菱生(2369)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　　11.85
0
0%		11.85
0
0%		11.90
0.05
0.42%		12.00
0.1
0.84%		 　12.05
0.05
0.42%		11.95
-0.1
-0.83%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 　11.60
-0.2
-1.69%		11.45
-0.15
-1.29%		11.85
0.4
3.49%		11.90
0.05
0.42%		11.70
-0.2
-1.68%		 　11.65
-0.05
-0.43%		11.75
0.1
0.86%		 11.81
2 月　11.85
0.1
0.85%		12.15
0.3
2.53%		 　12.15
0
0%		12.15
0
0%		12.20
0.05
0.41%		12.85
0.65
5.33%		12.75
-0.1
-0.78%		 　13.50
0.75
5.88%		13.35
-0.15
-1.11%		13.45
0.1
0.75%		13.50
0.05
0.37%		13.30
-0.2
-1.48%		13.30
0
0%		 13.30
0
0%		13.25
-0.05
-0.38%		13.95
0.7
5.28%		15.15
1.2
8.6%		14.80
-0.35
-2.31%		 13.44
3 月14.35
-0.45
-3.04%		14.00
-0.35
-2.44%		13.90
-0.1
-0.71%		 　13.75
-0.15
-1.08%		14.15
0.4
2.91%		13.95
-0.2
-1.41%		13.95
0
0%		13.70
-0.25
-1.79%		 　13.70
0
0%		13.95
0.25
1.82%		13.95
0
0%		13.95
0
0%		14.10
0.15
1.08%		 　14.50
0.4
2.84%		14.20
-0.3
-2.07%		13.95
-0.25
-1.76%		14.15
0.2
1.43%		14.30
0.15
1.06%		 　13.75
-0.55
-3.85%		13.40
-0.35
-2.55%		13.65
0.25
1.87%		14.00
0.35
2.56%		13.85
-0.15
-1.07%		13.96
4 月 　　　14.05
0.2
1.44%		14.20
0.15
1.07%		14.25
0.05
0.35%		 　14.50
0.25
1.75%		14.05
-0.45
-3.1%		13.80
-0.25
-1.78%		13.95
0.15
1.09%		13.40
-0.55
-3.94%		 　14.00
0.6
4.48%		14.15
0.15
1.07%		13.95
-0.2
-1.41%		13.80
-0.15
-1.08%		13.90
0.1
0.72%		 　13.75
-0.15
-1.08%		13.90
0.15
1.09%		14.25
0.35
2.52%		14.45
0.2
1.4%		14.30
-0.15
-1.04%		 14.04
5 月　14.00
-0.3
-2.1%		14.05
0.05
0.36%		15.45
1.4
9.96%		15.50
0.05
0.32%		 　14.70
-0.8
-5.16%		14.25
-0.45
-3.06%		14.50
0.25
1.75%		14.30
-0.2
-1.38%		14.75
0.45
3.15%		 　14.50
-0.25
-1.69%		14.60
0.1
0.69%		14.55
-0.05
-0.34%		14.25
-0.3
-2.06%		14.40
0.15
1.05%		 　14.60
0.2
1.39%		15.20
0.6
4.11%		15.10
-0.1
-0.66%		15.00
-0.1
-0.66%		14.95
-0.05
-0.33%		 15.05
0.1
0.67%		14.73
6 月15.45
0.4
2.66%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		 　15.60
0.1
0.65%		15.20
-0.4
-2.56%		15.55
0.35
2.3%		15.35
-0.2
-1.29%		 　15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.00
-0.35
-2.28%		14.90
-0.1
-0.67%		15.25
0.35
2.35%		 　15.30
0.05
0.33%		15.50
0.2
1.31%		15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.10
-0.35
-2.27%		 　15.25
0.15
0.99%		15.40
0.15
0.98%		15.20
-0.2
-1.3%		15.15
-0.05
-0.33%		15.15
0
0%		 15.31
7 月　　14.75
-0.4
-2.64%		14.80
0.05
0.34%		14.65
-0.15
-1.01%		14.80
0.15
1.02%		14.60
-0.2
-1.35%		 　14.30
-0.3
-2.05%		14.35
0.05
0.35%		14.55
0.2
1.39%		14.85
0.3
2.06%		14.70
-0.15
-1.01%		 　14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		15.20
0.6
4.11%		15.10
-0.1
-0.66%		 　15.05
-0.05
-0.33%		15.20
0.15
1%		15.00
-0.2
-1.32%		15.10
0.1
0.67%		15.00
-0.1
-0.66%		 14.70
-0.3
-2%		14.76
8 月14.75
0.05
0.34%		14.75
0
0%		14.75
0
0%		14.85
0.1
0.68%		 　15.05
0.2
1.35%		14.90
-0.15
-1%		14.85
-0.05
-0.34%		14.30
-0.55
-3.7%		14.05
-0.25
-1.75%		 　13.55
-0.5
-3.56%		13.90
0.35
2.58%		13.75
-0.15
-1.08%		14.05
0.3
2.18%		13.85
-0.2
-1.42%		 　13.85
0
0%		13.95
0.1
0.72%		13.95
0
0%		13.95
0
0%		14.30
0.35
2.51%		 　14.95
0.65
4.55%		15.10
0.15
1%		15.00
-0.1
-0.66%		14.90
-0.1
-0.67%		14.4
9 月14.80
-0.1
-0.67%		 　14.70
-0.1
-0.68%		14.90
0.2
1.36%		14.70
-0.2
-1.34%		14.70
0
0%		14.85
0.15
1.02%		 　14.90
0.05
0.34%		14.90
0
0%		14.85
-0.05
-0.34%		14.85
0
0%		14.85
0
0%		 　15.00
0.15
1.01%		15.25
0.25
1.67%		15.65
0.4
2.62%		16.50
0.85
5.43%		16.95
0.45
2.73%		 　17.15
0.2
1.18%		16.45
-0.7
-4.08%		18.05
1.6
9.73%		18.20
0.15
0.83%		17.40
-0.8
-4.4%		17.40
0
0%		 15.78
10 月　17.40
0
0%		16.85
-0.55
-3.16%		 16.95
0.1
0.59%		16.40
-0.55
-3.24%		 　　　16.60
0.2
1.22%		17.30
0.7
4.22%		17.20
-0.1
-0.58%		 　17.05
-0.15
-0.87%		16.60
-0.45
-2.64%		16.20
-0.4
-2.41%		16.45
0.25
1.54%		16.30
-0.15
-0.91%		 　16.05
-0.25
-1.53%		16.30
0.25
1.56%		16.10
-0.2
-1.23%		16.10
0
0%		16.00
-0.1
-0.62%		 　15.65
-0.35
-2.19%		16.10
0.45
2.88%		16.5
11 月16.15
0.05
0.31%		16.30
0.15
0.93%		16.55
0.25
1.53%		 　16.40
-0.15
-0.91%		16.85
0.45
2.74%		16.50
-0.35
-2.08%		15.85
-0.65
-3.94%		16.05
0.2
1.26%		 　15.55
-0.5
-3.12%		15.15
-0.4
-2.57%		15.30
0.15
0.99%		15.55
0.25
1.63%		15.50
-0.05
-0.32%		 　15.40
-0.1
-0.65%		15.90
0.5
3.25%		15.60
-0.3
-1.89%		15.45
-0.15
-0.96%		15.55
0.1
0.65%		 　15.55
0
0%		15.40
-0.15
-0.96%		16.10
0.7
4.55%		15.75
-0.35
-2.17%		 15.8
12 月15.30
-0.45
-2.86%		 　15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		14.65
-0.55
-3.62%		14.85
0.2
1.37%		15.00
0.15
1.01%		 　14.95
-0.05
-0.33%		15.05
0.1
0.67%		14.90
-0.15
-1%		14.90
0
0%		14.85
-0.05
-0.34%		 　14.75
-0.1
-0.67%		14.65
-0.1
-0.68%		14.95
0.3
2.05%		14.95
0
0%		15.40
0.45
3.01%		 　15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.15
-0.2
-1.3%		15.05
-0.1
-0.66%		　　15.04

說明:最高漲幅:9.96%最低跌幅:-5.16% 最高價:18.20最低價:11.45平均價:14.62,灰色底表示週末,漲135天(34.25)元,跌149天(-36.15)元,平盤32天
10%=2,9%=1,6%=2,5%=6,4%=5,3%=17,2%=15,1%=65,0%=54,-0%=2,-1%=10,-2%=22,-3%=25,-4%=32,-5%=58,

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 2369 1545854 406 18439120 11.85 12.00 11.80 11.85 0.00 0% 11.85 306 11.90 59 25.76
2017-01-04 2369 490896 177 5820216 11.95 11.95 11.80 11.85 0.00 0% 11.85 12 11.90 47 25.76
2017-01-05 2369 1258437 508 15045111 11.90 12.05 11.90 11.90 0.05 0.42% 11.90 256 11.95 11 25.87
2017-01-06 2369 1175118 473 14094133 11.95 12.05 11.90 12.00 0.10 0.84% 12.00 1 12.05 102 26.09
2017-01-09 2369 1058212 488 12765853 12.10 12.10 12.00 12.05 0.05 0.42% 12.00 55 12.05 63 26.20
2017-01-10 2369 482080 234 5774446 12.10 12.10 11.90 11.95 0.10 -0.83% 11.95 40 12.00 63 25.98
2017-01-11 2369 1093518 397 12940756 12.00 12.00 11.75 11.80 0.15 -1.26% 11.80 32 11.85 34 25.65
2017-01-12 2369 860785 294 10150166 11.85 11.85 11.75 11.75 0.05 -0.42% 11.75 58 11.80 45 25.54
2017-01-13 2369 645494 239 7636017 11.80 11.90 11.70 11.80 0.05 0.43% 11.75 69 11.80 3 25.65
2017-01-16 2369 1053078 453 12249192 11.80 11.80 11.55 11.60 0.20 -1.69% 11.55 39 11.60 5 25.22
2017-01-17 2369 1055219 410 12145770 11.60 11.60 11.45 11.45 0.15 -1.29% 11.45 121 11.50 14 24.89
2017-01-18 2369 2839478 1139 33381302 11.50 11.90 11.45 11.85 0.40 3.49% 11.85 16 11.90 148 25.76
2017-01-19 2369 1393327 572 16577960 11.90 12.00 11.80 11.90 0.05 0.42% 11.85 63 11.90 45 25.87
2017-01-20 2369 730843 361 8609897 11.95 11.95 11.70 11.70 0.20 -1.68% 11.70 209 11.75 3 25.43
2017-01-23 2369 981825 362 11451199 11.70 11.75 11.60 11.65 0.05 -0.43% 11.65 102 11.70 99 25.33
2017-01-24 2369 643247 374 7547977 11.70 11.80 11.70 11.75 0.10 0.86% 11.75 3 11.80 204 25.54
2017-02-02 2369 1025413 320 12113174 11.80 11.90 11.75 11.85 0.10 0.85% 11.85 260 11.90 141 25.76
2017-02-03 2369 4762942 1443 58143744 12.00 12.40 11.95 12.15 0.30 2.53% 12.15 17 12.20 108 26.41
2017-02-06 2369 1763488 500 21477552 12.15 12.25 12.10 12.15 0.00 0% 12.15 96 12.20 34 26.41
2017-02-07 2369 1217951 404 14855698 12.20 12.25 12.10 12.15 0.00 0% 12.15 305 12.20 159 26.41
2017-02-08 2369 1809052 558 22105178 12.15 12.30 12.15 12.20 0.05 0.41% 12.20 35 12.25 147 26.52
2017-02-09 2369 18508392 4592 234134078 12.20 12.90 12.20 12.85 0.65 5.33% 12.85 18 12.90 262 27.93
2017-02-10 2369 7101342 2026 90746425 12.90 13.00 12.60 12.75 0.10 -0.78% 12.70 39 12.75 122 27.72
2017-02-13 2369 15471932 4670 209775109 13.30 13.90 13.25 13.50 0.75 5.88% 13.45 64 13.50 139 29.35
2017-02-14 2369 10152133 3178 139574422 13.65 14.20 13.30 13.35 0.15 -1.11% 13.35 60 13.40 56 29.02
2017-02-15 2369 3606843 1235 48856579 13.60 13.70 13.40 13.45 0.10 0.75% 13.45 28 13.50 143 29.24
2017-02-16 2369 3363290 1222 45529772 13.65 13.85 13.40 13.50 0.05 0.37% 13.50 63 13.55 89 29.35
2017-02-17 2369 3465133 1064 46307955 13.50 13.60 13.20 13.30 0.20 -1.48% 13.25 155 13.30 3 28.91
2017-02-18 2369 1498518 571 19972028 13.35 13.45 13.25 13.30 0.00 0% 13.30 51 13.35 12 28.91
2017-02-20 2369 2591862 974 34766854 13.45 13.60 13.25 13.30 0.00 0% 13.30 191 13.35 30 28.91
2017-02-21 2369 2428968 1003 32032560 13.30 13.45 13.00 13.25 0.05 -0.38% 13.25 17 13.30 91 28.80
2017-02-22 2369 12656923 3660 176005799 13.45 14.15 13.45 13.95 0.70 5.28% 13.95 269 14.00 53 30.33
2017-02-23 2369 29470753 8163 436180542 14.20 15.25 14.10 15.15 1.20 8.6% 15.10 63 15.15 383 32.93
2017-02-24 2369 10631759 3066 158281568 15.15 15.15 14.70 14.80 0.35 -2.31% 14.75 361 14.80 8 32.17
2017-03-01 2369 5854733 2042 84514602 14.80 14.85 14.15 14.35 0.45 -3.04% 14.30 65 14.35 80 31.20
2017-03-02 2369 6661310 2070 93758340 14.45 14.55 13.85 14.00 0.35 -2.44% 14.00 120 14.05 8 30.43
2017-03-03 2369 3623520 1233 50951780 14.00 14.30 13.85 13.90 0.10 -0.71% 13.90 56 13.95 93 30.22
2017-03-06 2369 2834940 1167 38883899 14.00 14.00 13.50 13.75 0.15 -1.08% 13.70 164 13.75 6 29.89
2017-03-07 2369 5057906 1833 71345611 13.95 14.20 13.90 14.15 0.40 2.91% 14.10 184 14.15 59 30.76
2017-03-08 2369 2309824 947 32372327 14.20 14.25 13.95 13.95 0.20 -1.41% 13.95 57 14.00 1 30.33
2017-03-09 2369 3519918 1322 49548348 13.90 14.25 13.85 13.95 0.00 0% 13.95 224 14.00 20 30.33
2017-03-10 2369 2628740 1048 35799766 13.95 13.95 13.45 13.70 0.25 -1.79% 13.65 52 13.70 20 29.78
2017-03-13 2369 1426650 683 19460197 13.80 13.80 13.55 13.70 0.00 0% 13.65 95 13.70 9 29.78
2017-03-14 2369 1969356 777 27369387 13.80 14.05 13.70 13.95 0.25 1.82% 13.90 150 13.95 29 30.33
2017-03-15 2369 1406922 640 19639510 13.95 14.05 13.85 13.95 0.00 0% 13.95 4 14.00 38 30.33
2017-03-16 2369 1910132 823 26677376 14.05 14.10 13.80 13.95 0.00 0% 13.95 35 14.00 112 30.33
2017-03-17 2369 1962361 747 27520165 14.00 14.10 13.90 14.10 0.15 1.08% 14.05 49 14.10 134 30.65
2017-03-20 2369 6758110 2498 97201237 14.15 14.55 14.00 14.50 0.40 2.84% 14.50 45 14.55 214 31.52
2017-03-21 2369 3762132 1385 54305818 14.55 14.70 14.20 14.20 0.30 -2.07% 14.20 88 14.25 23 30.87
2017-03-22 2369 2720445 1041 37822226 14.00 14.00 13.75 13.95 0.25 -1.76% 13.95 66 14.00 100 30.33
2017-03-23 2369 2838048 1080 40299219 14.00 14.40 14.00 14.15 0.20 1.43% 14.15 76 14.20 36 30.76
2017-03-24 2369 7485031 2450 108642695 14.30 14.75 14.15 14.30 0.15 1.06% 14.30 64 14.35 10 23.06
2017-03-27 2369 4128847 1779 57511405 14.10 14.15 13.75 13.75 0.55 -3.85% 13.75 151 13.80 22 22.18
2017-03-28 2369 3356442 1368 45407470 13.85 13.95 13.20 13.40 0.35 -2.55% 13.40 49 13.45 21 21.61
2017-03-29 2369 1239294 780 16823618 13.50 13.70 13.50 13.65 0.25 1.87% 13.65 9 13.70 64 22.02
2017-03-30 2369 4843822 1971 68378658 13.65 14.30 13.55 14.00 0.35 2.56% 14.00 9 14.05 1 22.58
2017-03-31 2369 1033073 707 14403591 14.05 14.10 13.85 13.85 0.15 -1.07% 13.85 94 13.90 2 22.34
2017-04-05 2369 2330296 1061 32853042 13.90 14.20 13.90 14.05 0.20 1.44% 14.05 39 14.10 12 22.66
2017-04-06 2369 4651556 1684 66354830 14.00 14.40 14.00 14.20 0.15 1.07% 14.20 30 14.25 20 22.90
2017-04-07 2369 4498505 1596 64089779 14.10 14.45 14.00 14.25 0.05 0.35% 14.25 101 14.30 26 22.98
2017-04-10 2369 8228644 2788 120439387 14.45 14.85 14.40 14.50 0.25 1.75% 14.50 418 14.55 14 23.39
2017-04-11 2369 3449392 1492 48934584 14.50 14.50 14.05 14.05 0.45 -3.1% 14.05 148 14.10 160 22.66
2017-04-12 2369 2283877 1196 31728448 14.05 14.15 13.80 13.80 0.25 -1.78% 13.80 72 13.85 1 22.26
2017-04-13 2369 1090070 566 15177516 13.80 14.00 13.80 13.95 0.15 1.09% 13.90 38 13.95 95 22.50
2017-04-14 2369 3075301 1104 41663323 13.85 13.95 13.30 13.40 0.55 -3.94% 13.40 19 13.45 5 21.61
2017-04-17 2369 2611518 931 35622977 13.45 14.00 13.20 14.00 0.60 4.48% 13.90 15 14.00 70 22.58
2017-04-18 2369 6545797 2201 93772583 14.20 14.60 14.15 14.15 0.15 1.07% 14.15 21 14.20 2 22.82
2017-04-19 2369 2021215 967 28219819 14.10 14.10 13.85 13.95 0.20 -1.41% 13.90 148 13.95 6 22.50
2017-04-20 2369 1411012 595 19632962 13.90 14.10 13.80 13.80 0.15 -1.08% 13.80 130 13.85 12 22.26
2017-04-21 2369 780488 349 10861624 13.85 14.00 13.85 13.90 0.10 0.72% 13.85 53 13.90 44 22.42
2017-04-24 2369 665270 329 9201043 14.00 14.00 13.75 13.75 0.15 -1.08% 13.75 68 13.80 20 22.18
2017-04-25 2369 2632282 734 36893713 13.95 14.10 13.80 13.90 0.15 1.09% 13.90 27 13.95 23 22.42
2017-04-26 2369 7931871 2347 113479864 14.00 14.55 13.95 14.25 0.35 2.52% 14.25 98 14.30 57 22.98
2017-04-27 2369 3257506 1014 46866482 14.50 14.50 14.25 14.45 0.20 1.4% 14.40 29 14.45 177 23.31
2017-04-28 2369 1881476 642 27041430 14.45 14.45 14.30 14.30 0.15 -1.04% 14.30 143 14.35 11 23.06
2017-05-02 2369 3131987 901 44295059 14.35 14.45 13.95 14.00 0.30 -2.1% 14.00 62 14.05 11 22.58
2017-05-03 2369 1073293 458 15087452 14.10 14.20 14.00 14.05 0.05 0.36% 14.05 2 14.10 61 22.66
2017-05-04 2369 32364808 7398 485869820 14.15 15.45 14.15 15.45 1.40 9.96% 15.45 21810 0.00 0 24.92
2017-05-05 2369 47399778 12980 748417502 15.70 16.10 15.50 15.50 0.05 0.32% 15.50 452 15.55 52 25.00
2017-05-08 2369 10726829 3791 161192271 15.45 15.45 14.70 14.70 0.80 -5.16% 14.70 56 14.75 26 23.71
2017-05-09 2369 8145002 2856 117649829 14.80 15.00 14.10 14.25 0.45 -3.06% 14.20 263 14.25 95 22.98
2017-05-10 2369 4333951 1602 62932187 14.30 14.75 14.30 14.50 0.25 1.75% 14.50 187 14.55 15 20.42
2017-05-11 2369 3880256 1259 55619656 14.55 14.65 14.15 14.30 0.20 -1.38% 14.30 26 14.35 50 20.14
2017-05-12 2369 7281019 2218 107346619 14.45 14.95 14.30 14.75 0.45 3.15% 14.75 13 14.80 36 20.77
2017-05-15 2369 5727662 1671 84361495 14.85 14.95 14.50 14.50 0.25 -1.69% 14.50 125 14.55 6 20.42
2017-05-16 2369 2576002 1071 37784278 14.70 14.85 14.55 14.60 0.10 0.69% 14.60 39 14.65 112 20.56
2017-05-17 2369 2026324 876 29416810 14.60 14.70 14.40 14.55 0.05 -0.34% 14.50 102 14.55 6 20.49
2017-05-18 2369 5843677 1639 83397711 14.30 14.60 14.10 14.25 0.30 -2.06% 14.20 133 14.25 20 20.07
2017-05-19 2369 4915760 1342 71336039 14.55 14.60 14.35 14.40 0.15 1.05% 14.40 113 14.45 10 20.28
2017-05-22 2369 4693176 1495 69144115 14.75 14.85 14.55 14.60 0.20 1.39% 14.60 220 14.70 17 20.56
2017-05-23 2369 15818975 4172 238604116 14.80 15.35 14.75 15.20 0.60 4.11% 15.20 67 15.25 375 21.41
2017-05-24 2369 4359713 1693 65629464 15.15 15.20 14.95 15.10 0.10 -0.66% 15.05 53 15.10 26 21.27
2017-05-25 2369 2571347 963 38695755 15.20 15.20 14.95 15.00 0.10 -0.66% 15.00 37 15.05 39 21.13
2017-05-26 2369 2748104 869 41192944 15.00 15.15 14.85 14.95 0.05 -0.33% 14.90 81 14.95 10 21.06
2017-05-31 2369 2248516 954 33754140 15.05 15.10 14.85 15.05 0.10 0.67% 15.00 62 15.05 122 21.20
2017-06-01 2369 16155923 4332 250031048 15.10 15.60 15.10 15.45 0.40 2.66% 15.45 203 15.50 147 21.76
2017-06-02 2369 9569079 2815 149327368 15.70 15.70 15.50 15.55 0.10 0.65% 15.50 557 15.55 3 21.90
2017-06-03 2369 3177584 1035 49316267 15.65 15.65 15.45 15.50 0.05 -0.32% 15.50 116 15.55 155 21.83
2017-06-06 2369 6689844 2148 105376208 15.65 15.95 15.55 15.60 0.00 0.65% 15.60 13 15.65 69 21.97
2017-06-07 2369 5658928 1852 87067053 15.70 15.80 15.15 15.20 0.40 -2.56% 15.20 63 15.25 12 21.41
2017-06-08 2369 3443603 1115 53218210 15.35 15.55 15.35 15.55 0.35 2.3% 15.50 38 15.55 78 21.90
2017-06-09 2369 4858670 1472 75546283 15.75 15.80 15.30 15.35 0.20 -1.29% 15.30 317 15.35 29 21.62
2017-06-12 2369 1840849 736 28073296 15.20 15.40 15.05 15.30 0.05 -0.33% 15.30 113 15.35 63 21.55
2017-06-13 2369 1694245 740 25900794 15.35 15.50 15.20 15.35 0.05 0.33% 15.30 4 15.35 27 21.62
2017-06-14 2369 3457000 1139 51978592 15.30 15.35 14.85 15.00 0.35 -2.28% 14.95 45 15.00 14 21.13
2017-06-15 2369 1772205 702 26417397 15.00 15.10 14.80 14.90 0.10 -0.67% 14.90 37 14.95 87 20.99
2017-06-16 2369 2143424 951 32546039 15.05 15.35 14.95 15.25 0.35 2.35% 15.20 34 15.25 64 21.48
2017-06-19 2369 1586213 660 24227083 15.35 15.40 15.15 15.30 0.05 0.33% 15.25 24 15.30 93 21.55
2017-06-20 2369 15420097 4176 241003096 15.40 15.90 15.30 15.50 0.20 1.31% 15.50 251 15.55 26 21.83
2017-06-21 2369 2838550 1118 43990241 15.50 15.60 15.35 15.55 0.05 0.32% 15.55 8 15.60 478 21.90
2017-06-22 2369 2314849 828 35881371 15.60 15.65 15.40 15.45 0.10 -0.64% 15.40 166 15.45 3 21.76
2017-06-23 2369 3595517 1125 54764428 15.40 15.40 15.10 15.10 0.35 -2.27% 15.10 315 15.15 8 21.27
2017-06-26 2369 2459621 851 37337021 15.10 15.35 15.00 15.25 0.15 0.99% 15.20 135 15.25 43 21.48
2017-06-27 2369 3160016 997 48686141 15.25 15.50 15.25 15.40 0.15 0.98% 15.40 214 15.45 92 21.69
2017-06-28 2369 2375007 684 36269353 15.30 15.35 15.20 15.20 0.20 -1.3% 15.20 53 15.25 9 21.41
2017-06-29 2369 1889716 724 28776255 15.30 15.35 15.15 15.15 0.05 -0.33% 15.15 70 15.20 89 21.34
2017-06-30 2369 3502466 1097 52924784 15.15 15.20 15.05 15.15 0.00 0% 15.10 226 15.15 20 21.34
2017-07-03 2369 6932779 2244 103367284 15.00 15.10 14.75 14.75 0.00 -2.64% 14.75 66 14.80 25 20.77
2017-07-04 2369 1467711 595 21689794 14.80 14.85 14.70 14.80 0.05 0.34% 14.75 165 14.80 72 20.85
2017-07-05 2369 1629958 575 23949280 14.75 14.80 14.65 14.65 0.15 -1.01% 14.65 252 14.70 8 20.63
2017-07-06 2369 1290773 466 19025988 14.75 14.80 14.65 14.80 0.15 1.02% 14.70 17 14.80 188 20.85
2017-07-07 2369 1498820 537 21944874 14.80 14.80 14.60 14.60 0.20 -1.35% 14.60 8 14.65 28 20.56
2017-07-10 2369 1983819 659 28596308 14.65 14.70 14.25 14.30 0.30 -2.05% 14.30 35 14.35 3 20.14
2017-07-11 2369 1503408 503 21523302 14.30 14.40 14.25 14.35 0.05 0.35% 14.35 36 14.40 92 20.21
2017-07-12 2369 1464250 626 21282333 14.35 14.65 14.35 14.55 0.20 1.39% 14.55 23 14.60 12 20.49
2017-07-13 2369 2362997 713 34702700 14.55 14.85 14.50 14.85 0.30 2.06% 14.80 94 14.85 181 20.92
2017-07-14 2369 4644560 1294 68990444 14.85 14.95 14.70 14.70 0.15 -1.01% 14.70 115 14.75 53 20.70
2017-07-17 2369 1445503 547 21094915 14.70 14.80 14.50 14.60 0.10 -0.68% 14.60 20 14.65 158 20.56
2017-07-18 2369 1482047 543 21510279 14.60 14.65 14.45 14.55 0.05 -0.34% 14.50 66 14.55 44 20.49
2017-07-19 2369 1980836 844 28950461 14.55 14.70 14.55 14.60 0.05 0.34% 14.60 47 14.65 24 20.56
2017-07-20 2369 15016441 4273 228215094 14.95 15.45 14.90 15.20 0.60 4.11% 15.20 261 15.25 65 21.41
2017-07-21 2369 3164507 1189 47734205 15.20 15.25 15.00 15.10 0.10 -0.66% 15.05 98 15.10 5 21.27
2017-07-24 2369 1486470 524 22401669 15.20 15.20 15.00 15.05 0.05 -0.33% 15.00 395 15.05 23 21.20
2017-07-25 2369 6314970 1713 96818294 15.10 15.55 15.10 15.20 0.15 1% 15.20 289 15.25 117 21.41
2017-07-26 2369 2619366 884 39516640 15.20 15.30 15.00 15.00 0.20 -1.32% 15.00 329 15.05 32 21.13
2017-07-27 2369 1889005 625 28435175 15.20 15.20 14.95 15.10 0.10 0.67% 15.05 210 15.10 1 21.27
2017-07-28 2369 1552482 517 23300525 15.15 15.15 14.90 15.00 0.10 -0.66% 14.95 58 15.00 49 21.13
2017-07-31 2369 2148367 736 31701864 15.00 15.00 14.65 14.70 0.30 -2% 14.70 333 14.75 5 20.70
2017-08-01 2369 1809083 789 26624461 14.75 14.80 14.65 14.75 0.05 0.34% 14.75 33 14.80 108 20.77
2017-08-02 2369 1285273 433 18964123 14.80 14.90 14.70 14.75 0.00 0% 14.75 40 14.80 112 20.77
2017-08-03 2369 1101201 428 16284596 14.80 14.85 14.75 14.75 0.00 0% 14.75 86 14.80 26 20.77
2017-08-04 2369 3360955 858 50249981 14.80 15.05 14.75 14.85 0.10 0.68% 14.85 45 14.90 31 20.92
2017-08-07 2369 1971533 702 29554245 14.95 15.10 14.90 15.05 0.20 1.35% 15.00 14 15.05 23 21.20
2017-08-08 2369 1798311 904 26882764 15.05 15.10 14.85 14.90 0.15 -1% 14.90 107 14.95 12 20.99
2017-08-09 2369 3603502 1230 53735703 14.85 15.10 14.70 14.85 0.05 -0.34% 14.85 111 14.90 6 20.34
2017-08-10 2369 4352083 1433 63133184 14.95 14.95 14.30 14.30 0.55 -3.7% 14.30 162 14.35 1 19.59
2017-08-11 2369 3444622 1102 48324969 14.00 14.25 13.90 14.05 0.25 -1.75% 14.05 41 14.10 29 19.25
2017-08-14 2369 2331417 905 31974552 14.10 14.20 13.50 13.55 0.50 -3.56% 13.55 23 13.60 24 18.56
2017-08-15 2369 4044102 1235 56145450 13.70 14.10 13.70 13.90 0.35 2.58% 13.85 17 13.90 10 19.04
2017-08-16 2369 1331050 490 18301837 13.85 13.85 13.65 13.75 0.15 -1.08% 13.70 73 13.75 162 18.84
2017-08-17 2369 3625114 1231 51244105 13.75 14.30 13.75 14.05 0.30 2.18% 14.05 100 14.10 72 19.25
2017-08-18 2369 1898780 723 26165190 13.80 13.85 13.70 13.85 0.20 -1.42% 13.85 30 13.90 548 18.97
2017-08-21 2369 1486371 739 20560179 14.00 14.00 13.75 13.85 0.00 0% 13.85 101 13.90 30 18.97
2017-08-22 2369 3587310 973 50420706 13.90 14.20 13.85 13.95 0.10 0.72% 13.95 183 14.00 5 19.11
2017-08-23 2369 1992498 920 27753769 14.10 14.10 13.80 13.95 0.00 0% 13.90 37 13.95 77 19.11
2017-08-24 2369 1436260 506 20041753 13.95 14.05 13.90 13.95 0.00 0% 13.95 56 14.00 247 19.11
2017-08-25 2369 8377613 1896 119512283 14.00 14.40 13.95 14.30 0.35 2.51% 14.30 93 14.35 190 19.59
2017-08-28 2369 12293487 3822 181210971 14.50 15.10 14.40 14.95 0.65 4.55% 14.95 99 15.00 170 20.48
2017-08-29 2369 10050462 3260 151765348 14.90 15.35 14.65 15.10 0.15 1% 15.05 14 15.10 133 20.68
2017-08-30 2369 4633668 1420 69559925 15.20 15.25 14.90 15.00 0.10 -0.66% 15.00 72 15.05 124 20.55
2017-08-31 2369 2602642 986 38911611 15.15 15.15 14.80 14.90 0.10 -0.67% 14.85 160 14.90 27 20.41
2017-09-01 2369 2549309 781 37791069 14.95 15.00 14.75 14.80 0.10 -0.67% 14.80 18 14.85 111 20.27
2017-09-04 2369 5128862 1069 76531316 14.70 15.05 14.70 14.70 0.10 -0.68% 14.70 7 14.75 30 20.14
2017-09-05 2369 1594834 549 23625271 14.80 14.95 14.70 14.90 0.20 1.36% 14.85 65 14.90 15 20.41
2017-09-06 2369 1744222 676 25711634 14.80 14.90 14.65 14.70 0.20 -1.34% 14.70 76 14.75 48 20.14
2017-09-07 2369 2029032 707 29924665 14.80 14.90 14.60 14.70 0.00 0% 14.65 114 14.70 18 20.14
2017-09-08 2369 4214818 1424 62909853 14.85 15.05 14.70 14.85 0.15 1.02% 14.85 98 14.90 43 20.34
2017-09-11 2369 1577700 642 23531005 15.00 15.00 14.85 14.90 0.05 0.34% 14.90 11 14.95 168 20.41
2017-09-12 2369 1665442 694 24879038 15.05 15.10 14.80 14.90 0.00 0% 14.85 163 14.90 61 20.41
2017-09-13 2369 7566033 2157 113874734 14.95 15.20 14.85 14.85 0.05 -0.34% 14.85 60 14.90 4 20.34
2017-09-14 2369 1895975 650 28116324 14.80 14.90 14.70 14.85 0.00 0% 14.85 31 14.90 99 20.34
2017-09-15 2369 2028200 641 29998379 14.90 14.90 14.70 14.85 0.00 0% 14.80 1 14.85 92 20.34
2017-09-18 2369 4690167 1395 70654805 14.95 15.20 14.90 15.00 0.15 1.01% 15.00 739 15.05 49 20.55
2017-09-19 2369 15628239 4632 242917872 15.60 15.95 15.15 15.25 0.25 1.67% 15.25 41 15.30 115 20.89
2017-09-20 2369 28744232 8096 456683733 15.75 16.20 15.55 15.65 0.40 2.62% 15.65 308 15.70 14 21.44
2017-09-21 2369 29440925 9046 484942905 16.20 16.75 16.15 16.50 0.85 5.43% 16.50 69 16.55 278 22.60
2017-09-22 2369 24394578 7632 414887879 16.95 17.30 16.85 16.95 0.45 2.73% 16.95 276 17.00 313 23.22
2017-09-25 2369 20838681 7042 360051181 17.50 17.65 16.95 17.15 0.20 1.18% 17.15 303 17.20 11 23.49
2017-09-26 2369 15248396 5079 255005698 17.00 17.05 16.35 16.45 0.70 -4.08% 16.40 119 16.45 28 22.53
2017-09-27 2369 37132534 10987 654421826 17.50 18.05 17.15 18.05 1.60 9.73% 18.05 9119 0.00 0 24.73
2017-09-28 2369 28140518 8803 502131824 17.60 18.20 17.50 18.20 0.15 0.83% 18.15 132 18.20 414 24.93
2017-09-29 2369 13315198 4432 234867628 17.90 18.00 17.40 17.40 0.80 -4.4% 17.40 472 17.45 2 23.84
2017-09-30 2369 8202797 2846 142121244 17.60 17.65 17.05 17.40 0.00 0% 17.35 115 17.40 125 23.84
2017-10-02 2369 8417763 2807 147602972 17.60 17.80 17.35 17.40 0.00 0% 17.40 168 17.45 100 23.84
2017-10-03 2369 10960388 3669 186587785 17.40 17.50 16.80 16.85 0.55 -3.16% 16.85 19 16.90 100 23.08
2017-10-05 2369 9601870 3121 163898098 17.00 17.35 16.80 16.95 0.10 0.59% 16.90 82 16.95 3 23.22
2017-10-06 2369 9607461 3614 158345928 16.90 16.90 16.35 16.40 0.55 -3.24% 16.40 123 16.45 64 22.47
2017-10-11 2369 7639482 2605 127257621 16.65 16.80 16.50 16.60 0.20 1.22% 16.60 59 16.65 58 22.74
2017-10-12 2369 19419731 5581 332162806 16.70 17.50 16.70 17.30 0.70 4.22% 17.30 100 17.35 128 23.70
2017-10-13 2369 9437791 2763 162308701 17.15 17.35 17.05 17.20 0.10 -0.58% 17.15 76 17.20 186 23.56
2017-10-16 2369 6835131 2039 116899677 17.25 17.35 17.00 17.05 0.15 -0.87% 17.05 90 17.10 4 23.36
2017-10-17 2369 9091711 2877 152042560 17.20 17.25 16.45 16.60 0.45 -2.64% 16.60 5 16.65 22 22.74
2017-10-18 2369 5378350 1919 87922453 16.60 16.75 16.20 16.20 0.40 -2.41% 16.20 426 16.25 13 22.19
2017-10-19 2369 4781202 1458 78950662 16.30 16.65 16.30 16.45 0.25 1.54% 16.45 51 16.50 19 22.53
2017-10-20 2369 3885554 1303 64153076 16.70 16.70 16.30 16.30 0.15 -0.91% 16.30 326 16.40 19 22.33
2017-10-23 2369 5125151 1715 82721127 16.45 16.45 16.05 16.05 0.25 -1.53% 16.05 382 16.10 48 21.99
2017-10-24 2369 4358604 1337 71137689 16.15 16.50 16.10 16.30 0.25 1.56% 16.25 85 16.30 19 22.33
2017-10-25 2369 3650483 1331 58955423 16.35 16.40 16.05 16.10 0.20 -1.23% 16.10 52 16.15 50 22.05
2017-10-26 2369 4423766 1244 71248141 16.10 16.25 15.90 16.10 0.00 0% 16.10 115 16.15 47 22.05
2017-10-27 2369 5869048 1915 95351022 16.30 16.45 16.00 16.00 0.10 -0.62% 16.00 227 16.05 15 21.92
2017-10-30 2369 4714457 1789 73944044 16.10 16.20 15.45 15.65 0.35 -2.19% 15.65 53 15.70 40 21.44
2017-10-31 2369 4636612 1659 74585001 15.70 16.25 15.70 16.10 0.45 2.88% 16.10 26 16.15 11 22.05
2017-11-01 2369 3423231 1040 55557527 16.30 16.35 16.10 16.15 0.05 0.31% 16.15 145 16.20 32 22.12
2017-11-02 2369 10891719 2920 179465717 16.15 16.65 16.15 16.30 0.15 0.93% 16.30 270 16.35 34 22.33
2017-11-03 2369 8337345 2155 138192306 16.35 16.80 16.35 16.55 0.25 1.53% 16.55 12 16.60 165 22.67
2017-11-06 2369 3056066 952 50038628 16.60 16.65 16.25 16.40 0.15 -0.91% 16.35 88 16.40 27 22.47
2017-11-07 2369 8429770 2597 140490794 16.40 16.90 16.40 16.85 0.45 2.74% 16.80 145 16.85 167 23.08
2017-11-08 2369 5296571 2059 87391837 16.50 16.60 16.40 16.50 0.35 -2.08% 16.45 110 16.50 179 41.25
2017-11-09 2369 6606463 2007 107365608 16.65 16.65 15.80 15.85 0.65 -3.94% 15.85 98 15.90 34 39.63
2017-11-10 2369 3006998 1224 47615115 15.80 16.10 15.55 16.05 0.20 1.26% 16.05 55 16.10 31 40.13
2017-11-13 2369 2986262 1261 46925035 16.05 16.05 15.55 15.55 0.50 -3.12% 15.55 97 15.60 16 38.88
2017-11-14 2369 4107117 1531 62725284 15.55 15.65 15.00 15.15 0.40 -2.57% 15.15 44 15.20 57 37.88
2017-11-15 2369 1774770 727 26984476 15.15 15.35 15.10 15.30 0.15 0.99% 15.30 18 15.35 63 38.25
2017-11-16 2369 4183404 1537 65465405 15.25 15.85 15.25 15.55 0.25 1.63% 15.55 156 15.60 17 38.88
2017-11-17 2369 2579600 971 40131265 15.75 15.75 15.40 15.50 0.05 -0.32% 15.50 178 15.55 66 38.75
2017-11-20 2369 2926219 971 44808708 15.50 15.50 15.10 15.40 0.10 -0.65% 15.35 4 15.40 111 38.50
2017-11-21 2369 6616796 2357 104503512 15.45 15.95 15.45 15.90 0.50 3.25% 15.85 131 15.90 62 39.75
2017-11-22 2369 5923779 2601 94021226 16.05 16.15 15.60 15.60 0.30 -1.89% 15.60 87 15.65 4 39.00
2017-11-23 2369 3926521 1531 60649724 15.60 15.70 15.30 15.45 0.15 -0.96% 15.40 154 15.45 1 38.63
2017-11-24 2369 1740096 654 27073439 15.55 15.65 15.45 15.55 0.10 0.65% 15.55 43 15.60 27 38.88
2017-11-27 2369 1738530 774 27211386 15.90 15.90 15.50 15.55 0.00 0% 15.55 33 15.60 2 38.88
2017-11-28 2369 1771661 885 27341776 15.55 15.70 15.30 15.40 0.15 -0.96% 15.40 7 15.45 26 38.50
2017-11-29 2369 8006259 2412 126287794 15.50 16.10 15.35 16.10 0.70 4.55% 16.10 58 16.15 121 40.25
2017-11-30 2369 4802012 1526 75507234 15.75 15.90 15.60 15.75 0.35 -2.17% 15.75 47 15.80 143 39.38
2017-12-01 2369 5670509 2039 87363460 15.60 15.70 15.15 15.30 0.45 -2.86% 15.30 84 15.35 30 38.25
2017-12-04 2369 1724804 658 26299427 15.20 15.40 15.15 15.25 0.05 -0.33% 15.25 74 15.30 107 38.13
2017-12-05 2369 3905408 1503 59956331 15.25 15.55 15.15 15.20 0.05 -0.33% 15.20 24 15.25 4 38.00
2017-12-06 2369 4142358 1730 61505331 15.20 15.25 14.55 14.65 0.55 -3.62% 14.65 22 14.70 63 36.63
2017-12-07 2369 4829771 1500 71613045 14.70 15.00 14.65 14.85 0.20 1.37% 14.80 130 14.85 151 37.13
2017-12-08 2369 2818200 928 42127410 14.95 15.15 14.70 15.00 0.15 1.01% 14.95 2 15.00 377 37.50
2017-12-11 2369 2749548 1066 41256601 15.00 15.20 14.80 14.95 0.05 -0.33% 14.95 27 15.00 41 37.38
2017-12-12 2369 4939239 1319 74912035 15.15 15.30 14.90 15.05 0.10 0.67% 15.05 122 15.10 3 37.63
2017-12-13 2369 1403270 577 21053200 15.10 15.15 14.90 14.90 0.15 -1% 14.90 23 14.95 6 37.25
2017-12-14 2369 1129049 477 16958487 15.05 15.15 14.90 14.90 0.00 0% 14.90 82 14.95 30 37.25
2017-12-15 2369 775332 334 11535130 15.05 15.05 14.85 14.85 0.05 -0.34% 14.85 35 14.90 9 37.13
2017-12-18 2369 1340062 532 19812735 14.90 14.95 14.70 14.75 0.10 -0.67% 14.75 49 14.80 14 36.88
2017-12-19 2369 991270 471 14602414 14.80 14.85 14.60 14.65 0.10 -0.68% 14.65 47 14.70 54 36.63
2017-12-20 2369 3859935 1091 57887276 14.70 15.15 14.70 14.95 0.30 2.05% 14.95 31 15.00 24 37.38
2017-12-21 2369 1917720 880 28894350 15.00 15.20 14.95 14.95 0.00 0% 14.95 64 15.00 9 37.38
2017-12-22 2369 5581977 1919 85324993 15.00 15.40 15.00 15.40 0.45 3.01% 15.35 41 15.40 182 38.50
2017-12-25 2369 1885512 701 28808684 15.35 15.40 15.20 15.35 0.05 -0.32% 15.35 29 15.40 56 38.38
2017-12-26 2369 2250715 945 34428700 15.35 15.45 15.20 15.30 0.05 -0.33% 15.25 111 15.30 52 38.25
2017-12-27 2369 12900011 2365 201080717 15.30 15.75 15.20 15.35 0.05 0.33% 15.35 26 15.40 66 38.38
2017-12-28 2369 1803894 750 27464786 15.35 15.40 15.15 15.15 0.20 -1.3% 15.15 41 15.20 31 37.88
2017-12-29 2369 1359588 549 20589445 15.30 15.30 15.05 15.05 0.10 -0.66% 15.05 196 15.10 21 37.63