宏碁(2353)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　　13.10
0
0%		13.10
0
0%		13.35
0.25
1.91%		13.45
0.1
0.75%		 　13.30
-0.15
-1.12%		13.30
0
0%		13.40
0.1
0.75%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		 　13.45
0
0%		14.05
0.6
4.46%		14.05
0
0%		14.20
0.15
1.07%		14.50
0.3
2.11%		 　14.65
0.15
1.03%		14.40
-0.25
-1.71%		 13.97
2 月　14.65
0.25
1.74%		14.65
0
0%		 　14.75
0.1
0.68%		14.80
0.05
0.34%		14.55
-0.25
-1.69%		14.75
0.2
1.37%		14.70
-0.05
-0.34%		 　14.70
0
0%		15.10
0.4
2.72%		15.00
-0.1
-0.66%		14.85
-0.15
-1%		15.00
0.15
1.01%		14.90
-0.1
-0.67%		 14.55
-0.35
-2.35%		14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		14.55
0.1
0.69%		14.75
0.2
1.37%		 14.71
3 月14.65
-0.1
-0.68%		14.50
-0.15
-1.02%		14.45
-0.05
-0.34%		 　14.35
-0.1
-0.69%		14.55
0.2
1.39%		14.45
-0.1
-0.69%		14.35
-0.1
-0.69%		14.15
-0.2
-1.39%		 　14.30
0.15
1.06%		14.30
0
0%		14.35
0.05
0.35%		14.45
0.1
0.7%		14.45
0
0%		 　14.45
0
0%		14.70
0.25
1.73%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.65
-0.15
-1.01%		 　14.65
0
0%		14.50
-0.15
-1.02%		14.45
-0.05
-0.34%		14.45
0
0%		14.40
-0.05
-0.35%		14.48
4 月 　　　14.40
0
0%		14.60
0.2
1.39%		14.60
0
0%		 　14.55
-0.05
-0.34%		14.35
-0.2
-1.37%		14.25
-0.1
-0.7%		14.25
0
0%		14.05
-0.2
-1.4%		 　13.90
-0.15
-1.07%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		13.90
0
0%		 　13.90
0
0%		14.15
0.25
1.8%		14.45
0.3
2.12%		14.25
-0.2
-1.38%		14.25
0
0%		 14.23
5 月　14.50
0.25
1.75%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.55
0.05
0.34%		 　14.60
0.05
0.34%		14.40
-0.2
-1.37%		14.55
0.15
1.04%		14.60
0.05
0.34%		14.95
0.35
2.4%		 　14.95
0
0%		14.90
-0.05
-0.33%		15.10
0.2
1.34%		15.60
0.5
3.31%		15.95
0.35
2.24%		 　16.15
0.2
1.25%		16.15
0
0%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.80
0.65
4.02%		 16.50
-0.3
-1.79%		15.45
6 月16.35
-0.15
-0.91%		16.40
0.05
0.31%		16.30
-0.1
-0.61%		 　16.45
0.15
0.92%		16.40
-0.05
-0.3%		16.40
0
0%		16.35
-0.05
-0.3%		 　16.10
-0.25
-1.53%		16.05
-0.05
-0.31%		15.70
-0.35
-2.18%		15.70
0
0%		15.80
0.1
0.64%		 　15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		16.20
0.45
2.86%		15.90
-0.3
-1.85%		 　16.05
0.15
0.94%		15.90
-0.15
-0.93%		16.10
0.2
1.26%		16.00
-0.1
-0.62%		15.95
-0.05
-0.31%		 16.07
7 月　　16.00
0.05
0.31%		15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		15.80
0
0%		15.75
-0.05
-0.32%		 　15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.80
0
0%		15.50
-0.3
-1.9%		15.35
-0.15
-0.97%		 　15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		15.05
-0.2
-1.31%		15.10
0.05
0.33%		15.10
0
0%		 　14.95
-0.15
-0.99%		14.95
0
0%		14.80
-0.15
-1%		15.05
0.25
1.69%		14.85
-0.2
-1.33%		 14.85
0
0%		15.32
8 月14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.85
0
0%		 　14.90
0.05
0.34%		14.95
0.05
0.34%		14.55
-0.4
-2.68%		14.20
-0.35
-2.41%		14.65
0.45
3.17%		 　14.80
0.15
1.02%		14.95
0.15
1.01%		14.85
-0.1
-0.67%		14.90
0.05
0.34%		14.70
-0.2
-1.34%		 　14.80
0.1
0.68%		15.10
0.3
2.03%		14.95
-0.15
-0.99%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		 　14.95
0
0%		14.70
-0.25
-1.67%		14.95
0.25
1.7%		15.20
0.25
1.67%		14.85
9 月15.90
0.7
4.61%		 　15.75
-0.15
-0.94%		16.00
0.25
1.59%		15.80
-0.2
-1.25%		16.05
0.25
1.58%		16.15
0.1
0.62%		 　16.05
-0.1
-0.62%		15.90
-0.15
-0.93%		15.95
0.05
0.31%		16.45
0.5
3.13%		16.30
-0.15
-0.91%		 　16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		15.50
-0.35
-2.21%		 　15.20
-0.3
-1.94%		15.05
-0.15
-0.99%		15.05
0
0%		14.95
-0.1
-0.66%		15.15
0.2
1.34%		15.20
0.05
0.33%		 15.74
10 月　15.30
0.1
0.66%		15.30
0
0%		 15.40
0.1
0.65%		15.30
-0.1
-0.65%		 　　　15.25
-0.05
-0.33%		15.80
0.55
3.61%		15.75
-0.05
-0.32%		 　16.10
0.35
2.22%		16.00
-0.1
-0.62%		15.80
-0.2
-1.25%		15.60
-0.2
-1.27%		15.85
0.25
1.6%		 　15.70
-0.15
-0.95%		15.75
0.05
0.32%		16.00
0.25
1.59%		15.95
-0.05
-0.31%		15.75
-0.2
-1.25%		 　15.75
0
0%		15.60
-0.15
-0.95%		15.67
11 月15.65
0.05
0.32%		15.55
-0.1
-0.64%		15.70
0.15
0.96%		 　15.90
0.2
1.27%		15.80
-0.1
-0.63%		16.10
0.3
1.9%		15.90
-0.2
-1.24%		17.45
1.55
9.75%		 　19.15
1.7
9.74%		19.50
0.35
1.83%		19.50
0
0%		21.25
1.75
8.97%		21.00
-0.25
-1.18%		 　21.25
0.25
1.19%		21.20
-0.05
-0.24%		21.20
0
0%		21.35
0.15
0.71%		21.20
-0.15
-0.7%		 　20.55
-0.65
-3.07%		20.65
0.1
0.49%		20.55
-0.1
-0.48%		20.50
-0.05
-0.24%		 19.04
12 月20.35
-0.15
-0.73%		 　20.60
0.25
1.23%		20.15
-0.45
-2.18%		20.35
0.2
0.99%		19.75
-0.6
-2.95%		20.00
0.25
1.27%		 　20.70
0.7
3.5%		20.60
-0.1
-0.48%		20.45
-0.15
-0.73%		20.60
0.15
0.73%		20.40
-0.2
-0.97%		 　20.30
-0.1
-0.49%		20.30
0
0%		20.55
0.25
1.23%		20.60
0.05
0.24%		22.65
2.05
9.95%		 　24.50
1.85
8.17%		24.05
-0.45
-1.84%		23.75
-0.3
-1.25%		24.30
0.55
2.32%		24.15
-0.15
-0.62%		　　21.41

說明:最高漲幅:9.95%最低跌幅:-3.07% 最高價:24.50最低價:13.10平均價:15.89,灰色底表示週末,漲131天(37.35)元,跌139天(-21.95)元,平盤46天
10%=4,9%=1,8%=2,5%=1,4%=5,3%=5,2%=32,1%=53,0%=74,-0%=4,-1%=21,-2%=39,-3%=75,

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
2017-01-03 2353 3705494 1168 48507480 13.05 13.15 13.00 13.10 0.00 0% 13.05 901 13.10 326 37.43
2017-01-04 2353 5478407 1837 71776386 13.10 13.15 13.05 13.10 0.00 0% 13.05 463 13.10 40 37.43
2017-01-05 2353 13779533 2998 183560252 13.20 13.45 13.15 13.35 0.25 1.91% 13.35 192 13.40 667 38.14
2017-01-06 2353 5876351 1753 78836425 13.40 13.50 13.35 13.45 0.10 0.75% 13.40 138 13.45 1080 38.43
2017-01-09 2353 4642725 1434 62055871 13.50 13.50 13.30 13.30 0.15 -1.12% 13.30 691 13.35 284 38.00
2017-01-10 2353 2941698 967 39148282 13.30 13.40 13.25 13.30 0.00 0% 13.30 550 13.35 581 38.00
2017-01-11 2353 6065198 1826 80752266 13.30 13.40 13.20 13.40 0.10 0.75% 13.35 502 13.40 151 38.29
2017-01-12 2353 7819339 2383 105172376 13.45 13.50 13.35 13.50 0.10 0.75% 13.45 218 13.50 1318 38.57
2017-01-13 2353 4856199 1398 65328402 13.50 13.50 13.40 13.45 0.05 -0.37% 13.45 9 13.50 1229 38.43
2017-01-16 2353 4446378 1532 59837215 13.50 13.50 13.40 13.45 0.00 0% 13.45 472 13.50 956 38.43
2017-01-17 2353 28514867 6612 397683488 13.45 14.10 13.45 14.05 0.60 4.46% 14.00 608 14.05 241 40.14
2017-01-18 2353 10280315 2752 144150610 14.00 14.15 13.90 14.05 0.00 0% 14.00 1892 14.05 297 40.14
2017-01-19 2353 13765714 3654 194438697 14.05 14.25 13.95 14.20 0.15 1.07% 14.20 262 14.25 1513 40.57
2017-01-20 2353 19397952 5228 281429076 14.20 14.70 14.15 14.50 0.30 2.11% 14.50 3910 14.55 261 41.43
2017-01-23 2353 14742665 3768 215420885 14.65 14.70 14.50 14.65 0.15 1.03% 14.60 1466 14.65 446 41.86
2017-01-24 2353 12672494 3793 183303113 14.65 14.65 14.35 14.40 0.25 -1.71% 14.40 262 14.45 65 41.14
2017-02-02 2353 14800436 4319 214133483 14.50 14.65 14.30 14.65 0.25 1.74% 14.60 40 14.65 299 41.86
2017-02-03 2353 8909518 2979 130568954 14.65 14.80 14.55 14.65 0.00 0% 14.60 202 14.65 93 41.86
2017-02-06 2353 16443333 3374 241985071 14.65 14.85 14.50 14.75 0.10 0.68% 14.70 404 14.75 18 42.14
2017-02-07 2353 9199344 2488 135828121 14.65 14.90 14.60 14.80 0.05 0.34% 14.75 260 14.80 519 42.29
2017-02-08 2353 10826249 2670 158054136 14.80 14.80 14.50 14.55 0.25 -1.69% 14.50 699 14.55 33 41.57
2017-02-09 2353 9343519 2655 136710349 14.60 14.75 14.50 14.75 0.20 1.37% 14.70 82 14.75 427 42.14
2017-02-10 2353 9723306 2608 143527012 14.90 14.90 14.65 14.70 0.05 -0.34% 14.70 66 14.75 708 42.00
2017-02-13 2353 8385965 2457 122781937 14.80 14.80 14.55 14.70 0.00 0% 14.65 32 14.70 354 42.00
2017-02-14 2353 34749887 8673 526068141 14.70 15.45 14.70 15.10 0.40 2.72% 15.10 185 15.15 145 43.14
2017-02-15 2353 13472336 4071 202768196 15.15 15.25 14.95 15.00 0.10 -0.66% 14.95 625 15.00 974 42.86
2017-02-16 2353 10638424 2928 159065274 15.05 15.20 14.80 14.85 0.15 -1% 14.80 888 14.85 79 42.43
2017-02-17 2353 9254040 2352 138892227 14.90 15.20 14.85 15.00 0.15 1.01% 14.95 339 15.00 552 42.86
2017-02-18 2353 3122805 851 46620864 14.95 15.00 14.90 14.90 0.10 -0.67% 14.90 520 14.95 167 42.57
2017-02-20 2353 10989296 3299 161671705 14.95 15.00 14.50 14.55 0.35 -2.35% 14.55 315 14.60 90 41.57
2017-02-21 2353 11909348 3185 172075772 14.55 14.60 14.35 14.50 0.05 -0.34% 14.50 62 14.55 276 41.43
2017-02-22 2353 7563473 2397 109701467 14.60 14.65 14.45 14.45 0.05 -0.34% 14.45 611 14.50 331 41.29
2017-02-23 2353 5190991 1611 75400326 14.50 14.60 14.45 14.55 0.10 0.69% 14.50 560 14.55 259 41.57
2017-02-24 2353 12488896 2520 183922633 14.60 14.85 14.55 14.75 0.20 1.37% 14.70 495 14.75 121 42.14
2017-03-01 2353 6180099 2081 90664375 14.70 14.80 14.55 14.65 0.10 -0.68% 14.60 36 14.65 86 41.86
2017-03-02 2353 6962999 2160 100944046 14.75 14.75 14.35 14.50 0.15 -1.02% 14.45 195 14.50 192 41.43
2017-03-03 2353 4444985 1693 64292702 14.55 14.60 14.35 14.45 0.05 -0.34% 14.40 586 14.45 322 41.29
2017-03-06 2353 6977624 2092 100754755 14.45 14.60 14.35 14.35 0.10 -0.69% 14.35 302 14.40 167 41.00
2017-03-07 2353 5480048 2131 79477894 14.40 14.55 14.40 14.55 0.20 1.39% 14.50 449 14.55 114 41.57
2017-03-08 2353 8772284 3111 127208895 14.50 14.70 14.40 14.45 0.10 -0.69% 14.45 155 14.50 331 41.29
2017-03-09 2353 8001033 2787 115139289 14.40 14.55 14.30 14.35 0.10 -0.69% 14.35 37 14.40 268 41.00
2017-03-10 2353 9368851 2978 133571050 14.35 14.45 14.15 14.15 0.20 -1.39% 14.15 110 14.20 57 40.43
2017-03-13 2353 4539087 1386 64791706 14.20 14.35 14.15 14.30 0.15 1.06% 14.25 42 14.30 304 40.86
2017-03-14 2353 6133653 1582 87996975 14.40 14.45 14.25 14.30 0.00 0% 14.30 416 14.35 21 40.86
2017-03-15 2353 7152860 1791 103250059 14.30 14.55 14.30 14.35 0.05 0.35% 14.35 1080 14.40 119 41.00
2017-03-16 2353 4686088 1750 67898465 14.50 14.55 14.45 14.45 0.10 0.7% 14.45 174 14.50 740 41.29
2017-03-17 2353 11621578 1703 168213196 14.55 14.55 14.45 14.45 0.00 0% 14.45 1284 14.50 39 41.29
2017-03-20 2353 3275331 1274 47435169 14.50 14.55 14.45 14.45 0.00 0% 14.45 108 14.50 311 41.29
2017-03-21 2353 13433470 3865 196858245 14.50 14.75 14.50 14.70 0.25 1.73% 14.65 136 14.70 1119 42.00
2017-03-22 2353 7250616 2140 106120218 14.50 14.80 14.45 14.75 0.05 0.34% 14.70 63 14.75 210 42.14
2017-03-23 2353 10680817 1947 157320213 14.75 14.85 14.65 14.80 0.05 0.34% 14.75 294 14.80 660 42.29
2017-03-24 2353 3853985 1384 56663593 14.80 14.85 14.60 14.65 0.15 -1.01% 14.65 18 14.70 582 41.86
2017-03-27 2353 6462141 1841 94258752 14.65 14.75 14.50 14.65 0.00 0% 14.60 2055 14.65 457 41.86
2017-03-28 2353 6152331 1967 89286984 14.65 14.70 14.35 14.50 0.15 -1.02% 14.50 67 14.55 460 41.43
2017-03-29 2353 3893184 1461 56325082 14.50 14.60 14.40 14.45 0.05 -0.34% 14.40 526 14.45 66 41.29
2017-03-30 2353 4829652 1371 70019008 14.55 14.60 14.45 14.45 0.00 0% 14.45 669 14.50 9 41.29
2017-03-31 2353 7288321 1714 105330796 14.50 14.60 14.40 14.40 0.05 -0.35% 14.40 509 14.45 350 0.00
2017-04-05 2353 8666975 2893 124845144 14.40 14.60 14.30 14.40 0.00 0% 14.35 136 14.40 633 0.00
2017-04-06 2353 9538828 2211 138527663 14.50 14.60 14.40 14.60 0.20 1.39% 14.55 55 14.60 1116 0.00
2017-04-07 2353 9042312 2486 131405083 14.65 14.70 14.40 14.60 0.00 0% 14.60 54 14.65 762 0.00
2017-04-10 2353 5230743 1707 76060576 14.60 14.65 14.45 14.55 0.05 -0.34% 14.50 771 14.55 136 0.00
2017-04-11 2353 8207691 2363 118383013 14.50 14.60 14.35 14.35 0.20 -1.37% 14.35 1163 14.40 135 0.00
2017-04-12 2353 6308955 2049 90072751 14.35 14.45 14.20 14.25 0.10 -0.7% 14.20 971 14.25 771 0.00
2017-04-13 2353 5474299 1581 78351512 14.25 14.45 14.25 14.25 0.00 0% 14.25 839 14.30 39 0.00
2017-04-14 2353 5625353 1620 79798979 14.25 14.35 14.05 14.05 0.20 -1.4% 14.05 638 14.10 209 0.00
2017-04-17 2353 6173449 1664 86538723 14.15 14.20 13.90 13.90 0.15 -1.07% 13.90 801 13.95 366 0.00
2017-04-18 2353 4411356 1248 61599696 14.00 14.10 13.90 14.00 0.10 0.72% 13.95 97 14.00 67 0.00
2017-04-19 2353 6273749 1775 87377382 13.95 14.00 13.85 13.85 0.15 -1.07% 13.85 1025 13.90 92 0.00
2017-04-20 2353 3785487 1411 52667086 13.90 14.00 13.85 13.90 0.05 0.36% 13.90 147 13.95 605 0.00
2017-04-21 2353 2863389 1120 39869094 14.00 14.00 13.90 13.90 0.00 0% 13.90 559 13.95 360 0.00
2017-04-24 2353 3531678 1534 49426756 14.05 14.20 13.90 13.90 0.00 0% 13.90 1049 13.95 2 0.00
2017-04-25 2353 4960724 1959 69924037 13.95 14.15 13.95 14.15 0.25 1.8% 14.10 297 14.15 317 0.00
2017-04-26 2353 7486028 2460 107693660 14.25 14.50 14.15 14.45 0.30 2.12% 14.40 578 14.45 320 0.00
2017-04-27 2353 3416274 1308 48843265 14.45 14.45 14.25 14.25 0.20 -1.38% 14.25 50 14.30 208 0.00
2017-04-28 2353 3826052 1379 54745119 14.35 14.45 14.25 14.25 0.00 0% 14.25 814 14.30 31 0.00
2017-05-02 2353 11191006 3068 162608941 14.50 14.65 14.40 14.50 0.25 1.75% 14.50 618 14.55 65 0.00
2017-05-03 2353 3798897 1347 55193776 14.50 14.60 14.50 14.55 0.05 0.34% 14.50 852 14.55 352 0.00
2017-05-04 2353 2646559 820 38338722 14.50 14.55 14.45 14.50 0.05 -0.34% 14.45 468 14.50 516 0.00
2017-05-05 2353 5565470 1378 80944500 14.50 14.60 14.45 14.55 0.05 0.34% 14.55 158 14.60 1270 0.00
2017-05-08 2353 4962857 1338 72405262 14.60 14.65 14.55 14.60 0.05 0.34% 14.55 419 14.60 411 0.00
2017-05-09 2353 7450039 2029 108203684 14.60 14.70 14.40 14.40 0.20 -1.37% 14.40 663 14.45 10 0.00
2017-05-10 2353 5319668 1732 76893757 14.40 14.55 14.35 14.55 0.15 1.04% 14.50 110 14.55 174 0.00
2017-05-11 2353 4607343 1617 67065805 14.55 14.60 14.50 14.60 0.05 0.34% 14.55 604 14.60 309 0.00
2017-05-12 2353 22783801 5511 339518333 14.60 15.05 14.55 14.95 0.35 2.4% 14.95 369 15.00 1626 0.00
2017-05-15 2353 7476308 2369 111838380 15.05 15.10 14.85 14.95 0.00 0% 14.95 32 15.00 1394 0.00
2017-05-16 2353 12009515 3133 179973886 15.00 15.15 14.85 14.90 0.05 -0.33% 14.90 1047 14.95 339 0.00
2017-05-17 2353 11825307 3266 177334155 14.90 15.10 14.90 15.10 0.20 1.34% 15.05 113 15.10 1365 0.00
2017-05-18 2353 38287937 10216 591007238 14.95 15.70 14.90 15.60 0.50 3.31% 15.55 1606 15.60 36 0.00
2017-05-19 2353 38981668 9778 621788853 15.70 16.10 15.70 15.95 0.35 2.24% 15.95 176 16.00 1243 0.00
2017-05-22 2353 19321563 5685 310658284 16.05 16.20 15.90 16.15 0.20 1.25% 16.10 127 16.15 1769 0.00
2017-05-23 2353 13973173 4311 224737227 16.00 16.20 16.00 16.15 0.00 0% 16.10 588 16.15 612 0.00
2017-05-24 2353 9775414 3161 157247724 16.15 16.20 16.00 16.10 0.05 -0.31% 16.05 149 16.10 599 0.00
2017-05-25 2353 12334756 3554 198665739 16.10 16.20 16.00 16.15 0.05 0.31% 16.15 63 16.20 2461 0.00
2017-05-26 2353 40310351 10217 676111833 16.20 17.10 16.20 16.80 0.65 4.02% 16.80 193 16.85 209 0.00
2017-05-31 2353 24247098 6214 404248892 16.95 17.00 16.35 16.50 0.30 -1.79% 16.45 1301 16.50 34 0.00
2017-06-01 2353 16092343 5156 263320447 16.65 16.70 16.25 16.35 0.15 -0.91% 16.35 260 16.40 319 0.00
2017-06-02 2353 10597984 3095 173934749 16.40 16.60 16.30 16.40 0.05 0.31% 16.40 331 16.45 238 0.00
2017-06-03 2353 6803442 1684 110986105 16.45 16.50 16.25 16.30 0.10 -0.61% 16.30 817 16.35 27 0.00
2017-06-06 2353 7700457 2354 126776985 16.35 16.60 16.35 16.45 0.05 0.92% 16.45 843 16.50 205 0.00
2017-06-07 2353 11651849 3351 192575850 16.45 16.80 16.35 16.40 0.05 -0.3% 16.40 419 16.45 143 0.00
2017-06-08 2353 7849463 3476 128119051 16.50 16.55 16.25 16.40 0.00 0% 16.35 46 16.40 494 0.00
2017-06-09 2353 9761831 3401 160045865 16.40 16.60 16.25 16.35 0.05 -0.3% 16.30 90 16.35 15 0.00
2017-06-12 2353 8650195 2532 139500268 16.25 16.25 16.00 16.10 0.25 -1.53% 16.10 167 16.15 430 0.00
2017-06-13 2353 7098541 2055 114125456 16.10 16.20 16.00 16.05 0.05 -0.31% 16.05 374 16.10 16 0.00
2017-06-14 2353 13696524 3516 215778611 16.10 16.15 15.50 15.70 0.35 -2.18% 15.65 89 15.70 374 0.00
2017-06-15 2353 3773703 1243 59142277 15.75 15.80 15.55 15.70 0.00 0% 15.65 318 15.70 182 0.00
2017-06-16 2353 6393831 1948 101099017 15.75 15.95 15.60 15.80 0.10 0.64% 15.80 306 15.85 46 0.00
2017-06-19 2353 6324020 1611 100273135 15.80 15.95 15.80 15.85 0.05 0.32% 15.85 30 15.90 451 0.00
2017-06-20 2353 4608971 1533 73008306 15.85 15.95 15.80 15.80 0.05 -0.32% 15.80 558 15.85 191 0.00
2017-06-21 2353 9075215 3400 142725425 15.80 15.85 15.65 15.75 0.05 -0.32% 15.75 76 15.80 130 0.00
2017-06-22 2353 14794143 4072 239558258 15.90 16.40 15.90 16.20 0.45 2.86% 16.15 193 16.20 376 0.00
2017-06-23 2353 7178382 2248 114900934 16.25 16.25 15.90 15.90 0.30 -1.85% 15.90 1771 15.95 126 0.00
2017-06-26 2353 7328920 2335 117541707 16.00 16.15 15.90 16.05 0.15 0.94% 16.00 390 16.05 250 0.00
2017-06-27 2353 9750479 3166 155398839 15.90 16.10 15.85 15.90 0.15 -0.93% 15.85 540 15.90 212 0.00
2017-06-28 2353 8848944 2801 140821704 15.85 16.10 15.75 16.10 0.20 1.26% 16.05 7 16.10 306 0.00
2017-06-29 2353 6030911 1949 96661739 16.20 16.20 15.95 16.00 0.10 -0.62% 16.00 220 16.05 286 0.00
2017-06-30 2353 4141571 1222 66102706 16.00 16.00 15.90 15.95 0.05 -0.31% 15.95 199 16.00 208 0.00
2017-07-03 2353 5501594 1351 87864355 15.95 16.10 15.90 16.00 0.05 0.31% 16.00 71 16.05 445 0.00
2017-07-04 2353 6029733 1839 96082097 16.05 16.10 15.85 15.85 0.15 -0.94% 15.85 139 15.90 510 0.00
2017-07-05 2353 9077019 2139 143069916 15.85 15.90 15.65 15.80 0.05 -0.32% 15.80 51 15.85 72 0.00
2017-07-06 2353 4216979 1258 66472140 15.85 15.85 15.70 15.80 0.00 0% 15.75 392 15.80 141 0.00
2017-07-07 2353 4334849 1480 68211261 15.80 15.80 15.70 15.75 0.05 -0.32% 15.70 809 15.75 80 0.00
2017-07-10 2353 5696423 2577 89990132 15.90 15.95 15.70 15.70 0.05 -0.32% 15.70 1043 15.75 70 0.00
2017-07-11 2353 6318034 1981 99538138 15.75 15.90 15.70 15.80 0.10 0.64% 15.75 422 15.80 735 0.00
2017-07-12 2353 12833603 2865 202022895 15.80 15.85 15.65 15.80 0.00 0% 15.75 152 15.80 619 0.00
2017-07-13 2353 9650828 2428 149877203 15.45 15.60 15.40 15.50 0.00 -1.9% 15.50 797 15.55 20 0.00
2017-07-14 2353 4496909 1704 69195721 15.50 15.55 15.35 15.35 0.15 -0.97% 15.35 615 15.40 32 0.00
2017-07-17 2353 4052247 1627 62011079 15.35 15.40 15.20 15.30 0.05 -0.33% 15.25 282 15.30 47 0.00
2017-07-18 2353 5490711 1665 83823024 15.30 15.45 15.20 15.25 0.05 -0.33% 15.20 1631 15.25 14 0.00
2017-07-19 2353 10801956 3894 163410187 15.25 15.25 15.00 15.05 0.20 -1.31% 15.05 159 15.10 378 0.00
2017-07-20 2353 5207779 1538 78530635 15.10 15.20 15.00 15.10 0.05 0.33% 15.05 207 15.10 1922 0.00
2017-07-21 2353 6895709 1898 104408082 15.20 15.25 15.05 15.10 0.00 0% 15.10 731 15.15 62 0.00
2017-07-24 2353 5558432 2023 83310759 15.10 15.10 14.90 14.95 0.15 -0.99% 14.90 1380 14.95 63 0.00
2017-07-25 2353 5098427 1362 76349876 14.95 15.15 14.90 14.95 0.00 0% 14.95 652 15.00 2352 0.00
2017-07-26 2353 7226342 2230 107410078 14.95 15.05 14.80 14.80 0.15 -1% 14.80 825 14.85 370 0.00
2017-07-27 2353 10363636 2911 155711757 14.90 15.20 14.85 15.05 0.25 1.69% 15.00 162 15.05 94 0.00
2017-07-28 2353 4989788 1696 74462475 15.10 15.15 14.85 14.85 0.20 -1.33% 14.85 673 14.90 265 0.00
2017-07-31 2353 5735065 1531 85258388 14.85 15.00 14.75 14.85 0.00 0% 14.85 9 14.90 320 0.00
2017-08-01 2353 9152778 2298 136836463 14.85 15.05 14.85 14.95 0.10 0.67% 14.95 78 15.00 169 0.00
2017-08-02 2353 5349564 1742 79581822 15.00 15.00 14.80 14.90 0.05 -0.33% 14.85 736 14.90 126 0.00
2017-08-03 2353 4664465 1614 69324345 14.80 14.95 14.80 14.85 0.05 -0.34% 14.80 1399 14.85 171 0.00
2017-08-04 2353 4493340 1613 66700002 14.85 14.95 14.80 14.85 0.00 0% 14.85 55 14.90 376 0.00
2017-08-07 2353 4278843 1614 63740642 14.90 14.95 14.80 14.90 0.05 0.34% 14.90 10 14.95 309 0.00
2017-08-08 2353 6665066 2000 99209186 14.90 15.00 14.80 14.95 0.05 0.34% 14.90 4 14.95 424 0.00
2017-08-09 2353 12029044 3586 176568394 14.95 15.00 14.50 14.55 0.40 -2.68% 14.50 1200 14.55 100 0.00
2017-08-10 2353 12998221 3487 186102905 14.60 14.65 14.15 14.20 0.35 -2.41% 14.20 189 14.25 359 0.00
2017-08-11 2353 10273344 2805 149699995 14.40 14.70 14.40 14.65 0.45 3.17% 14.60 950 14.65 118 0.00
2017-08-14 2353 7430494 2443 109655272 14.75 14.85 14.60 14.80 0.15 1.02% 14.75 178 14.80 382 0.00
2017-08-15 2353 8494649 2238 126793850 14.90 15.00 14.85 14.95 0.15 1.01% 14.95 50 15.00 1270 0.00
2017-08-16 2353 6022472 2090 89607536 14.95 14.95 14.80 14.85 0.10 -0.67% 14.80 570 14.85 39 0.00
2017-08-17 2353 3758216 1150 55970779 14.90 14.95 14.85 14.90 0.05 0.34% 14.90 124 14.95 692 0.00
2017-08-18 2353 4754159 1860 69977917 14.80 14.85 14.65 14.70 0.20 -1.34% 14.70 273 14.75 190 0.00
2017-08-21 2353 4487543 1462 65837405 14.70 14.80 14.55 14.80 0.10 0.68% 14.75 409 14.80 265 0.00
2017-08-22 2353 10431581 2734 156143065 14.80 15.10 14.75 15.10 0.30 2.03% 15.05 37 15.10 1198 0.00
2017-08-23 2353 4578216 1679 68786572 15.10 15.20 14.90 14.95 0.15 -0.99% 14.95 11 15.00 387 0.00
2017-08-24 2353 4994537 1474 74655003 15.05 15.05 14.85 15.00 0.05 0.33% 14.95 110 15.00 169 0.00
2017-08-25 2353 4184387 1273 62527354 15.00 15.05 14.90 14.95 0.05 -0.33% 14.95 12 15.00 541 0.00
2017-08-28 2353 5431555 1648 80956411 14.95 14.95 14.85 14.95 0.00 0% 14.90 342 14.95 389 0.00
2017-08-29 2353 8490110 2785 125274881 14.90 14.90 14.65 14.70 0.25 -1.67% 14.70 287 14.75 146 0.00
2017-08-30 2353 6671829 2398 99162758 14.90 14.95 14.75 14.95 0.25 1.7% 14.90 131 14.95 452 0.00
2017-08-31 2353 17146240 4241 259873322 15.00 15.25 15.00 15.20 0.25 1.67% 15.15 804 15.20 800 0.00
2017-09-01 2353 42435939 10359 671333192 15.40 16.10 15.40 15.90 0.70 4.61% 15.90 487 15.95 530 0.00
2017-09-04 2353 14680350 3643 232623419 15.90 15.95 15.70 15.75 0.15 -0.94% 15.75 378 15.80 218 0.00
2017-09-05 2353 20136294 5207 324507654 15.85 16.30 15.85 16.00 0.25 1.59% 16.00 781 16.05 239 0.00
2017-09-06 2353 13647685 3237 215323025 15.95 15.95 15.70 15.80 0.20 -1.25% 15.80 221 15.85 390 0.00
2017-09-07 2353 17547271 4080 281661120 15.95 16.30 15.85 16.05 0.25 1.58% 16.00 241 16.05 593 0.00
2017-09-08 2353 16356249 4309 265517197 16.30 16.45 16.00 16.15 0.10 0.62% 16.15 30 16.20 716 0.00
2017-09-11 2353 9680495 2520 155243952 16.30 16.30 15.95 16.05 0.10 -0.62% 16.05 134 16.10 277 0.00
2017-09-12 2353 11467235 3729 182949075 16.10 16.20 15.80 15.90 0.15 -0.93% 15.85 480 15.90 35 0.00
2017-09-13 2353 7258932 1960 116102883 16.20 16.20 15.90 15.95 0.05 0.31% 15.90 916 15.95 304 0.00
2017-09-14 2353 35510709 8348 580875329 16.05 16.55 15.95 16.45 0.50 3.13% 16.40 305 16.45 334 0.00
2017-09-15 2353 19764723 3395 323674873 16.60 16.60 16.30 16.30 0.15 -0.91% 16.25 884 16.30 973 0.00
2017-09-18 2353 8635286 2257 139554258 16.15 16.25 16.10 16.15 0.15 -0.92% 16.15 72 16.20 650 0.00
2017-09-19 2353 9272749 2496 150203837 16.40 16.45 16.00 16.10 0.05 -0.31% 16.05 497 16.10 31 0.00
2017-09-20 2353 13715912 3840 218404273 16.15 16.20 15.70 15.95 0.15 -0.93% 15.90 42 15.95 199 0.00
2017-09-21 2353 4287379 1389 68165749 15.85 16.05 15.80 15.85 0.10 -0.63% 15.85 924 15.90 112 0.00
2017-09-22 2353 10924841 3338 170394913 15.85 15.95 15.45 15.50 0.35 -2.21% 15.50 375 15.55 211 0.00
2017-09-25 2353 10042644 3077 152981619 15.50 15.60 15.10 15.20 0.30 -1.94% 15.15 632 15.20 197 0.00
2017-09-26 2353 6579707 2075 99821210 15.20 15.35 15.00 15.05 0.15 -0.99% 15.05 1098 15.10 69 0.00
2017-09-27 2353 6106318 2000 92158070 15.05 15.20 15.05 15.05 0.00 0% 15.05 248 15.10 325 0.00
2017-09-28 2353 8040936 2680 120509259 15.05 15.15 14.90 14.95 0.10 -0.66% 14.90 1367 14.95 118 0.00
2017-09-29 2353 10182946 2821 154072802 15.10 15.25 15.00 15.15 0.20 1.34% 15.15 123 15.20 428 0.00
2017-09-30 2353 1810922 701 27508446 15.30 15.30 15.15 15.20 0.05 0.33% 15.20 3 15.25 227 0.00
2017-10-02 2353 4296284 1391 65513506 15.35 15.35 15.15 15.30 0.10 0.66% 15.25 431 15.30 83 0.00
2017-10-03 2353 4406378 1488 67108972 15.30 15.35 15.15 15.30 0.00 0% 15.25 127 15.30 380 0.00
2017-10-05 2353 4300544 1535 65944401 15.30 15.45 15.20 15.40 0.10 0.65% 15.35 609 15.40 194 0.00
2017-10-06 2353 3608789 1287 55229805 15.45 15.45 15.25 15.30 0.10 -0.65% 15.25 679 15.30 157 0.00
2017-10-11 2353 6057348 2679 92015777 15.30 15.35 15.10 15.25 0.05 -0.33% 15.20 23 15.25 428 0.00
2017-10-12 2353 20875474 5492 327077246 15.25 15.85 15.25 15.80 0.55 3.61% 15.75 6 15.80 214 0.00
2017-10-13 2353 6024508 2368 94757799 15.85 15.90 15.65 15.75 0.05 -0.32% 15.70 391 15.75 124 0.00
2017-10-16 2353 13466558 4019 215639261 15.90 16.15 15.80 16.10 0.35 2.22% 16.05 190 16.10 185 0.00
2017-10-17 2353 7494105 2568 119663540 16.15 16.15 15.80 16.00 0.10 -0.62% 15.95 378 16.00 235 0.00
2017-10-18 2353 9838107 3255 155183949 16.05 16.10 15.65 15.80 0.20 -1.25% 15.80 30 15.85 324 0.00
2017-10-19 2353 8465041 2831 132617752 15.80 15.90 15.55 15.60 0.20 -1.27% 15.60 611 15.65 8 0.00
2017-10-20 2353 12287172 1923 194167275 15.60 15.85 15.60 15.85 0.25 1.6% 15.80 1 15.85 1070 0.00
2017-10-23 2353 4621491 1555 72724005 15.85 15.90 15.65 15.70 0.15 -0.95% 15.70 423 15.75 46 0.00
2017-10-24 2353 3357349 1214 52682195 15.70 15.75 15.60 15.75 0.05 0.32% 15.75 20 15.80 1084 0.00
2017-10-25 2353 12078404 2688 193240076 15.85 16.15 15.80 16.00 0.25 1.59% 15.95 206 16.00 1417 0.00
2017-10-26 2353 5936749 1778 94707026 15.95 16.05 15.80 15.95 0.05 -0.31% 15.95 226 16.00 541 0.00
2017-10-27 2353 7254107 1893 115220653 16.00 16.05 15.70 15.75 0.20 -1.25% 15.75 123 15.80 309 0.00
2017-10-30 2353 7785100 1886 123271098 15.90 16.00 15.70 15.75 0.00 0% 15.75 7 15.80 652 0.00
2017-10-31 2353 8615605 2559 134919205 15.75 15.80 15.60 15.60 0.15 -0.95% 15.60 3 15.65 151 0.00
2017-11-01 2353 4746689 1480 74311018 15.65 15.75 15.60 15.65 0.05 0.32% 15.65 253 15.70 262 0.00
2017-11-02 2353 4690896 1583 73191973 15.65 15.75 15.50 15.55 0.10 -0.64% 15.55 31 15.60 426 0.00
2017-11-03 2353 4628655 1479 72533906 15.60 15.75 15.55 15.70 0.15 0.96% 15.65 544 15.70 53 0.00
2017-11-06 2353 6254680 2181 98826635 15.70 15.95 15.65 15.90 0.20 1.27% 15.85 353 15.90 62 0.00
2017-11-07 2353 5609033 1873 88581994 15.90 15.95 15.70 15.80 0.10 -0.63% 15.75 232 15.80 87 0.00
2017-11-08 2353 16455816 4565 263108006 15.85 16.15 15.65 16.10 0.30 1.9% 16.10 98 16.15 818 0.00
2017-11-09 2353 9716981 2957 155095220 16.10 16.15 15.80 15.90 0.20 -1.24% 15.85 61 15.90 176 0.00
2017-11-10 2353 26770279 5224 466885817 17.40 17.45 17.40 17.45 1.55 9.75% 17.45 47761 0.00 0 0.00
2017-11-13 2353 116502323 22072 2147483647 18.50 19.15 18.30 19.15 1.70 9.74% 19.15 19933 0.00 0 0.00
2017-11-14 2353 124226752 27015 2147483647 19.35 19.70 18.90 19.50 0.35 1.83% 19.45 223 19.50 605 0.00
2017-11-15 2353 44711246 11369 869224958 19.65 19.65 19.25 19.50 0.00 0% 19.45 121 19.50 1662 0.00
2017-11-16 2353 142650245 35070 2147483647 19.40 21.45 19.20 21.25 1.75 8.97% 21.20 559 21.25 300 0.00
2017-11-17 2353 72130171 18031 1517113784 21.20 21.35 20.80 21.00 0.25 -1.18% 21.00 1432 21.05 612 0.00
2017-11-20 2353 114501580 26356 2147483647 21.20 22.10 21.10 21.25 0.25 1.19% 21.25 509 21.30 378 0.00
2017-11-21 2353 51761979 14407 1095017995 21.20 21.45 20.70 21.20 0.05 -0.24% 21.20 677 21.25 118 0.00
2017-11-22 2353 76647907 19568 1655292617 21.55 22.15 21.10 21.20 0.00 0% 21.20 336 21.25 210 0.00
2017-11-23 2353 28488348 7422 605555210 21.15 21.50 21.05 21.35 0.15 0.71% 21.35 1 21.40 641 0.00
2017-11-24 2353 33200481 9073 713366362 21.80 21.95 21.15 21.20 0.15 -0.7% 21.20 191 21.25 78 0.00
2017-11-27 2353 39984230 10849 829766814 21.10 21.15 20.50 20.55 0.65 -3.07% 20.55 154 20.60 85 0.00
2017-11-28 2353 24515588 7495 507939014 20.55 21.00 20.40 20.65 0.10 0.49% 20.65 106 20.70 284 0.00
2017-11-29 2353 17488268 4940 361362823 20.90 20.95 20.50 20.55 0.10 -0.48% 20.55 46 20.60 32 0.00
2017-11-30 2353 41220954 8845 856360933 20.75 21.15 20.50 20.50 0.05 -0.24% 20.50 747 20.55 43 0.00
2017-12-01 2353 28834934 7545 586377335 20.65 20.80 20.00 20.35 0.15 -0.73% 20.30 156 20.35 47 0.00
2017-12-04 2353 28820120 7267 597529242 20.50 21.00 20.30 20.60 0.25 1.23% 20.60 714 20.65 384 0.00
2017-12-05 2353 20379968 6204 412809576 20.45 20.50 20.10 20.15 0.45 -2.18% 20.10 463 20.15 297 0.00
2017-12-06 2353 17358953 5325 351605215 20.20 20.45 20.10 20.35 0.20 0.99% 20.35 30 20.40 729 0.00
2017-12-07 2353 31864332 8598 633639360 20.40 20.45 19.70 19.75 0.60 -2.95% 19.75 239 19.80 197 0.00
2017-12-08 2353 23369811 5736 461949670 19.75 20.10 19.40 20.00 0.25 1.27% 19.95 77 20.00 172 0.00
2017-12-11 2353 44357098 10562 928671570 20.90 21.25 20.70 20.70 0.70 3.5% 20.70 109 20.75 44 0.00
2017-12-12 2353 12292866 3894 252490566 20.70 20.75 20.40 20.60 0.10 -0.48% 20.55 280 20.60 365 0.00
2017-12-13 2353 11397703 3393 234185996 20.60 20.75 20.40 20.45 0.15 -0.73% 20.45 119 20.50 110 0.00
2017-12-14 2353 9415750 3268 194188158 20.55 20.80 20.45 20.60 0.15 0.73% 20.55 21 20.60 384 0.00
2017-12-15 2353 13355089 2872 273647587 20.60 20.70 20.40 20.40 0.20 -0.97% 20.40 403 20.45 3 0.00
2017-12-18 2353 6236769 2402 127369029 20.50 20.60 20.30 20.30 0.10 -0.49% 20.30 328 20.35 13 0.00
2017-12-19 2353 7781839 2696 158529068 20.40 20.55 20.25 20.30 0.00 0% 20.30 674 20.40 208 0.00
2017-12-20 2353 11264088 4223 231598128 20.45 20.80 20.35 20.55 0.25 1.23% 20.55 228 20.60 107 0.00
2017-12-21 2353 6611235 1883 135982752 20.55 20.70 20.45 20.60 0.05 0.24% 20.55 151 20.60 238 0.00
2017-12-22 2353 84944219 18605 1893458850 21.50 22.65 21.40 22.65 2.05 9.95% 22.65 30850 0.00 0 0.00
2017-12-25 2353 157811946 37051 2147483647 24.05 24.85 23.85 24.50 1.85 8.17% 24.50 212 24.55 629 0.00
2017-12-26 2353 53164206 14946 1287837144 24.55 24.70 23.90 24.05 0.45 -1.84% 24.05 168 24.10 90 0.00
2017-12-27 2353 48780474 12721 1154231170 24.10 24.25 23.30 23.75 0.30 -1.25% 23.70 229 23.75 391 0.00
2017-12-28 2353 72714875 18854 1778614959 24.45 24.90 24.00 24.30 0.55 2.32% 24.30 650 24.35 18 0.00
2017-12-29 2353 26667254 7859 647015871 24.45 24.50 24.10 24.15 0.15 -0.62% 24.15 611 24.20 62 0.00