.90 18 22.95 67 55.85
2023-08-30 2374 1584000 660 36694000 23.00 23.35 22.85 23.15 0.25 1.09% 23.10 89 23.15 2 56.46
2023-08-31 2374 1679000 627 39008700 23.15 23.45 23.00 23.25 0.10 0.43% 23.25 4 23.30 25 56.71
2023-09-01 2374 2982000 1305 70207200 23.20 23.80 23.10 23.80 0.55 2.37% 23.75 15 23.80 45 58.05
2023-09-04 2374 4183000 2047 96131550 24.00 24.00 22.35 23.00 0.80 -3.36% 23.00 72 23.05 2 56.10
2023-09-05 2374 2053000 1001 46750250 23.05 23.25 22.45 22.60 0.40 -1.74% 22.60 15 22.65 20 55.12
2023-09-06 2374 1146000 566 25908500 22.60 22.85 22.50 22.55 0.05 -0.22% 22.50 45 22.55 11 55.00
2023-09-07 2374 1061000 490 23963400 22.55 22.80 22.40 22.55 0.00 0% 22.55 1 22.60 13 55.00
2023-09-08 2374 2194000 1007 48544000 22.60 22.60 21.80 22.00 0.55 -2.44% 21.95 27 22.00 17 53.66
2023-09-11 2374 7880000 3488 187782000 23.15 24.15 23.00 23.90 1.90 8.64% 23.90 4 23.95 25 58.29
2023-09-12 2374 4227000 2110 99098100 24.00 24.05 23.05 23.40 0.50 -2.09% 23.30 1 23.40 54 57.07
2023-09-13 2374 12594000 6077 304498350 23.50 24.90 23.25 23.40 0.00 0% 23.40 57 23.45 3 57.07
2023-09-14 2374 3950000 1772 94051450 23.60 24.25 23.30 23.85 0.45 1.92% 23.80 10 23.85 6 58.17
2023-09-15 2374 2132000 1094 50038350 23.80 23.85 23.30 23.35 0.50 -2.1% 23.35 11 23.40 1 56.95
2023-09-18 2374 2291000 1002 54307050 23.15 24.00 23.10 23.95 0.60 2.57% 23.90 12 23.95 68 58.41
2023-09-19 2374 2541000 1185 61240500 24.00 24.40 23.85 24.05 0.10 0.42% 24.00 25 24.05 9 58.66
2023-09-20 2374 3333000 1544 81034250 24.20 24.65 24.00 24.35 0.30 1.25% 24.30 23 24.35 174 59.39
2023-09-21 2374 2878000 1316 68260350 24.20 24.25 23.50 23.60 0.75 -3.08% 23.55 36 23.60 6 57.56
2023-09-22 2374 3707000 1470 88904150 23.05 24.65 23.05 24.20 0.60 2.54% 24.20 24 24.25 8 59.02
2023-09-25 2374 1856000 868 44470900 24.35 24.35 23.70 23.90 0.30 -1.24% 23.90 31 23.95 32 58.29
2023-09-26 2374 1253000 718 29815400 24.05 24.15 23.55 23.75 0.15 -0.63% 23.75 2 23.80 4 57.93
2023-09-27 2374 882000 516 21009600 23.70 24.05 23.55 24.00 0.25 1.05% 24.00 4 24.05 13 58.54
2023-09-28 2374 1613000 826 38912100 24.10 24.35 23.70 24.15 0.15 0.62% 24.10 20 24.15 1 58.90
2023-10-02 2374 5953000 2822 149295350 24.40 25.45 24.35 25.20 1.05 4.35% 25.15 77 25.20 90 61.46
2023-10-03 2374 4115000 1882 103964350 25.40 25.65 24.90 25.00 0.20 -0.79% 25.00 5 25.05 2 60.98
2023-10-04 2374 3073000 1608 77089100 24.80 25.40 24.60 25.40 0.40 1.6% 25.35 24 25.40 104 61.95
2023-10-05 2374 2292000 1056 58247800 25.70 25.75 25.15 25.30 0.10 -0.39% 25.20 26 25.30 11 61.71
2023-10-06 2374 2860000 1389 70788150 25.30 25.35 24.45 24.45 0.85 -3.36% 24.45 93 24.50 19 59.63
2023-10-11 2374 2005000 959 49390650 24.75 25.10 24.15 24.75 0.30 1.23% 24.70 9 24.75 22 60.37
2023-10-12 2374 4037000 1916 96790300 24.30 24.50 23.65 23.90 0.85 -3.43% 23.85 56 23.90 5 58.29
2023-10-13 2374 1490000 810 35824150 24.05 24.40 23.75 23.95 0.05 0.21% 23.90 3 24.00 96 58.41
2023-10-16 2374 1968000 810 46225800 23.95 23.95 23.30 23.50 0.45 -1.88% 23.40 3 23.50 11 57.32
2023-10-17 2374 2926000 1164 67492050 23.55 23.60 22.80 22.95 0.55 -2.34% 22.95 12 23.00 30 55.98
2023-10-18 2374 1372000 765 31363500 23.00 23.30 22.70 22.80 0.15 -0.65% 22.75 17 22.85 6 55.61
2023-10-19 2374 1557000 715 35099150 22.70 22.80 22.15 22.55 0.25 -1.1% 22.55 37 22.60 15 55.00
2023-10-20 2374 1378000 631 30496000 22.60 22.60 21.85 22.20 0.35 -1.55% 22.20 3 22.25 9 54.15
2023-10-23 2374 547000 351 12284450 22.05 22.65 22.05 22.35 0.15 0.68% 22.30 20 22.35 6 54.51
2023-10-24 2374 672000 323 15108800 22.60 22.70 22.15 22.60 0.25 1.12% 22.60 28 22.65 13 55.12
2023-10-25 2374 1045929 747 24170740 23.10 23.30 22.80 23.15 0.55 2.43% 23.10 4 23.15 23 56.46
2023-10-26 2374 1077000 534 24355600 22.95 22.95 22.40 22.45 0.70 -3.02% 22.40 17 22.50 5 54.76
2023-10-27 2374 490000 240 11090600 22.70 22.85 22.55 22.60 0.15 0.67% 22.55 22 22.60 4 55.12
2023-10-30 2374 862000 375 19829150 22.55 23.20 22.55 23.00 0.40 1.77% 22.95 8 23.00 5 56.10
2023-10-31 2374 751000 379 17076800 22.90 23.15 22.45 22.50 0.50 -2.17% 22.50 8 22.55 4 54.88
2023-11-01 2374 892000 433 20535350 22.60 23.25 22.60 23.05 0.55 2.44% 23.00 115 23.05 9 56.22
2023-11-02 2374 619000 333 14360150 23.20 23.40 23.10 23.10 0.05 0.22% 23.10 4 23.20 1 56.34
2023-11-03 2374 603000 220 14016150 23.10 23.40 23.05 23.25 0.15 0.65% 23.25 58 23.30 10 56.71
2023-11-06 2374 550000 274 12793750 23.40 23.50 23.20 23.35 0.10 0.43% 23.30 5 23.35 16 56.95
2023-11-07 2374 695000 361 16399350 23.35 23.70 23.35 23.70 0.35 1.5% 23.60 10 23.70 77 57.80
2023-11-08 2374 1050000 483 25107600 23.95 24.15 23.65 23.75 0.05 0.21% 23.70 16 23.75 1 57.93
2023-11-09 2374 2930000 1327 67610050 23.00 23.90 22.50 23.65 0.10 -0.42% 23.60 2 23.65 33 57.68
2023-11-10 2374 752000 352 17668250 23.40 23.75 23.35 23.55 0.10 -0.42% 23.50 3 23.55 110 57.44
2023-11-13 2374 9553000 4147 241410400 25.00 25.80 24.55 25.40 1.85 7.86% 25.35 43 25.40 29 61.95
2023-11-14 2374 6146000 2847 149540650 25.00 25.05 23.75 23.80 1.60 -6.3% 23.80 95 23.85 62 36.62
2023-11-15 2374 2949000 1467 72055300 24.25 24.85 23.80 24.65 0.85 3.57% 24.60 25 24.65 15 37.92
2023-11-16 2374 5310000 2402 134372650 24.75 25.65 24.75 25.00 0.35 1.42% 24.95 40 25.00 45 38.46
2023-11-17 2374 3638000 1656 92912900 25.45 25.90 25.25 25.25 0.25 1% 25.25 4 25.30 2 38.85
2023-11-20 2374 2648000 1243 67383950 25.50 25.80 25.10 25.15 0.10 -0.4% 25.15 37 25.20 1 38.69
2023-11-21 2374 1839000 944 46155100 25.45 25.50 24.85 25.15 0.00 0% 25.10 3 25.20 58 38.69
2023-11-22 2374 2968000 1304 75923300 25.30 25.80 25.15 25.50 0.35 1.39% 25.50 15 25.55 38 39.23
2023-11-23 2374 5608000 2824 146764650 25.70 26.65 25.65 26.30 0.80 3.14% 26.25 6 26.30 104 40.46
2023-11-24 2374 3374000 1603 89330850 26.35 26.75 26.05 26.60 0.30 1.14% 26.55 1 26.60 8 40.92
2023-11-27 2374 4247000 1917 113854400 26.90 27.15 26.35 26.55 0.05 -0.19% 26.50 14 26.55 28 40.85
2023-11-28 2374 2109000 1161 56450150 26.60 26.95 26.50 26.75 0.20 0.75% 26.75 2 26.80 20 41.15
2023-11-29 2374 1751000 963 46690600 26.80 26.90 26.35 26.65 0.10 -0.37% 26.65 15 26.70 20 41.00
2023-11-30 2374 1843000 1051 49571800 26.80 27.15 26.60 26.85 0.20 0.75% 26.80 5 26.85 12 41.31
2023-12-01 2374 1883000 1046 50115450 26.90 27.05 26.35 26.45 0.40 -1.49% 26.45 1 26.55 2 40.69
2023-12-04 2374 2501000 1138 65840700 26.60 26.85 26.00 26.05 0.40 -1.51% 26.05 38 26.10 6 40.08
2023-12-05 2374 1594000 740 41216950 26.10 26.10 25.65 25.80 0.25 -0.96% 25.75 31 25.80 8 39.69
2023-12-06 2374 2064000 886 53861500 25.90 26.70 25.65 26.25 0.45 1.74% 26.20 4 26.25 2 40.38
2023-12-07 2374 7908000 3471 213963400 26.65 27.55 26.50 26.75 0.50 1.9% 26.75 13 26.80 77 41.15
2023-12-08 2374 2570000 1279 67683600 26.65 26.90 26.00 26.20 0.55 -2.06% 26.15 11 26.25 21 40.31
2023-12-11 2374 1877000 730 48974050 26.50 26.50 25.75 26.10 0.10 -0.38% 26.10 24 26.15 8 40.15
2023-12-12 2374 7839000 3793 211662800 26.20 27.30 26.10 27.10 1.00 3.83% 27.10 18 27.15 120 41.69
2023-12-13 2374 4595000 2265 124894700 26.80 27.60 26.75 27.25 0.15 0.55% 27.20 41 27.25 23 41.92
2023-12-14 2374 4236000 1796 115581950 27.35 27.75 26.85 27.20 0.05 -0.18% 27.20 3 27.25 15 41.85
2023-12-15 2374 2640000 1211 71057500 27.30 27.55 26.60 27.05 0.15 -0.55% 27.00 15 27.05 2 41.62
2023-12-18 2374 2074000 1028 55063400 26.90 27.15 26.20 26.20 0.85 -3.14% 26.20 81 26.25 4 40.31
2023-12-19 2374 2622000 1188 67132050 26.20 26.20 25.30 25.40 0.80 -3.05% 25.40 22 25.45 31 39.08
2023-12-20 2374 989000 515 25274100 25.45 25.70 25.30 25.65 0.25 0.98% 25.60 27 25.65 2 39.46
2023-12-21 2374 1406000 693 35473350 25.40 25.45 25.10 25.10 0.55 -2.14% 25.10 24 25.15 13 38.62
2023-12-22 2374 902000 422 22642100 25.35 25.35 25.00 25.10 0.00 0% 25.05 108 25.10 1 38.62
2023-12-25 2374 1478000 436 37009150 25.20 25.30 24.95 25.05 0.05 -0.2% 25.05 22 25.10 17 38.54
2023-12-26 2374 1830000 909 46761300 25.30 25.90 25.25 25.45 0.40 1.6% 25.40 12 25.45 12 39.15
2023-12-27 2374 7671000 3356 203358450 25.55 26.95 25.30 26.70 1.25 4.91% 26.65 70 26.70 47 41.08
2023-12-28 2374 2533000 1335 66695100 26.60 26.65 26.15 26.30 0.40 -1.5% 26.25 28 26.30 2 40.46
2023-12-29 2374 2653000 1148 70711750 26.60 27.00 26.20 26.40 0.10 0.38% 26.40 59 26.45 55 40.62