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　　　22.95
0
0%		22.75
-0.2
-0.87%		22.00
-0.75
-3.3%		20.75
-1.25
-5.68%		20.95
0.2
0.96%		 　19.80
-1.15
-5.49%		19.50
-0.3
-1.52%		19.35
-0.15
-0.77%		19.10
-0.25
-1.29%		19.25
0.15
0.79%		 　19.65
0.4
2.08%		19.65
0
0%		19.25
-0.4
-2.04%		19.30
0.05
0.26%		19.25
-0.05
-0.26%		 　19.60
0.35
1.82%		19.60
0
0%		19.35
-0.25
-1.28%		19.40
0.05
0.26%		19.65
0.25
1.29%		20.10
0.45
2.29%		 20.05
2 月　21.05
0.95
4.73%		20.60
-0.45
-2.14%		 　　　　　　　　　　20.30
-0.3
-1.46%		21.00
0.7
3.45%		20.60
-0.4
-1.9%		20.70
0.1
0.49%		20.55
-0.15
-0.72%		 　20.40
-0.15
-0.73%		20.55
0.15
0.74%		20.40
-0.15
-0.73%		20.45
0.05
0.25%		20.65
0.2
0.98%		 20.58
3 月20.60
-0.05
-0.24%		20.65
0.05
0.24%		20.75
0.1
0.48%		21.40
0.65
3.13%		 　21.15
-0.25
-1.17%		21.10
-0.05
-0.24%		20.80
-0.3
-1.42%		20.85
0.05
0.24%		20.65
-0.2
-0.96%		 　20.80
0.15
0.73%		20.05
-0.75
-3.61%		20.50
0.45
2.24%		20.25
-0.25
-1.22%		20.25
0
0%		 　20.50
0.25
1.23%		20.45
-0.05
-0.24%		20.55
0.1
0.49%		20.35
-0.2
-0.97%		20.45
0.1
0.49%		 　20.50
0.05
0.24%		20.10
-0.4
-1.95%		20.05
-0.05
-0.25%		20.10
0.05
0.25%		20.59
4 月20.00
-0.1
-0.5%		 　　　19.45
-0.55
-2.75%		19.70
0.25
1.29%		19.30
-0.4
-2.03%		 　19.00
-0.3
-1.55%		18.90
-0.1
-0.53%		19.10
0.2
1.06%		19.15
0.05
0.26%		19.15
0
0%		 　19.10
-0.05
-0.26%		19.15
0.05
0.26%		19.15
0
0%		19.20
0.05
0.26%		19.05
-0.15
-0.78%		 　18.95
-0.1
-0.52%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		18.90
0
0%		18.65
-0.25
-1.32%		 19.11
5 月　　18.70
0.05
0.27%		18.25
-0.45
-2.41%		18.05
-0.2
-1.1%		17.50
-0.55
-3.05%		 　17.25
-0.25
-1.43%		17.30
0.05
0.29%		17.30
0
0%		16.85
-0.45
-2.6%		16.10
-0.75
-4.45%		 　15.35
-0.75
-4.66%		15.80
0.45
2.93%		15.80
0
0%		15.70
-0.1
-0.63%		15.85
0.15
0.96%		 　16.15
0.3
1.89%		15.95
-0.2
-1.24%		16.25
0.3
1.88%		16.50
0.25
1.54%		16.50
0
0%		 　16.20
-0.3
-1.82%		16.00
-0.2
-1.23%		16.57
6 月16.20
0.2
1.25%		16.30
0.1
0.62%		16.30
0
0%		16.30
0
0%		 16.15
-0.15
-0.92%		16.35
0.2
1.24%		16.30
-0.05
-0.31%		 　　　16.05
-0.25
-1.53%		16.10
0.05
0.31%		16.10
0
0%		16.25
0.15
0.93%		16.05
-0.2
-1.23%		 　16.20
0.15
0.93%		16.20
0
0%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.00
-0.25
-1.54%		 　16.05
0.05
0.31%		16.05
0
0%		16.65
0.6
3.74%		16.70
0.05
0.3%		 16.23
7 月16.75
0.05
0.3%		 　17.00
0.25
1.49%		 16.90
-0.1
-0.59%		16.90
0
0%		 　　16.90
0
0%		16.85
-0.05
-0.3%		16.85
0
0%		16.95
0.1
0.59%		17.00
0.05
0.29%		 　17.20
0.2
1.18%		17.30
0.1
0.58%		17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.35
-0.05
-0.29%		 　17.25
-0.1
-0.58%		17.50
0.25
1.45%		17.50
0
0%		17.50
0
0%		17.55
0.05
0.29%		 17.16
8 月17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.50
0
0%		17.55
0.05
0.29%		 　17.55
0
0%		17.40
-0.15
-0.85%		17.55
0.15
0.86%		17.50
-0.05
-0.28%		17.50
0
0%		 　17.50
0
0%		17.50
0
0%		17.50
0
0%		17.50
0
0%		17.60
0.1
0.57%		 　17.45
-0.15
-0.85%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.50
0
0%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.51
9 月17.45
-0.05
-0.29%		17.45
0
0%		 　17.45
0
0%		17.50
0.05
0.29%		17.55
0.05
0.29%		17.55
0
0%		18.10
0.55
3.13%		18.10
0
0%		 18.00
-0.1
-0.55%		17.80
-0.2
-1.11%		17.90
0.1
0.56%		 　　　17.90
0
0%		18.00
0.1
0.56%		18.05
0.05
0.28%		18.55
0.5
2.77%		18.40
-0.15
-0.81%		 　16.30
-2.1
-11.41%		 　16.50
0.2
1.23%		16.30
-0.2
-1.21%		 17.5
10 月　　16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.35
0
0%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		 　　16.20
-0.2
-1.22%		15.85
-0.35
-2.16%		15.95
0.1
0.63%		15.65
-0.3
-1.88%		 　15.65
0
0%		15.55
-0.1
-0.64%		15.65
0.1
0.64%		15.75
0.1
0.64%		15.75
0
0%		 　15.80
0.05
0.32%		15.65
-0.15
-0.95%		15.60
-0.05
-0.32%		15.50
-0.1
-0.64%		15.50
0
0%		 15.50
0
0%		15.85
11 月15.45
-0.05
-0.32%		15.35
-0.1
-0.65%		15.05
-0.3
-1.95%		14.90
-0.15
-1%		 　14.95
0.05
0.34%		15.10
0.15
1%		14.70
-0.4
-2.65%		14.90
0.2
1.36%		14.50
-0.4
-2.68%		 　14.55
0.05
0.34%		15.05
0.5
3.44%		15.50
0.45
2.99%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		 　15.50
0
0%		15.45
-0.05
-0.32%		15.60
0.15
0.97%		15.70
0.1
0.64%		15.85
0.15
0.96%		 　16.00
0.15
0.95%		16.30
0.3
1.88%		16.35
0.05
0.31%		 15.37
12 月16.30
-0.05
-0.31%		16.05
-0.25
-1.53%		 　15.90
-0.15
-0.93%		15.90
0
0%		16.00
0.1
0.63%		16.00
0
0%		16.45
0.45
2.81%		 　16.85
0.4
2.43%		16.85
0
0%		16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		16.55
-0.1
-0.6%		 　16.65
0.1
0.6%		16.70
0.05
0.3%		16.75
0.05
0.3%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		 　16.70
0.15
0.91%		16.75
0.05
0.3%		16.75
0
0%		16.75
0
0%		16.80
0.05
0.3%		　16.52

說明:最高漲幅:4.73%最低跌幅:-11.41% 最高價:22.95最低價:14.50平均價:17.69,灰色底表示週末,漲123天(22.2)元,跌127天(-31.75)元,平盤53天
5%=2,4%=1,3%=8,2%=13,1%=53,0%=99,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=18,-6%=36,-7%=57,

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
2016-01-04 2374 232482 196 5376476 23.25 23.35 22.95 22.95 0.45 0% 22.95 36 23.15 2 8.69
2016-01-05 2374 279495 224 6386571 22.90 23.00 22.60 22.75 0.20 -0.87% 22.75 9 22.90 5 8.62
2016-01-06 2374 718226 472 15988322 22.75 23.00 21.80 22.00 0.75 -3.3% 22.00 11 22.20 1 8.33
2016-01-07 2374 1225725 702 25771883 21.85 21.95 20.50 20.75 1.25 -5.68% 20.60 6 20.75 5 7.86
2016-01-08 2374 486667 322 10174351 20.40 21.35 20.40 20.95 0.20 0.96% 20.95 3 21.05 14 7.94
2016-01-11 2374 885465 472 17380041 20.00 20.00 19.15 19.80 1.15 -5.49% 19.60 12 19.80 3 7.50
2016-01-12 2374 475773 255 9338112 19.55 20.00 19.45 19.50 0.30 -1.52% 19.50 7 19.60 1 7.39
2016-01-13 2374 561276 257 10949951 19.85 19.85 19.35 19.35 0.15 -0.77% 19.35 4 19.45 1 7.33
2016-01-14 2374 578085 269 11125822 19.10 19.40 19.10 19.10 0.25 -1.29% 19.10 1 19.15 7 7.23
2016-01-15 2374 281446 202 5416705 19.50 19.50 19.10 19.25 0.15 0.79% 19.25 20 19.30 11 7.29
2016-01-18 2374 389451 225 7512884 19.15 19.80 18.95 19.65 0.40 2.08% 19.55 4 19.65 3 7.44
2016-01-19 2374 177996 168 3479253 19.50 19.75 19.30 19.65 0.00 0% 19.55 2 19.70 4 7.44
2016-01-20 2374 191966 163 3721784 19.50 19.65 19.25 19.25 0.40 -2.04% 19.20 18 19.30 1 7.29
2016-01-21 2374 193633 129 3724864 19.25 19.35 19.15 19.30 0.05 0.26% 19.25 30 19.30 2 7.31
2016-01-22 2374 254152 161 4899208 19.30 19.40 19.20 19.25 0.05 -0.26% 19.25 14 19.30 2 7.29
2016-01-25 2374 208312 160 4084671 19.35 19.70 19.35 19.60 0.35 1.82% 19.60 8 19.65 2 7.42
2016-01-26 2374 115024 99 2249761 19.55 19.65 19.45 19.60 0.00 0% 19.55 5 19.65 5 7.42
2016-01-27 2374 135753 144 2649214 19.65 19.70 19.35 19.35 0.25 -1.28% 19.35 15 19.55 2 7.33
2016-01-28 2374 142652 135 2769898 19.35 19.50 19.35 19.40 0.05 0.26% 19.40 4 19.45 1 7.35
2016-01-29 2374 213737 168 4185099 19.45 19.65 19.40 19.65 0.25 1.29% 19.55 11 19.65 8 7.44
2016-01-30 2374 295292 158 5925840 19.70 20.25 19.70 20.10 0.45 2.29% 20.05 2 20.10 6 7.61
2016-02-02 2374 983390 521 20825689 20.30 21.65 20.30 21.05 0.60 4.73% 21.05 10 21.10 6 7.97
2016-02-03 2374 330532 234 6868491 20.95 20.95 20.60 20.60 0.45 -2.14% 20.60 4 20.70 1 7.80
2016-02-15 2374 203374 207 4129818 20.30 20.45 20.10 20.30 0.30 -1.46% 20.30 8 20.40 1 7.69
2016-02-16 2374 444509 322 9111006 20.30 21.00 20.25 21.00 0.70 3.45% 20.35 9 21.00 11 7.95
2016-02-17 2374 136729 120 2840230 20.85 20.90 20.60 20.60 0.40 -1.9% 20.60 4 20.65 2 7.80
2016-02-18 2374 271683 272 5613408 20.65 20.90 20.55 20.70 0.10 0.49% 20.65 10 20.70 33 7.84
2016-02-19 2374 83057 222 1708141 20.55 20.65 20.50 20.55 0.15 -0.72% 20.55 21 20.60 1 7.78
2016-02-22 2374 148666 146 3046417 20.60 20.65 20.40 20.40 0.15 -0.73% 20.40 8 20.45 12 7.73
2016-02-23 2374 268644 173 5518749 20.40 20.60 20.40 20.55 0.15 0.74% 20.55 6 20.60 5 7.78
2016-02-24 2374 130616 162 2667610 20.55 20.60 20.35 20.40 0.15 -0.73% 20.40 1 20.45 7 7.73
2016-02-25 2374 325333 208 6651453 20.45 20.50 20.40 20.45 0.05 0.25% 20.40 10 20.45 16 7.75
2016-02-26 2374 401548 263 8252837 20.50 20.80 20.40 20.65 0.20 0.98% 20.65 4 20.75 4 7.82
2016-03-01 2374 292599 243 6039494 20.65 20.80 20.55 20.60 0.05 -0.24% 20.60 7 20.65 1 7.80
2016-03-02 2374 566929 404 11725105 20.80 20.85 20.60 20.65 0.05 0.24% 20.65 1 20.70 2 7.82
2016-03-03 2374 355251 293 7386922 20.65 20.90 20.65 20.75 0.10 0.48% 20.75 21 20.80 4 7.86
2016-03-04 2374 801627 444 17022690 20.75 21.55 20.75 21.40 0.65 3.13% 21.40 6 21.45 12 8.11
2016-03-07 2374 381207 235 8123250 21.40 21.50 21.15 21.15 0.25 -1.17% 21.15 7 21.20 8 8.01
2016-03-08 2374 378492 242 7948457 21.20 21.40 20.85 21.10 0.05 -0.24% 21.00 6 21.10 7 7.99
2016-03-09 2374 275623 242 5757427 20.85 21.00 20.80 20.80 0.30 -1.42% 20.80 10 20.85 6 7.88
2016-03-10 2374 259387 166 5399859 20.80 20.90 20.75 20.85 0.05 0.24% 20.80 19 20.85 3 7.90
2016-03-11 2374 463694 379 9566854 20.85 20.85 20.55 20.65 0.20 -0.96% 20.60 16 20.65 1 7.82
2016-03-14 2374 274574 205 5694768 20.65 20.85 20.65 20.80 0.15 0.73% 20.70 6 20.80 41 7.88
2016-03-15 2374 623907 359 12798290 20.85 21.00 20.05 20.05 0.75 -3.61% 20.05 26 20.15 10 8.12
2016-03-16 2374 659372 381 13320140 20.30 20.60 20.00 20.50 0.45 2.24% 20.50 210 20.55 3 8.30
2016-03-17 2374 211432 161 4317828 20.50 20.60 20.25 20.25 0.25 -1.22% 20.25 13 20.30 5 8.20
2016-03-18 2374 306566 175 6218711 20.25 20.40 20.20 20.25 0.00 0% 20.25 63 20.30 1 8.20
2016-03-21 2374 331540 186 6770962 20.25 20.65 20.25 20.50 0.25 1.23% 20.50 18 20.60 14 8.30
2016-03-22 2374 209134 145 4288208 20.50 20.55 20.40 20.45 0.05 -0.24% 20.45 4 20.50 9 8.28
2016-03-23 2374 258303 201 5271057 20.50 20.60 20.25 20.55 0.10 0.49% 20.45 1 20.55 6 8.32
2016-03-24 2374 191311 169 3897448 20.45 20.55 20.25 20.35 0.20 -0.97% 20.35 17 20.40 2 8.24
2016-03-25 2374 626138 254 12792540 20.35 20.60 20.25 20.45 0.10 0.49% 20.45 25 20.50 1 8.28
2016-03-28 2374 275920 182 5652596 20.50 20.55 20.45 20.50 0.05 0.24% 20.45 26 20.50 4 8.30
2016-03-29 2374 346056 265 7004557 20.50 20.55 20.10 20.10 0.40 -1.95% 20.10 23 20.15 3 8.14
2016-03-30 2374 225147 169 4529890 20.25 20.35 20.05 20.05 0.05 -0.25% 20.05 5 20.15 2 8.12
2016-03-31 2374 206725 184 4153500 20.05 20.20 20.05 20.10 0.05 0.25% 20.10 14 20.15 5 8.14
2016-04-01 2374 275546 182 5515720 20.10 20.10 19.95 20.00 0.10 -0.5% 19.95 16 20.05 7 8.10
2016-04-06 2374 473606 278 9327657 20.00 20.00 19.40 19.45 0.55 -2.75% 19.45 4 19.50 32 7.87
2016-04-07 2374 357933 203 6964475 19.50 19.70 19.35 19.70 0.25 1.29% 19.60 5 19.70 1 7.98
2016-04-08 2374 431351 249 8352511 19.65 19.65 19.30 19.30 0.40 -2.03% 19.30 106 19.45 3 7.81
2016-04-11 2374 643604 343 12278776 19.30 19.30 18.95 19.00 0.30 -1.55% 19.00 14 19.05 14 7.69
2016-04-12 2374 698707 387 13263685 19.00 19.20 18.80 18.90 0.10 -0.53% 18.85 2 18.90 3 7.65
2016-04-13 2374 293843 153 5625267 18.95 19.30 18.95 19.10 0.20 1.06% 19.10 41 19.15 1 7.73
2016-04-14 2374 124965 130 2394735 19.20 19.35 19.10 19.15 0.05 0.26% 19.15 5 19.20 5 7.75
2016-04-15 2374 217715 239 4162636 19.15 19.25 19.05 19.15 0.00 0% 19.15 6 19.20 4 7.75
2016-04-18 2374 378235 261 7239365 19.20 19.35 19.00 19.10 0.05 -0.26% 19.05 3 19.10 12 7.73
2016-04-19 2374 248592 146 4770367 19.10 19.30 19.10 19.15 0.05 0.26% 19.15 15 19.20 5 7.75
2016-04-20 2374 215890 213 4132244 19.15 19.25 19.05 19.15 0.00 0% 19.10 5 19.15 3 7.75
2016-04-21 2374 197111 186 3787953 19.15 19.35 19.15 19.20 0.05 0.26% 19.20 4 19.25 7 7.77
2016-04-22 2374 143503 113 2739457 19.15 19.15 19.05 19.05 0.15 -0.78% 19.05 28 19.15 13 7.71
2016-04-25 2374 117928 134 2240534 19.05 19.10 18.90 18.95 0.10 -0.52% 18.95 1 19.00 3 7.67
2016-04-26 2374 265718 221 5058642 19.00 19.20 18.90 19.10 0.15 0.79% 19.00 5 19.10 2 7.73
2016-04-27 2374 232499 179 4404516 19.05 19.10 18.90 18.90 0.20 -1.05% 18.90 6 18.95 2 7.65
2016-04-28 2374 193371 131 3647662 18.90 19.10 18.75 18.90 0.00 0% 18.90 1 18.95 25 7.65
2016-04-29 2374 237817 126 4447010 18.80 18.80 18.65 18.65 0.25 -1.32% 18.65 15 18.70 1 7.55
2016-05-03 2374 577089 237 10752198 18.70 18.75 18.50 18.70 0.05 0.27% 18.65 37 18.70 5 7.57
2016-05-04 2374 535406 258 9873905 18.50 18.65 18.20 18.25 0.45 -2.41% 18.25 3 18.30 13 7.39
2016-05-05 2374 588240 207 10601593 18.30 18.40 17.70 18.05 0.20 -1.1% 18.05 1 18.10 6 7.31
2016-05-06 2374 726084 307 12725702 18.05 18.05 17.45 17.50 0.55 -3.05% 17.50 2 17.55 5 7.09
2016-05-09 2374 257436 177 4462235 17.40 17.50 17.15 17.25 0.25 -1.43% 17.15 30 17.25 10 6.98
2016-05-10 2374 453428 231 7849723 17.25 17.45 17.20 17.30 0.05 0.29% 17.25 51 17.35 9 8.92
2016-05-11 2374 287650 158 4985282 17.40 17.50 17.20 17.30 0.00 0% 17.25 21 17.30 12 8.92
2016-05-12 2374 689994 256 11759440 17.25 17.30 16.80 16.85 0.45 -2.6% 16.80 35 16.85 4 8.69
2016-05-13 2374 1809716 559 29268214 16.85 16.85 15.95 16.10 0.75 -4.45% 16.00 4 16.10 12 8.30
2016-05-16 2374 1593463 637 24693919 15.65 15.75 15.25 15.35 0.75 -4.66% 15.30 46 15.35 5 7.91
2016-05-17 2374 453581 284 7131564 15.45 16.00 15.40 15.80 0.45 2.93% 15.80 7 15.85 4 8.14
2016-05-18 2374 256708 162 4036956 15.80 15.80 15.60 15.80 0.00 0% 15.75 6 15.80 40 8.14
2016-05-19 2374 541251 285 8500377 15.90 15.90 15.60 15.70 0.10 -0.63% 15.70 6 15.75 4 8.09
2016-05-20 2374 278687 166 4397161 15.65 15.85 15.65 15.85 0.15 0.96% 15.80 11 15.85 9 8.17
2016-05-23 2374 561126 319 8990162 15.75 16.25 15.75 16.15 0.30 1.89% 16.15 11 16.20 7 8.32
2016-05-24 2374 486400 338 7802797 16.15 16.25 15.90 15.95 0.20 -1.24% 15.95 27 16.10 3 8.22
2016-05-25 2374 456768 249 7393143 16.00 16.30 16.00 16.25 0.30 1.88% 16.20 31 16.25 2 8.38
2016-05-26 2374 452808 258 7470276 16.25 16.70 16.25 16.50 0.25 1.54% 16.50 40 16.55 24 8.51
2016-05-27 2374 394782 234 6502216 16.50 16.60 16.35 16.50 0.00 0% 16.50 17 16.55 4 8.51
2016-05-30 2374 781579 488 12672039 16.40 16.40 16.10 16.20 0.30 -1.82% 16.20 26 16.30 51 8.35
2016-05-31 2374 3918369 1168 62065966 16.20 16.20 15.30 16.00 0.20 -1.23% 15.90 20 16.00 14 8.25
2016-06-01 2374 986779 486 15954025 16.00 16.30 15.80 16.20 0.20 1.25% 16.20 58 16.25 9 8.35
2016-06-02 2374 459997 276 7499144 16.35 16.45 16.20 16.30 0.10 0.62% 16.30 21 16.35 23 8.40
2016-06-03 2374 661528 339 10847845 16.20 16.65 16.20 16.30 0.00 0% 16.30 38 16.35 1 8.40
2016-06-04 2374 306495 194 4960274 16.10 16.35 16.05 16.30 0.00 0% 16.30 32 16.35 12 8.40
2016-06-06 2374 364401 189 5895245 16.30 16.30 16.10 16.15 0.15 -0.92% 16.15 9 16.20 45 8.32
2016-06-07 2374 640625 313 10515087 16.15 16.55 16.15 16.35 0.20 1.24% 16.35 5 16.40 7 8.43
2016-06-08 2374 386814 322 6340165 16.35 16.50 16.30 16.30 0.05 -0.31% 16.30 14 16.35 1 8.40
2016-06-13 2374 432579 232 6937814 16.25 16.25 15.95 16.05 0.25 -1.53% 16.05 8 16.10 17 8.27
2016-06-14 2374 276406 194 4438296 16.05 16.15 16.00 16.10 0.05 0.31% 16.10 63 16.15 10 8.30
2016-06-15 2374 252152 172 4063982 16.10 16.25 16.00 16.10 0.00 0% 16.10 58 16.15 18 8.30
2016-06-16 2374 460346 277 7508079 16.10 16.55 16.05 16.25 0.15 0.93% 16.25 1 16.30 25 8.38
2016-06-17 2374 752236 403 12195741 16.30 16.35 16.05 16.05 0.20 -1.23% 16.05 28 16.20 20 8.27
2016-06-20 2374 209090 174 3384484 16.10 16.25 16.10 16.20 0.15 0.93% 16.20 5 16.25 41 8.35
2016-06-21 2374 200001 149 3241558 16.20 16.30 16.15 16.20 0.00 0% 16.20 15 16.25 19 8.35
2016-06-22 2374 563294 380 9079859 16.15 16.20 16.05 16.15 0.05 -0.31% 16.15 11 16.20 10 8.32
2016-06-23 2374 321714 242 5236471 16.15 16.40 16.15 16.25 0.10 0.62% 16.25 30 16.30 20 8.38
2016-06-24 2374 556484 241 8981244 16.30 16.35 15.95 16.00 0.25 -1.54% 16.00 6 16.05 1 8.25
2016-06-27 2374 239135 124 3818462 16.00 16.15 15.65 16.05 0.05 0.31% 16.00 29 16.10 4 8.27
2016-06-28 2374 371981 254 5964746 16.05 16.15 15.95 16.05 0.00 0% 16.00 40 16.05 2 8.27
2016-06-29 2374 1228677 471 20225260 16.05 16.80 16.05 16.65 0.60 3.74% 16.60 1 16.65 5 8.58
2016-06-30 2374 2089714 1000 35343855 16.75 17.20 16.70 16.70 0.05 0.3% 16.70 47 16.80 36 8.61
2016-07-01 2374 837636 368 14063060 16.95 17.00 16.60 16.75 0.05 0.3% 16.75 15 16.80 4 8.63
2016-07-04 2374 687201 350 11670774 16.95 17.10 16.75 17.00 0.25 1.49% 17.00 179 17.05 42 8.76
2016-07-06 2374 493158 280 8317654 17.00 17.05 16.75 16.90 0.20 -0.59% 16.85 66 16.90 73 8.71
2016-07-07 2374 511017 152 8645479 17.00 17.05 16.90 16.90 0.00 0% 16.90 7 16.95 12 8.71
2016-07-11 2374 452030 221 7614396 16.90 16.90 16.80 16.90 0.00 0% 16.85 1 16.90 17 8.71
2016-07-12 2374 502001 219 8462361 16.90 16.95 16.80 16.85 0.05 -0.3% 16.80 31 16.85 1 8.69
2016-07-13 2374 579603 238 9746018 16.85 16.90 16.75 16.85 0.00 0% 16.85 1 16.90 57 8.69
2016-07-14 2374 410421 207 6952497 16.85 17.00 16.85 16.95 0.10 0.59% 16.95 1 17.00 99 8.74
2016-07-15 2374 700907 356 11976216 16.95 17.20 16.95 17.00 0.05 0.29% 17.00 53 17.10 23 8.76
2016-07-18 2374 534181 283 9170871 17.10 17.25 17.05 17.20 0.20 1.18% 17.20 34 17.25 51 8.87
2016-07-19 2374 386138 199 6657464 17.30 17.35 17.15 17.30 0.10 0.58% 17.25 10 17.30 14 8.92
2016-07-20 2374 597368 263 10314482 17.30 17.50 17.10 17.20 0.10 -0.58% 17.10 99 17.20 58 8.87
2016-07-21 2374 696393 316 12124729 17.25 17.50 17.25 17.40 0.20 1.16% 17.35 76 17.40 6 8.97
2016-07-22 2374 644679 264 11227232 17.40 17.45 17.35 17.35 0.05 -0.29% 17.35 12 17.40 14 8.94
2016-07-25 2374 641882 325 11120259 17.35 17.55 17.20 17.25 0.10 -0.58% 17.25 19 17.30 15 8.89
2016-07-26 2374 508369 312 8885058 17.30 17.60 17.30 17.50 0.25 1.45% 17.50 27 17.55 24 9.02
2016-07-27 2374 437977 216 7671986 17.50 17.60 17.50 17.50 0.00 0% 17.50 7 17.55 13 9.02
2016-07-28 2374 305104 227 5338900 17.50 17.55 17.45 17.50 0.00 0% 17.50 47 17.55 33 9.02
2016-07-29 2374 455658 287 7987357 17.50 17.60 17.45 17.55 0.05 0.29% 17.50 113 17.55 14 9.05
2016-08-01 2374 282911 152 4965587 17.55 17.70 17.50 17.50 0.05 -0.28% 17.50 69 17.55 26 9.02
2016-08-02 2374 395492 212 6918973 17.50 17.60 17.45 17.55 0.05 0.29% 17.50 11 17.60 58 9.05
2016-08-03 2374 475035 308 8281295 17.35 17.60 17.30 17.50 0.05 -0.28% 17.50 3 17.55 23 9.02
2016-08-04 2374 230626 135 4038945 17.50 17.60 17.40 17.50 0.00 0% 17.45 119 17.50 5 9.02
2016-08-05 2374 323362 270 5645601 17.50 17.55 17.35 17.55 0.05 0.29% 17.45 118 17.55 36 9.05
2016-08-08 2374 289834 138 5077087 17.55 17.60 17.45 17.55 0.00 0% 17.50 13 17.55 32 9.05
2016-08-09 2374 629548 183 10961269 17.55 17.55 17.35 17.40 0.15 -0.85% 17.40 103 17.50 15 12.00
2016-08-10 2374 486560 222 8508081 17.35 17.55 17.35 17.55 0.15 0.86% 17.50 59 17.55 65 12.10
2016-08-11 2374 666012 353 11648444 17.55 17.60 17.35 17.50 0.05 -0.28% 17.45 33 17.50 48 12.07
2016-08-12 2374 205561 136 3597148 17.50 17.55 17.45 17.50 0.00 0% 17.50 130 17.55 57 12.07
2016-08-15 2374 318232 231 5568831 17.50 17.55 17.45 17.50 0.00 0% 17.50 67 17.55 18 12.07
2016-08-16 2374 246179 142 4312007 17.50 17.60 17.45 17.50 0.00 0% 17.50 15 17.55 45 12.07
2016-08-17 2374 435072 360 7604592 17.45 17.55 17.40 17.50 0.00 0% 17.45 81 17.50 4 12.07
2016-08-18 2374 361909 192 6314956 17.60 17.60 17.40 17.50 0.00 0% 17.45 108 17.50 4 12.07
2016-08-19 2374 244185 199 4280576 17.50 17.65 17.45 17.60 0.10 0.57% 17.55 92 17.60 6 12.14
2016-08-22 2374 346337 175 6065716 17.60 17.75 17.45 17.45 0.15 -0.85% 17.45 122 17.50 28 12.03
2016-08-23 2374 122483 103 2145014 17.45 17.60 17.45 17.55 0.10 0.57% 17.55 2 17.60 25 12.10
2016-08-24 2374 254606 171 4445378 17.50 17.60 17.40 17.50 0.05 -0.28% 17.50 83 17.55 15 12.07
2016-08-25 2374 274602 200 4809410 17.50 17.60 17.45 17.50 0.00 0% 17.50 90 17.55 34 12.07
2016-08-26 2374 315369 225 5514893 17.50 17.60 17.40 17.55 0.05 0.29% 17.50 99 17.55 18 12.10
2016-08-29 2374 322331 241 5632234 17.50 17.60 17.35 17.50 0.05 -0.28% 17.45 75 17.50 2 12.07
2016-08-30 2374 291833 211 5103548 17.50 17.60 17.45 17.55 0.05 0.29% 17.50 72 17.55 5 12.10
2016-08-31 2374 388983 244 6799511 17.40 17.55 17.35 17.50 0.05 -0.28% 17.45 103 17.50 1 12.07
2016-09-01 2374 283661 151 4942810 17.50 17.50 17.40 17.45 0.05 -0.29% 17.45 8 17.50 43 12.03
2016-09-02 2374 284962 222 4977681 17.40 17.55 17.40 17.45 0.00 0% 17.45 75 17.50 7 12.03
2016-09-05 2374 245475 165 4282778 17.45 17.50 17.40 17.45 0.00 0% 17.45 72 17.50 6 12.03
2016-09-06 2374 225631 163 3944732 17.35 17.55 17.35 17.50 0.05 0.29% 17.50 62 17.55 33 12.07
2016-09-07 2374 243037 177 4256030 17.50 17.60 17.45 17.55 0.05 0.29% 17.55 58 17.60 61 12.10
2016-09-08 2374 206103 134 3612288 17.50 17.60 17.45 17.55 0.00 0% 17.55 5 17.60 107 12.10
2016-09-09 2374 1915120 851 34728760 17.60 18.50 17.60 18.10 0.55 3.13% 18.10 30 18.15 34 12.48
2016-09-10 2374 462699 258 8307532 18.00 18.15 17.70 18.10 0.00 0% 18.05 4 18.10 11 12.48
2016-09-12 2374 695314 343 12523024 18.10 18.15 17.85 18.00 0.10 -0.55% 18.00 37 18.05 4 12.41
2016-09-13 2374 664003 374 11873994 18.10 18.15 17.80 17.80 0.20 -1.11% 17.80 26 17.85 3 12.28
2016-09-14 2374 490700 243 8757904 17.70 17.95 17.70 17.90 0.10 0.56% 17.80 21 17.90 56 12.34
2016-09-19 2374 1195962 509 21411564 17.95 18.05 17.80 17.90 0.00 0% 17.90 2 17.95 33 12.34
2016-09-20 2374 1362555 413 24506694 17.90 18.10 17.90 18.00 0.10 0.56% 17.95 24 18.00 28 12.41
2016-09-21 2374 987390 368 17782031 18.00 18.05 17.90 18.05 0.05 0.28% 18.00 241 18.05 63 12.45
2016-09-22 2374 2609339 1125 48099756 18.10 18.60 18.10 18.55 0.50 2.77% 18.50 237 18.55 34 12.79
2016-09-23 2374 3372667 1364 62025720 18.45 18.55 18.25 18.40 0.15 -0.81% 18.35 50 18.40 27 12.69
2016-09-26 2374 2747668 901 44594019 16.95 16.95 16.30 16.30 0.00 -11.41% 16.25 73 16.30 2 11.24
2016-09-29 2374 2792694 285 46103843 16.35 16.65 16.35 16.50 0.20 1.23% 16.50 58 16.55 3 11.38
2016-09-30 2374 490443 235 8041383 16.50 16.55 16.30 16.30 0.20 -1.21% 16.30 68 16.45 18 11.24
2016-10-03 2374 388747 185 6360915 16.35 16.45 16.30 16.40 0.10 0.61% 16.35 22 16.40 11 11.31
2016-10-04 2374 175200 139 2873604 16.40 16.45 16.35 16.35 0.05 -0.3% 16.35 29 16.40 4 11.28
2016-10-05 2374 725706 116 11194594 16.35 16.40 16.35 16.35 0.00 0% 16.35 410 16.40 18 11.28
2016-10-06 2374 350922 217 5756313 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 164 16.45 6 11.34
2016-10-07 2374 214778 144 3527698 16.45 16.55 16.40 16.40 0.05 -0.3% 16.40 113 16.45 28 11.31
2016-10-11 2374 480613 251 7825645 16.55 16.55 16.05 16.20 0.20 -1.22% 16.20 1 16.25 74 11.17
2016-10-12 2374 776974 481 12335428 16.20 16.20 15.70 15.85 0.35 -2.16% 15.80 12 15.85 28 10.93
2016-10-13 2374 335429 192 5323070 15.80 16.00 15.75 15.95 0.10 0.63% 15.80 91 15.95 9 11.00
2016-10-14 2374 254104 148 4001251 15.90 15.90 15.60 15.65 0.30 -1.88% 15.65 12 15.70 4 10.79
2016-10-17 2374 183214 140 2858026 15.65 15.65 15.50 15.65 0.00 0% 15.60 29 15.65 30 10.79
2016-10-18 2374 151174 109 2351040 15.65 15.65 15.50 15.55 0.10 -0.64% 15.55 103 15.60 18 10.72
2016-10-19 2374 189923 151 2969188 15.55 15.80 15.55 15.65 0.10 0.64% 15.65 70 15.70 6 10.79
2016-10-20 2374 1032445 262 15497817 15.70 15.85 15.70 15.75 0.10 0.64% 15.75 84 15.80 7 10.86
2016-10-21 2374 414186 164 6483594 15.75 15.90 15.60 15.75 0.00 0% 15.70 4 15.75 33 10.86
2016-10-24 2374 197391 152 3111767 15.90 15.95 15.70 15.80 0.05 0.32% 15.80 68 15.90 42 10.90
2016-10-25 2374 243101 144 3800165 15.80 15.80 15.50 15.65 0.15 -0.95% 15.60 13 15.65 22 10.79
2016-10-26 2374 265791 147 4140853 15.65 15.65 15.50 15.60 0.05 -0.32% 15.55 35 15.60 16 10.76
2016-10-27 2374 351653 191 5465917 15.60 15.70 15.50 15.50 0.10 -0.64% 15.50 24 15.55 16 10.69
2016-10-28 2374 204508 135 3171066 15.50 15.60 15.45 15.50 0.00 0% 15.50 3 15.55 22 10.69
2016-10-31 2374 128992 99 2005515 15.50 15.65 15.45 15.50 0.00 0% 15.50 15 15.55 13 10.69
2016-11-01 2374 235273 137 3638094 15.50 15.50 15.40 15.45 0.05 -0.32% 15.40 50 15.45 5 10.66
2016-11-02 2374 195368 137 3005788 15.40 15.40 15.35 15.35 0.10 -0.65% 15.35 96 15.40 4 10.59
2016-11-03 2374 570792 391 8604830 15.30 15.35 14.50 15.05 0.30 -1.95% 15.05 54 15.10 1 10.38
2016-11-04 2374 170318 129 2533361 14.85 14.95 14.80 14.90 0.15 -1% 14.90 19 14.95 14 10.28
2016-11-07 2374 326656 196 4877062 14.85 15.05 14.80 14.95 0.05 0.34% 14.95 13 15.00 5 10.31
2016-11-08 2374 215900 125 3248743 14.95 15.10 14.95 15.10 0.15 1% 15.05 23 15.10 23 10.41
2016-11-09 2374 514494 330 7670153 15.10 15.10 14.70 14.70 0.40 -2.65% 14.70 17 14.80 12 10.14
2016-11-10 2374 115743 80 1722076 14.80 14.95 14.80 14.90 0.20 1.36% 14.85 15 14.90 12 10.28
2016-11-11 2374 318643 197 4655516 14.80 14.90 14.45 14.50 0.40 -2.68% 14.50 10 14.55 5 10.00
2016-11-14 2374 1207784 473 17275694 14.50 14.65 14.00 14.55 0.05 0.34% 14.55 23 14.60 27 11.93
2016-11-15 2374 912667 473 13591405 14.60 15.15 14.45 15.05 0.50 3.44% 15.05 10 15.10 15 12.34
2016-11-16 2374 1280918 649 20108417 15.40 16.15 15.40 15.50 0.45 2.99% 15.50 24 15.55 1 12.70
2016-11-17 2374 361445 227 5613742 15.50 15.65 15.45 15.45 0.05 -0.32% 15.45 19 15.55 9 12.66
2016-11-18 2374 303638 208 4710847 15.50 15.70 15.45 15.50 0.05 0.32% 15.45 87 15.50 118 12.70
2016-11-21 2374 177335 112 2741251 15.45 15.60 15.30 15.50 0.00 0% 15.45 28 15.55 1 12.70
2016-11-22 2374 310198 252 4808476 15.50 15.60 15.45 15.45 0.05 -0.32% 15.45 30 15.55 6 12.66
2016-11-23 2374 199508 149 3102065 15.45 15.60 15.45 15.60 0.15 0.97% 15.55 2 15.60 36 12.79
2016-11-24 2374 272881 156 4277229 15.65 15.85 15.55 15.70 0.10 0.64% 15.65 12 15.75 25 12.87
2016-11-25 2374 417223 181 6588892 15.70 15.90 15.60 15.85 0.15 0.96% 15.75 21 15.85 19 12.99
2016-11-28 2374 350504 188 5590950 16.00 16.05 15.85 16.00 0.15 0.95% 16.00 34 16.05 25 13.11
2016-11-29 2374 572882 284 9274124 16.05 16.30 16.00 16.30 0.30 1.88% 16.30 3 16.35 18 13.36
2016-11-30 2374 356597 208 5849470 16.30 16.50 16.30 16.35 0.05 0.31% 16.35 33 16.40 3 13.40
2016-12-01 2374 251454 141 4096696 16.50 16.50 16.25 16.30 0.05 -0.31% 16.25 20 16.30 32 13.36
2016-12-02 2374 303063 142 4879658 16.25 16.25 16.00 16.05 0.25 -1.53% 16.05 39 16.15 15 13.16
2016-12-05 2374 217675 153 3483007 16.10 16.15 15.90 15.90 0.15 -0.93% 15.90 40 16.00 3 13.03
2016-12-06 2374 220592 168 3518818 15.90 16.05 15.85 15.90 0.00 0% 15.90 45 15.95 2 13.03
2016-12-07 2374 153235 128 2445423 15.90 16.00 15.85 16.00 0.10 0.63% 15.95 14 16.00 5 13.11
2016-12-08 2374 194637 125 3122768 16.00 16.10 15.95 16.00 0.00 0% 16.00 25 16.05 6 13.11
2016-12-09 2374 954540 451 15694243 16.20 16.55 16.20 16.45 0.45 2.81% 16.45 40 16.50 32 13.48
2016-12-12 2374 791709 422 13283163 16.55 17.00 16.45 16.85 0.40 2.43% 16.80 2 16.85 6 13.81
2016-12-13 2374 394698 227 6598982 16.85 16.90 16.50 16.85 0.00 0% 16.80 10 16.85 9 13.81
2016-12-14 2374 602181 207 10109614 16.85 16.90 16.60 16.80 0.05 -0.3% 16.65 64 16.80 34 13.77
2016-12-15 2374 347654 164 5785317 16.80 16.80 16.55 16.65 0.15 -0.89% 16.65 3 16.70 6 13.65
2016-12-16 2374 492960 288 8246079 16.70 16.90 16.55 16.55 0.10 -0.6% 16.55 40 16.80 2 13.57
2016-12-19 2374 446664 320 7485380 16.55 16.90 16.55 16.65 0.10 0.6% 16.65 50 16.70 2 13.65
2016-12-20 2374 571007 259 9568308 16.70 16.85 16.65 16.70 0.05 0.3% 16.70 1 16.75 3 13.69
2016-12-21 2374 197123 114 3276936 16.80 16.80 16.50 16.75 0.05 0.3% 16.70 15 16.75 11 13.73
2016-12-22 2374 245664 104 4090553 16.75 16.75 16.55 16.60 0.15 -0.9% 16.60 26 16.65 4 13.61
2016-12-23 2374 11722981 84 194015730 16.55 16.70 16.45 16.55 0.05 -0.3% 16.55 12 16.60 6 13.57
2016-12-26 2374 132917 89 2208109 16.55 16.70 16.55 16.70 0.15 0.91% 16.60 6 16.70 49 13.69
2016-12-27 2374 221035 110 3694526 16.70 16.80 16.55 16.75 0.05 0.3% 16.70 34 16.75 24 13.73
2016-12-28 2374 339171 157 5697296 16.75 16.85 16.70 16.75 0.00 0% 16.75 9 16.80 43 13.73
2016-12-29 2374 139663 89 2340300 16.80 16.85 16.70 16.75 0.00 0% 16.70 10 16.75 10 13.73
2016-12-30 2374 315585 124 5288260 16.75 16.80 16.70 16.80 0.05 0.3% 16.75 52 16.80 76 13.77