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　　　　16.85
0
0%		16.95
0.1
0.59%		16.80
-0.15
-0.88%		16.80
0
0%		17.00
0.2
1.19%		 　16.85
-0.15
-0.88%		16.90
0.05
0.3%		16.90
0
0%		17.25
0.35
2.07%		17.25
0
0%		 　17.20
-0.05
-0.29%		17.40
0.2
1.16%		18.60
1.2
6.9%		19.00
0.4
2.15%		18.80
-0.2
-1.05%		 　18.50
-0.3
-1.6%		18.40
-0.1
-0.54%		18.45
0.05
0.27%		19.05
0.6
3.25%		18.75
-0.3
-1.57%		 17.71
2 月　18.80
0.05
0.27%		18.75
-0.05
-0.27%		18.75
0
0%		18.90
0.15
0.8%		18.95
0.05
0.26%		 　19.15
0.2
1.06%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		19.00
0
0%		18.75
-0.25
-1.32%		 　　　　　　　　　18.90
0.15
0.8%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		 18.81
3 月　18.45
-0.55
-2.89%		18.55
0.1
0.54%		18.85
0.3
1.62%		18.80
-0.05
-0.27%		18.80
0
0%		 　18.60
-0.2
-1.06%		18.65
0.05
0.27%		18.40
-0.25
-1.34%		18.40
0
0%		18.25
-0.15
-0.82%		 　18.35
0.1
0.55%		18.20
-0.15
-0.82%		18.30
0.1
0.55%		18.30
0
0%		18.00
-0.3
-1.64%		 　17.70
-0.3
-1.67%		17.35
-0.35
-1.98%		17.40
0.05
0.29%		17.40
0
0%		17.55
0.15
0.86%		 　17.60
0.05
0.28%		17.60
0
0%		18.14
4 月17.45
-0.15
-0.85%		17.50
0.05
0.29%		 　　　17.40
-0.1
-0.57%		17.25
-0.15
-0.86%		17.25
0
0%		17.30
0.05
0.29%		 　17.35
0.05
0.29%		17.20
-0.15
-0.86%		17.05
-0.15
-0.87%		17.05
0
0%		17.10
0.05
0.29%		 　17.00
-0.1
-0.58%		17.10
0.1
0.59%		17.05
-0.05
-0.29%		17.65
0.6
3.52%		17.50
-0.15
-0.85%		 　17.35
-0.15
-0.86%		17.20
-0.15
-0.86%		17.50
0.3
1.74%		17.50
0
0%		 17.29
5 月　　　17.30
-0.2
-1.14%		17.50
0.2
1.16%		17.50
0
0%		17.45
-0.05
-0.29%		17.50
0.05
0.29%		 　18.70
1.2
6.86%		19.25
0.55
2.94%		18.90
-0.35
-1.82%		19.00
0.1
0.53%		19.00
0
0%		 　18.65
-0.35
-1.84%		18.50
-0.15
-0.8%		18.60
0.1
0.54%		18.30
-0.3
-1.61%		18.40
0.1
0.55%		 　18.50
0.1
0.54%		18.50
0
0%		18.50
0
0%		18.45
-0.05
-0.27%		18.65
0.2
1.08%		 18.42
6 月18.70
0.05
0.27%		18.55
-0.15
-0.8%		17.85
-0.7
-3.77%		17.35
-0.5
-2.8%		17.20
-0.15
-0.86%		 　17.40
0.2
1.16%		16.20
-1.2
-6.9%		16.60
0.4
2.47%		16.35
-0.25
-1.51%		16.50
0.15
0.92%		 　16.40
-0.1
-0.61%		16.40
0
0%		17.25
0.85
5.18%		17.05
-0.2
-1.16%		 　　17.30
0.25
1.47%		17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		 　16.45
-0.35
-2.08%		16.60
0.15
0.91%		 17.01
7 月16.60
0
0%		16.60
0
0%		16.45
-0.15
-0.9%		 　16.25
-0.2
-1.22%		16.45
0.2
1.23%		15.85
-0.6
-3.65%		15.50
-0.35
-2.21%		 　　15.80
0.3
1.94%		16.00
0.2
1.27%		15.70
-0.3
-1.88%		15.65
-0.05
-0.32%		15.50
-0.15
-0.96%		 　15.40
-0.1
-0.65%		15.50
0.1
0.65%		15.30
-0.2
-1.29%		15.20
-0.1
-0.65%		15.05
-0.15
-0.99%		 　13.85
-1.2
-7.97%		13.95
0.1
0.72%		14.00
0.05
0.36%		14.20
0.2
1.43%		14.05
-0.15
-1.06%		15.39
8 月 　14.20
0.15
1.07%		13.70
-0.5
-3.52%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		 　15.00
1.25
9.09%		15.00
0
0%		14.70
-0.3
-2%		15.25
0.55
3.74%		15.25
0
0%		 　15.05
-0.2
-1.31%		14.85
-0.2
-1.33%		14.50
-0.35
-2.36%		14.70
0.2
1.38%		14.35
-0.35
-2.38%		 　13.45
-0.9
-6.27%		13.80
0.35
2.6%		13.90
0.1
0.72%		14.35
0.45
3.24%		14.55
0.2
1.39%		 14.40
-0.15
-1.03%		14.4
9 月14.60
0.2
1.39%		14.80
0.2
1.37%		14.90
0.1
0.68%		14.65
-0.25
-1.68%		 　14.70
0.05
0.34%		14.95
0.25
1.7%		15.20
0.25
1.67%		15.40
0.2
1.32%		15.90
0.5
3.25%		 　15.60
-0.3
-1.89%		15.65
0.05
0.32%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.70
0
0%		 　16.20
0.5
3.18%		16.90
0.7
4.32%		16.60
-0.3
-1.78%		16.30
-0.3
-1.81%		16.40
0.1
0.61%		 　　　16.20
-0.2
-1.22%		 15.65
10 月16.50
0.3
1.85%		16.50
0
0%		 　16.40
-0.1
-0.61%		16.85
0.45
2.74%		16.85
0
0%		16.50
-0.35
-2.08%		 　　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.65
0.15
0.91%		16.80
0.15
0.9%		17.35
0.55
3.27%		 　17.80
0.45
2.59%		18.00
0.2
1.12%		17.85
-0.15
-0.83%		17.70
-0.15
-0.84%		17.65
-0.05
-0.28%		 　17.80
0.15
0.85%		17.85
0.05
0.28%		18.05
0.2
1.12%		17.95
-0.1
-0.55%		18.00
0.05
0.28%		 17.26
11 月　18.00
0
0%		18.10
0.1
0.56%		18.65
0.55
3.04%		 　　　　　　　　　　　24.30
5.65
30.29%		22.25
-2.05
-8.44%		22.05
-0.2
-0.9%		22.45
0.4
1.81%		 　23.55
1.1
4.9%		23.60
0.05
0.21%		23.25
-0.35
-1.48%		23.35
0.1
0.43%		23.20
-0.15
-0.64%		 　23.55
0.35
1.51%		 22.44
12 月23.80
0.25
1.06%		23.70
-0.1
-0.42%		24.65
0.95
4.01%		25.10
0.45
1.83%		 　24.90
-0.2
-0.8%		24.50
-0.4
-1.61%		23.40
-1.1
-4.49%		23.25
-0.15
-0.64%		23.20
-0.05
-0.22%		 　22.80
-0.4
-1.72%		22.80
0
0%		23.20
0.4
1.75%		23.70
0.5
2.16%		23.90
0.2
0.84%		 　23.80
-0.1
-0.42%		24.00
0.2
0.84%		23.90
-0.1
-0.42%		23.70
-0.2
-0.84%		23.65
-0.05
-0.21%		 　23.40
-0.25
-1.06%		23.15
-0.25
-1.07%		23.15
0
0%		23.40
0.25
1.08%		23.7

說明:最高漲幅:30.29%最低跌幅:-8.44% 最高價:25.10最低價:13.45平均價:17.89,灰色底表示週末,漲129天(45.65)元,跌134天(-35.65)元,平盤31天
30%=2,9%=2,7%=3,5%=3,4%=4,3%=12,2%=17,1%=57,0%=60,-0%=1,-1%=2,-2%=3,-3%=4,-4%=7,-5%=20,-6%=28,-7%=69,

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
2015-01-05 2374 453780 262 7585221 16.70 16.85 16.60 16.85 0.20 0% 16.85 14 16.90 23 64.81
2015-01-06 2374 717530 406 12114860 16.80 17.10 16.70 16.95 0.10 0.59% 16.95 29 17.00 1 65.19
2015-01-07 2374 579871 400 9788369 16.95 17.05 16.80 16.80 0.15 -0.88% 16.80 61 16.90 1 64.62
2015-01-08 2374 525588 246 8842870 17.00 17.00 16.75 16.80 0.00 0% 16.80 23 16.85 13 64.62
2015-01-09 2374 823234 369 13893747 16.75 17.00 16.75 17.00 0.20 1.19% 16.95 3 17.00 58 65.38
2015-01-12 2374 334529 183 5652681 16.80 17.00 16.80 16.85 0.15 -0.88% 16.85 7 16.90 3 64.81
2015-01-13 2374 294307 184 4974289 16.95 17.00 16.80 16.90 0.05 0.3% 16.90 2 16.95 79 65.00
2015-01-14 2374 329920 221 5584628 16.90 17.00 16.85 16.90 0.00 0% 16.90 6 16.95 10 65.00
2015-01-15 2374 1265915 653 21783019 17.00 17.60 16.90 17.25 0.35 2.07% 17.25 20 17.30 38 66.35
2015-01-16 2374 684038 356 11769044 17.40 17.45 17.00 17.25 0.00 0% 17.20 7 17.25 27 66.35
2015-01-19 2374 606519 268 10410843 17.25 17.30 17.00 17.20 0.05 -0.29% 17.15 9 17.20 9 66.15
2015-01-20 2374 888075 403 15385197 17.20 17.45 17.05 17.40 0.20 1.16% 17.35 65 17.40 34 66.92
2015-01-21 2374 5378407 1706 99203263 17.60 18.60 17.60 18.60 1.20 6.9% 18.60 1330 0.00 0 71.54
2015-01-22 2374 7020910 2625 133114771 19.00 19.20 18.70 19.00 0.40 2.15% 18.95 69 19.00 257 73.08
2015-01-23 2374 1975262 935 37254439 19.15 19.20 18.70 18.80 0.20 -1.05% 18.75 19 18.80 32 72.31
2015-01-26 2374 1161869 569 21545870 18.80 18.80 18.45 18.50 0.30 -1.6% 18.50 19 18.55 24 71.15
2015-01-27 2374 855212 401 15760785 18.60 18.65 18.35 18.40 0.10 -0.54% 18.40 52 18.45 12 70.77
2015-01-28 2374 1053537 452 19359147 18.25 18.50 18.20 18.45 0.05 0.27% 18.45 13 18.50 31 70.96
2015-01-29 2374 3118724 1174 59144572 18.60 19.30 18.55 19.05 0.60 3.25% 19.00 21 19.05 119 73.27
2015-01-30 2374 1706454 629 32184877 19.10 19.10 18.75 18.75 0.30 -1.57% 18.75 6 18.80 50 72.12
2015-02-02 2374 678398 299 12716224 18.80 19.00 18.60 18.80 0.05 0.27% 18.75 10 18.80 38 72.31
2015-02-03 2374 724432 343 13618403 18.95 18.95 18.65 18.75 0.05 -0.27% 18.75 4 18.80 20 72.12
2015-02-04 2374 765915 330 14410002 19.00 19.00 18.70 18.75 0.00 0% 18.75 8 18.80 23 72.12
2015-02-05 2374 458303 258 8646905 19.00 19.00 18.80 18.90 0.15 0.8% 18.85 37 18.90 52 72.69
2015-02-06 2374 898485 464 17017530 19.00 19.05 18.85 18.95 0.05 0.26% 18.95 14 19.00 79 72.88
2015-02-09 2374 1362802 580 26102173 19.00 19.40 18.95 19.15 0.20 1.06% 19.10 19 19.15 13 73.65
2015-02-10 2374 1353013 617 25999547 19.20 19.45 19.05 19.05 0.10 -0.52% 19.05 14 19.15 124 73.27
2015-02-11 2374 1048249 466 19988967 19.20 19.20 18.90 19.00 0.05 -0.26% 19.00 9 19.10 38 73.08
2015-02-12 2374 897305 408 17054051 19.20 19.30 18.85 19.00 0.00 0% 18.95 2 19.00 49 73.08
2015-02-13 2374 732670 292 13860051 19.00 19.05 18.75 18.75 0.25 -1.32% 18.75 63 18.85 6 72.12
2015-02-24 2374 1243194 608 23432978 18.95 19.00 18.60 18.90 0.15 0.8% 18.90 9 18.95 2 72.69
2015-02-25 2374 637949 319 12064427 18.90 19.05 18.85 18.85 0.05 -0.26% 18.85 8 18.90 32 72.50
2015-02-26 2374 625600 294 11794605 18.85 19.00 18.75 19.00 0.15 0.8% 18.95 11 19.00 411 73.08
2015-03-02 2374 1314116 627 24535518 19.00 19.00 18.45 18.45 0.55 -2.89% 18.40 55 18.45 46 70.96
2015-03-03 2374 474783 296 8818613 18.45 18.70 18.40 18.55 0.10 0.54% 18.55 47 18.60 1 71.35
2015-03-04 2374 545224 321 10221561 18.50 18.90 18.50 18.85 0.30 1.62% 18.80 12 18.85 311 72.50
2015-03-05 2374 283642 149 5332525 18.90 18.90 18.70 18.80 0.05 -0.27% 18.75 2 18.80 18 72.31
2015-03-06 2374 335307 253 6299072 18.80 18.85 18.70 18.80 0.00 0% 18.80 2 18.85 34 72.31
2015-03-09 2374 347551 199 6478551 18.80 18.80 18.55 18.60 0.20 -1.06% 18.60 31 18.65 12 71.54
2015-03-10 2374 422544 261 7879054 18.60 18.75 18.50 18.65 0.05 0.27% 18.55 50 18.65 32 71.73
2015-03-11 2374 554860 291 10231553 18.50 18.60 18.35 18.40 0.25 -1.34% 18.40 130 18.45 2 70.77
2015-03-12 2374 415416 252 7679221 18.40 18.60 18.40 18.40 0.00 0% 18.40 6 18.45 25 70.77
2015-03-13 2374 538105 254 9878544 18.40 18.50 18.25 18.25 0.15 -0.82% 18.25 25 18.30 6 70.19
2015-03-16 2374 285993 200 5245311 18.25 18.45 18.25 18.35 0.10 0.55% 18.35 14 18.40 27 70.58
2015-03-17 2374 551359 239 10099276 18.35 18.45 18.20 18.20 0.15 -0.82% 18.20 53 18.30 50 70.00
2015-03-18 2374 477606 242 8719907 18.20 18.40 18.15 18.30 0.10 0.55% 18.30 39 18.35 2 70.38
2015-03-19 2374 415974 223 7604812 18.35 18.35 18.25 18.30 0.00 0% 18.30 48 18.35 8 70.38
2015-03-20 2374 1144059 618 20707676 18.35 18.35 18.00 18.00 0.30 -1.64% 18.00 125 18.05 1 69.23
2015-03-23 2374 767260 440 13760221 18.10 18.20 17.70 17.70 0.30 -1.67% 17.70 65 17.80 28 68.08
2015-03-24 2374 1363140 763 23808420 17.70 17.70 17.35 17.35 0.35 -1.98% 17.35 35 17.45 12 66.73
2015-03-25 2374 566737 395 9871425 17.35 17.65 17.30 17.40 0.05 0.29% 17.40 2 17.45 4 66.92
2015-03-26 2374 471852 355 8223025 17.40 17.50 17.30 17.40 0.00 0% 17.40 6 17.45 10 66.92
2015-03-27 2374 390140 241 6826490 17.40 17.55 17.40 17.55 0.15 0.86% 17.50 5 17.55 107 67.50
2015-03-30 2374 406487 297 7167642 17.55 17.70 17.55 17.60 0.05 0.28% 17.60 24 17.65 8 67.69
2015-03-31 2374 319475 194 5612093 17.60 17.65 17.50 17.60 0.00 0% 17.55 2 17.60 19 53.33
2015-04-01 2374 393219 236 6864310 17.55 17.60 17.35 17.45 0.15 -0.85% 17.45 8 17.50 15 52.88
2015-04-02 2374 209611 146 3667366 17.50 17.60 17.40 17.50 0.05 0.29% 17.45 23 17.50 5 53.03
2015-04-07 2374 416787 287 7267999 17.50 17.60 17.35 17.40 0.10 -0.57% 17.35 16 17.40 41 52.73
2015-04-08 2374 469698 260 8108917 17.40 17.40 17.15 17.25 0.15 -0.86% 17.20 72 17.25 11 52.27
2015-04-09 2374 519778 282 8941110 17.25 17.30 17.15 17.25 0.00 0% 17.20 21 17.25 23 52.27
2015-04-10 2374 430636 229 7421682 17.25 17.35 17.15 17.30 0.05 0.29% 17.30 3 17.35 8 52.42
2015-04-13 2374 326692 244 5652186 17.30 17.45 17.15 17.35 0.05 0.29% 17.35 2 17.40 1 52.58
2015-04-14 2374 397103 190 6851513 17.40 17.40 17.20 17.20 0.15 -0.86% 17.20 138 17.30 6 52.12
2015-04-15 2374 551764 428 9459082 17.20 17.30 17.05 17.05 0.15 -0.87% 17.05 50 17.15 5 51.67
2015-04-16 2374 626321 331 10682915 17.05 17.15 17.00 17.05 0.00 0% 17.05 11 17.10 35 51.67
2015-04-17 2374 363425 233 6208974 17.00 17.15 17.00 17.10 0.05 0.29% 17.10 33 17.15 54 51.82
2015-04-20 2374 380177 229 6511359 17.10 17.25 17.00 17.00 0.10 -0.58% 17.00 107 17.05 5 51.52
2015-04-21 2374 539960 270 9254862 17.10 17.25 17.10 17.10 0.10 0.59% 17.10 62 17.15 2 51.82
2015-04-22 2374 348618 173 5939984 17.10 17.10 17.00 17.05 0.05 -0.29% 17.05 1 17.10 56 51.67
2015-04-23 2374 1895175 811 32938964 17.15 17.85 17.00 17.65 0.60 3.52% 17.60 18 17.65 11 53.48
2015-04-24 2374 1076513 500 18914772 17.65 17.90 17.40 17.50 0.15 -0.85% 17.50 19 17.55 9 53.03
2015-04-27 2374 639693 340 11163562 17.40 17.55 17.35 17.35 0.15 -0.86% 17.35 14 17.50 41 52.58
2015-04-28 2374 622010 422 10787765 17.30 17.50 17.20 17.20 0.15 -0.86% 17.20 36 17.35 2 52.12
2015-04-29 2374 614433 399 10735029 17.35 17.60 17.30 17.50 0.30 1.74% 17.40 4 17.50 46 53.03
2015-04-30 2374 800146 411 13958896 17.60 17.60 17.30 17.50 0.00 0% 17.50 10 17.55 29 53.03
2015-05-04 2374 513530 200 8947235 17.50 17.60 17.30 17.30 0.20 -1.14% 17.30 102 17.40 4 52.42
2015-05-05 2374 309736 158 5391052 17.30 17.50 17.30 17.50 0.20 1.16% 17.45 10 17.50 35 53.03
2015-05-06 2374 332959 253 5820280 17.50 17.55 17.40 17.50 0.00 0% 17.45 64 17.50 33 53.03
2015-05-07 2374 362529 203 6315547 17.50 17.55 17.30 17.45 0.05 -0.29% 17.40 2 17.45 23 52.88
2015-05-08 2374 354851 181 6185587 17.45 17.50 17.30 17.50 0.05 0.29% 17.50 15 17.55 88 53.03
2015-05-11 2374 1516115 688 28351340 18.70 18.70 18.70 18.70 1.20 6.86% 18.70 9705 0.00 0 18.51
2015-05-12 2374 10176729 3487 199955517 20.00 20.00 19.00 19.25 0.55 2.94% 19.25 31 19.30 204 19.06
2015-05-13 2374 2440907 1042 46248675 19.25 19.45 18.70 18.90 0.35 -1.82% 18.90 23 18.95 51 18.71
2015-05-14 2374 2103757 891 39422973 18.90 19.00 18.55 19.00 0.10 0.53% 18.95 30 19.00 95 18.81
2015-05-15 2374 3382384 1301 64580646 19.15 19.30 18.90 19.00 0.00 0% 18.95 114 19.00 29 18.81
2015-05-18 2374 1006552 589 18825076 19.00 19.00 18.60 18.65 0.35 -1.84% 18.60 32 18.65 50 18.47
2015-05-19 2374 1435238 674 26718395 18.65 18.75 18.50 18.50 0.15 -0.8% 18.50 89 18.60 52 18.32
2015-05-20 2374 789070 364 14693397 18.50 18.75 18.50 18.60 0.10 0.54% 18.60 14 18.65 5 18.42
2015-05-21 2374 908143 429 16687812 18.60 18.60 18.30 18.30 0.30 -1.61% 18.30 140 18.35 1 18.12
2015-05-22 2374 814200 383 15027315 18.50 18.55 18.30 18.40 0.10 0.55% 18.40 18 18.45 3 18.22
2015-05-25 2374 730457 351 13470353 18.40 18.55 18.30 18.50 0.10 0.54% 18.50 1 18.55 46 18.32
2015-05-26 2374 601663 270 11111396 18.60 18.65 18.35 18.50 0.00 0% 18.45 4 18.50 4 18.32
2015-05-27 2374 805862 317 14873356 18.50 18.55 18.35 18.50 0.00 0% 18.40 6 18.50 65 18.32
2015-05-28 2374 697614 357 12920215 18.50 18.60 18.45 18.45 0.05 -0.27% 18.45 91 18.50 38 18.27
2015-05-29 2374 1471524 593 27447965 18.50 18.80 18.50 18.65 0.20 1.08% 18.65 26 18.70 2 18.47
2015-06-01 2374 422740 208 7893397 18.65 18.75 18.60 18.70 0.05 0.27% 18.65 46 18.70 92 18.51
2015-06-02 2374 647452 324 12070158 18.70 18.75 18.55 18.55 0.15 -0.8% 18.55 12 18.60 2 18.37
2015-06-03 2374 2036353 822 36825444 18.50 18.55 17.85 17.85 0.70 -3.77% 17.80 149 17.85 1 17.67
2015-06-04 2374 1323838 598 23212133 17.80 17.95 17.30 17.35 0.50 -2.8% 17.35 21 17.40 29 17.18
2015-06-05 2374 957822 489 16567385 17.30 17.40 17.20 17.20 0.15 -0.86% 17.20 87 17.25 24 17.03
2015-06-08 2374 540580 348 9384039 17.25 17.50 17.20 17.40 0.20 1.16% 17.35 69 17.40 1 17.23
2015-06-09 2374 2008201 768 33463263 17.40 17.45 16.20 16.20 1.20 -6.9% 16.20 36 16.25 50 16.04
2015-06-10 2374 842302 434 13853630 16.15 16.60 16.15 16.60 0.40 2.47% 16.55 14 16.60 135 16.44
2015-06-11 2374 974689 547 15966106 16.70 16.80 16.25 16.35 0.25 -1.51% 16.35 4 16.40 16 16.19
2015-06-12 2374 762285 393 12503264 16.35 16.55 16.20 16.50 0.15 0.92% 16.45 32 16.50 6 16.34
2015-06-15 2374 430401 342 7064443 16.50 16.60 16.30 16.40 0.10 -0.61% 16.40 33 16.45 22 16.24
2015-06-16 2374 643514 429 10563927 16.40 16.55 16.35 16.40 0.00 0% 16.40 13 16.45 114 16.24
2015-06-17 2374 1472434 873 24967987 16.50 17.30 16.45 17.25 0.85 5.18% 17.20 18 17.25 81 17.08
2015-06-18 2374 632370 389 10811704 17.20 17.25 17.00 17.05 0.20 -1.16% 17.05 4 17.10 13 16.88
2015-06-22 2374 794645 334 13732289 17.30 17.45 17.15 17.30 0.25 1.47% 17.25 75 17.30 39 17.13
2015-06-23 2374 510723 279 8794934 17.30 17.35 17.15 17.20 0.10 -0.58% 17.15 9 17.20 6 17.03
2015-06-24 2374 772335 365 13365895 17.50 17.50 17.05 17.05 0.15 -0.87% 17.05 6 17.20 58 16.88
2015-06-25 2374 539832 253 9208344 17.05 17.20 17.00 17.00 0.05 -0.29% 17.00 54 17.05 5 16.83
2015-06-26 2374 525855 296 8871111 17.10 17.10 16.80 16.80 0.20 -1.18% 16.80 58 16.90 55 16.63
2015-06-29 2374 603510 343 9981866 16.70 16.80 16.40 16.45 0.35 -2.08% 16.45 3 16.50 5 16.29
2015-06-30 2374 510148 279 8406653 16.40 16.60 16.35 16.60 0.15 0.91% 16.55 1 16.60 14 16.44
2015-07-01 2374 463413 196 7724102 16.60 16.75 16.55 16.60 0.00 0% 16.60 13 16.70 35 16.44
2015-07-02 2374 352431 276 5863699 16.80 16.90 16.55 16.60 0.00 0% 16.55 46 16.65 5 16.44
2015-07-03 2374 1002753 507 16518084 16.60 16.60 16.35 16.45 0.15 -0.9% 16.45 25 16.55 5 16.29
2015-07-06 2374 435964 203 7133155 16.45 16.55 16.25 16.25 0.20 -1.22% 16.25 31 16.35 5 16.09
2015-07-07 2374 394658 163 6503722 16.25 16.65 16.25 16.45 0.20 1.23% 16.40 2 16.45 13 16.29
2015-07-08 2374 1192121 492 19113036 16.50 16.50 15.80 15.85 0.60 -3.65% 15.80 32 15.85 83 15.69
2015-07-09 2374 808426 409 12377341 15.00 15.65 15.00 15.50 0.35 -2.21% 15.45 18 15.50 6 15.35
2015-07-13 2374 498864 212 7899040 16.00 16.00 15.70 15.80 0.30 1.94% 15.75 3 15.80 138 15.64
2015-07-14 2374 703790 352 11289477 15.95 16.15 15.90 16.00 0.20 1.27% 16.00 43 16.10 48 15.84
2015-07-15 2374 558148 253 8809066 16.00 16.20 15.70 15.70 0.30 -1.88% 15.70 81 15.80 2 15.54
2015-07-16 2374 466656 206 7302062 15.75 15.80 15.55 15.65 0.05 -0.32% 15.55 63 15.65 43 15.50
2015-07-17 2374 520103 214 8091948 15.70 15.70 15.50 15.50 0.15 -0.96% 15.50 19 15.55 28 15.35
2015-07-20 2374 468127 211 7216491 15.50 15.60 15.30 15.40 0.10 -0.65% 15.35 15 15.40 24 15.25
2015-07-21 2374 306741 157 4743645 15.40 15.60 15.40 15.50 0.10 0.65% 15.50 4 15.55 3 15.35
2015-07-22 2374 361532 221 5548535 15.50 15.60 15.30 15.30 0.20 -1.29% 15.30 86 15.45 26 15.15
2015-07-23 2374 544846 239 8373900 15.45 15.50 15.20 15.20 0.10 -0.65% 15.20 98 15.30 2 15.05
2015-07-24 2374 761666 229 11488555 15.25 15.25 15.00 15.05 0.15 -0.99% 15.00 229 15.05 2 14.90
2015-07-27 2374 2806429 840 39997006 15.00 15.05 13.80 13.85 1.20 -7.97% 13.80 184 13.85 29 13.71
2015-07-28 2374 1263601 526 17623425 13.75 14.20 13.60 13.95 0.10 0.72% 13.95 35 14.05 279 13.81
2015-07-29 2374 554069 264 7773416 14.00 14.30 13.85 14.00 0.05 0.36% 13.95 1 14.00 207 13.86
2015-07-30 2374 795140 377 11282299 14.10 14.40 14.05 14.20 0.20 1.43% 14.15 6 14.25 4 14.06
2015-07-31 2374 546436 279 7712117 14.10 14.35 14.00 14.05 0.15 -1.06% 14.05 2 14.10 2 13.91
2015-08-03 2374 618948 346 8767855 14.30 14.30 14.00 14.20 0.15 1.07% 14.15 19 14.25 10 14.06
2015-08-04 2374 1398999 603 19449729 14.20 14.25 13.50 13.70 0.50 -3.52% 13.70 1 13.80 7 13.56
2015-08-05 2374 533126 302 7356583 13.70 13.90 13.70 13.80 0.10 0.73% 13.80 1 13.85 13 13.66
2015-08-06 2374 432190 250 5999686 13.95 13.95 13.80 13.85 0.05 0.36% 13.85 10 13.90 2 13.71
2015-08-07 2374 426042 281 5869080 13.80 13.95 13.65 13.75 0.10 -0.72% 13.75 23 13.80 23 13.61
2015-08-10 2374 3018355 1197 44430609 13.90 15.10 13.90 15.00 1.25 9.09% 14.95 15 15.00 2 10.79
2015-08-11 2374 1426610 603 21607470 15.00 15.35 15.00 15.00 0.00 0% 15.00 45 15.05 6 10.79
2015-08-12 2374 991022 512 14558121 14.95 14.95 14.60 14.70 0.30 -2% 14.70 3 14.75 69 10.58
2015-08-13 2374 1506679 642 22957569 14.80 15.50 14.80 15.25 0.55 3.74% 15.25 65 15.30 63 10.97
2015-08-14 2374 761645 340 11646283 15.10 15.40 15.10 15.25 0.00 0% 15.20 54 15.25 16 10.97
2015-08-17 2374 568372 284 8588897 15.40 15.40 15.00 15.05 0.20 -1.31% 15.00 59 15.05 15 10.83
2015-08-18 2374 757257 342 11296273 15.05 15.05 14.75 14.85 0.20 -1.33% 14.85 2 14.90 49 10.68
2015-08-19 2374 1632432 756 24084280 15.10 15.20 14.50 14.50 0.35 -2.36% 14.50 149 14.60 55 10.43
2015-08-20 2374 572819 283 8380878 14.50 14.75 14.35 14.70 0.20 1.38% 14.70 42 14.75 75 10.58
2015-08-21 2374 675785 407 9764260 14.60 14.60 14.30 14.35 0.35 -2.38% 14.30 136 14.45 56 10.32
2015-08-24 2374 1745035 874 23807766 14.05 14.20 13.05 13.45 0.90 -6.27% 13.45 30 13.50 16 9.68
2015-08-25 2374 1102845 424 14892640 13.20 13.85 13.20 13.80 0.35 2.6% 13.75 22 13.80 7 9.93
2015-08-26 2374 872878 381 12094701 13.80 14.00 13.60 13.90 0.10 0.72% 13.85 29 13.90 4 10.00
2015-08-27 2374 792719 420 11371458 14.05 14.55 14.05 14.35 0.45 3.24% 14.35 66 14.40 1 10.32
2015-08-28 2374 648386 293 9460906 14.55 14.75 14.45 14.55 0.20 1.39% 14.55 5 14.60 11 10.47
2015-08-31 2374 793672 366 11482340 14.45 14.70 14.30 14.40 0.15 -1.03% 14.40 7 14.55 8 10.36
2015-09-01 2374 657449 362 9636458 14.40 14.80 14.40 14.60 0.20 1.39% 14.55 99 14.70 18 10.50
2015-09-02 2374 909501 496 13370363 14.40 14.85 14.40 14.80 0.20 1.37% 14.80 6 14.85 14 10.65
2015-09-03 2374 756055 486 11310261 14.90 15.05 14.85 14.90 0.10 0.68% 14.90 29 15.00 50 10.72
2015-09-04 2374 951156 528 14150075 14.90 15.10 14.65 14.65 0.25 -1.68% 14.65 59 14.80 11 10.54
2015-09-07 2374 254139 127 3734277 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 9 14.80 34 10.58
2015-09-08 2374 567735 255 8452548 14.70 15.00 14.70 14.95 0.25 1.7% 14.85 6 14.95 21 10.76
2015-09-09 2374 822399 551 12459243 15.10 15.25 15.05 15.20 0.25 1.67% 15.20 8 15.25 63 10.94
2015-09-10 2374 951900 574 14537559 15.00 15.50 15.00 15.40 0.20 1.32% 15.40 50 15.45 31 11.08
2015-09-11 2374 894862 469 14059817 15.50 15.90 15.45 15.90 0.50 3.25% 15.90 3 15.95 51 11.44
2015-09-14 2374 1100123 542 17518611 16.30 16.30 15.60 15.60 0.30 -1.89% 15.60 21 15.80 6 11.22
2015-09-15 2374 457669 235 7175785 15.80 15.80 15.60 15.65 0.05 0.32% 15.65 46 15.70 13 11.26
2015-09-16 2374 435815 198 6866053 15.70 15.85 15.65 15.75 0.10 0.64% 15.75 2 15.80 23 11.33
2015-09-17 2374 778770 359 12289497 15.85 15.90 15.70 15.70 0.05 -0.32% 15.65 18 15.70 2 11.29
2015-09-18 2374 805208 423 12698561 15.85 15.85 15.65 15.70 0.00 0% 15.65 23 15.70 38 11.29
2015-09-21 2374 1436632 673 22926182 15.60 16.20 15.50 16.20 0.50 3.18% 16.15 67 16.20 50 11.65
2015-09-22 2374 1500580 796 24830391 16.30 16.90 16.25 16.90 0.70 4.32% 16.85 10 16.90 1 12.16
2015-09-23 2374 997752 631 16625902 16.70 16.85 16.50 16.60 0.30 -1.78% 16.60 47 16.65 10 11.94
2015-09-24 2374 782053 434 12864113 16.60 16.80 16.15 16.30 0.30 -1.81% 16.30 5 16.40 45 11.73
2015-09-25 2374 612211 398 10033695 16.30 16.55 16.20 16.40 0.10 0.61% 16.40 16 16.50 36 11.80
2015-09-30 2374 514230 272 8338251 15.90 16.40 15.90 16.20 0.20 -1.22% 16.20 28 16.25 1 11.65
2015-10-01 2374 572122 351 9403948 16.20 16.60 16.20 16.50 0.30 1.85% 16.50 50 16.55 5 11.87
2015-10-02 2374 801791 370 13330598 16.50 16.80 16.50 16.50 0.00 0% 16.50 1 16.60 6 11.87
2015-10-05 2374 801528 429 13162207 16.50 16.60 16.30 16.40 0.10 -0.61% 16.40 17 16.45 7 11.80
2015-10-06 2374 1661034 758 27827708 16.65 16.90 16.55 16.85 0.45 2.74% 16.80 5 16.85 60 12.12
2015-10-07 2374 1144978 548 19357078 16.80 17.00 16.80 16.85 0.00 0% 16.85 24 16.90 23 12.12
2015-10-08 2374 1247638 678 20809824 16.90 16.95 16.50 16.50 0.35 -2.08% 16.50 12 16.55 15 11.87
2015-10-12 2374 744074 520 12353564 16.50 16.75 16.45 16.55 0.05 0.3% 16.55 61 16.60 4 11.91
2015-10-13 2374 920021 539 15193493 16.60 16.60 16.45 16.50 0.05 -0.3% 16.50 4 16.55 8 11.87
2015-10-14 2374 1148302 651 19040891 16.50 16.70 16.45 16.65 0.15 0.91% 16.50 12 16.65 6 11.98
2015-10-15 2374 818201 515 13728047 16.65 16.90 16.65 16.80 0.15 0.9% 16.70 2 16.80 57 12.09
2015-10-16 2374 2418753 874 41683283 16.85 17.40 16.85 17.35 0.55 3.27% 17.30 1 17.35 55 12.48
2015-10-19 2374 2941263 1320 52459844 17.50 18.20 17.45 17.80 0.45 2.59% 17.80 5 17.85 144 12.81
2015-10-20 2374 2238354 1077 39987228 17.90 18.10 17.65 18.00 0.20 1.12% 17.95 5 18.00 54 12.95
2015-10-21 2374 1611535 1110 28788388 17.90 18.00 17.70 17.85 0.15 -0.83% 17.75 5 17.85 21 12.84
2015-10-22 2374 1905141 996 33861837 17.80 18.00 17.55 17.70 0.15 -0.84% 17.65 4 17.70 77 12.73
2015-10-23 2374 2649849 1257 47056741 17.95 18.15 17.50 17.65 0.05 -0.28% 17.60 2 17.70 44 12.70
2015-10-26 2374 2040712 1041 36320494 18.00 18.00 17.65 17.80 0.15 0.85% 17.80 65 17.85 90 12.81
2015-10-27 2374 2813821 1239 50138845 17.95 17.95 17.65 17.85 0.05 0.28% 17.85 91 17.95 62 12.84
2015-10-28 2374 3729094 1427 67592842 17.95 18.35 17.85 18.05 0.20 1.12% 18.05 55 18.10 1 12.99
2015-10-29 2374 2141018 980 38571305 18.15 18.20 17.90 17.95 0.10 -0.55% 17.95 25 18.00 68 12.91
2015-10-30 2374 2083408 1005 37424618 17.95 18.10 17.85 18.00 0.05 0.28% 17.95 55 18.00 20 12.95
2015-11-02 2374 1809225 963 32464616 18.00 18.00 17.85 18.00 0.00 0% 17.95 6 18.00 13 12.95
2015-11-03 2374 3030650 1324 54694500 18.00 18.15 17.95 18.10 0.10 0.56% 18.10 60 18.15 30 13.02
2015-11-04 2374 4095901 1755 75622624 18.20 18.70 18.20 18.65 0.55 3.04% 18.60 4 18.65 62 13.42
2015-11-17 2374 3930054 1992 98430616 26.50 26.50 24.30 24.30 0.00 30.29% 24.25 3 24.30 6 9.20
2015-11-18 2374 5777067 4295 132519405 24.20 24.20 21.90 22.25 2.05 -8.44% 22.15 4 22.25 1 8.43
2015-11-19 2374 2337175 1377 52148100 22.35 22.65 21.95 22.05 0.20 -0.9% 22.05 59 22.10 10 8.35
2015-11-20 2374 1685938 989 37527482 22.10 22.50 22.05 22.45 0.40 1.81% 22.40 2 22.45 6 8.50
2015-11-23 2374 2139261 1194 50014228 22.60 23.70 22.55 23.55 1.10 4.9% 23.55 4 23.60 30 8.92
2015-11-24 2374 487615 308 11531986 23.45 23.90 23.35 23.60 0.20 0.21% 23.60 2 23.90 12 9.05
2015-11-25 2374 781739 618 18231746 23.70 23.70 23.10 23.25 0.35 -1.48% 23.25 10 23.30 4 8.81
2015-11-26 2374 1030979 575 24007382 23.50 23.50 23.15 23.35 0.10 0.43% 23.25 1 23.35 5 8.84
2015-11-27 2374 319662 272 7423619 23.35 23.40 23.10 23.20 0.15 -0.64% 23.15 1 23.20 25 8.79
2015-11-30 2374 770666 558 17810605 23.20 23.55 22.75 23.55 0.35 1.51% 22.95 12 23.55 8 8.92
2015-12-01 2374 686782 578 16232456 23.55 23.80 23.30 23.80 0.25 1.06% 23.75 1 23.80 50 9.02
2015-12-02 2374 636081 544 15116621 23.80 23.90 23.60 23.70 0.10 -0.42% 23.65 9 23.75 7 8.98
2015-12-03 2374 1569252 1065 38414183 23.85 24.90 23.85 24.65 0.95 4.01% 24.60 4 24.65 12 9.34
2015-12-04 2374 1368094 907 34176131 24.60 25.25 24.30 25.10 0.45 1.83% 25.05 23 25.10 49 9.51
2015-12-07 2374 807395 496 20125127 25.05 25.15 24.70 24.90 0.20 -0.8% 24.80 1 24.90 2 9.43
2015-12-08 2374 612663 392 15006982 24.90 24.95 24.20 24.50 0.40 -1.61% 24.50 2 24.55 5 9.28
2015-12-09 2374 1212088 724 28517675 24.00 24.00 23.25 23.40 1.10 -4.49% 23.40 15 23.50 1 8.86
2015-12-10 2374 527523 327 12287134 23.70 23.70 23.15 23.25 0.15 -0.64% 23.20 16 23.30 6 8.81
2015-12-11 2374 668843 548 15742307 23.25 24.10 23.20 23.20 0.05 -0.22% 23.20 20 23.40 6 8.79
2015-12-14 2374 315491 315 7194662 22.85 23.10 22.50 22.80 0.40 -1.72% 22.80 3 22.85 2 8.64
2015-12-15 2374 259247 214 5914411 22.80 23.10 22.65 22.80 0.00 0% 22.75 1 22.80 3 8.64
2015-12-16 2374 655666 652 15220478 23.00 23.50 22.95 23.20 0.40 1.75% 23.05 3 23.20 9 8.79
2015-12-17 2374 392559 311 9205066 23.20 23.70 23.10 23.70 0.50 2.16% 23.70 27 23.75 2 8.98
2015-12-18 2374 487615 308 11531986 23.45 23.90 23.35 23.90 0.20 0.84% 23.60 2 23.90 12 9.05
2015-12-21 2374 264416 286 6308907 23.85 24.00 23.60 23.80 0.10 -0.42% 23.80 11 23.90 5 9.02
2015-12-22 2374 426062 309 10215412 23.90 24.10 23.85 24.00 0.20 0.84% 24.00 8 24.05 26 9.09
2015-12-23 2374 390539 258 9363353 24.00 24.15 23.85 23.90 0.10 -0.42% 23.90 20 23.95 2 9.05
2015-12-24 2374 170661 149 4067232 23.90 24.10 23.70 23.70 0.20 -0.84% 23.70 2 23.75 19 8.98
2015-12-25 2374 124888 115 2953156 23.75 23.80 23.50 23.65 0.05 -0.21% 23.60 2 23.70 33 8.96
2015-12-28 2374 248693 227 5837195 23.60 23.70 23.35 23.40 0.25 -1.06% 23.35 29 23.50 15 8.86
2015-12-29 2374 212163 198 4923099 23.40 23.40 23.15 23.15 0.25 -1.07% 23.15 20 23.25 12 8.77
2015-12-30 2374 203209 170 4713917 23.15 23.40 23.05 23.15 0.00 0% 23.10 36 23.25 1 8.77
2015-12-31 2374 173834 143 4047534 23.15 23.45 23.10 23.40 0.25 1.08% 23.30 2 23.40 4 8.86