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　　16.95
0
0%		16.90
-0.05
-0.29%		16.90
0
0%		16.90
0
0%		 　16.70
-0.2
-1.18%		16.35
-0.35
-2.1%		16.50
0.15
0.92%		16.35
-0.15
-0.91%		16.45
0.1
0.61%		 　16.50
0.05
0.3%		16.55
0.05
0.3%		16.80
0.25
1.51%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		 　16.75
-0.05
-0.3%		16.95
0.2
1.19%		 16.78
2 月　17.00
0.05
0.29%		17.00
0
0%		 　16.95
-0.05
-0.29%		16.95
0
0%		16.80
-0.15
-0.88%		16.85
0.05
0.3%		16.90
0.05
0.3%		 　16.90
0
0%		18.55
1.65
9.76%		19.00
0.45
2.43%		18.80
-0.2
-1.05%		18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		 18.25
-0.35
-1.88%		18.25
0
0%		18.35
0.1
0.55%		18.40
0.05
0.27%		18.40
0
0%		 17.99
3 月18.70
0.3
1.63%		18.70
0
0%		18.75
0.05
0.27%		 　18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.65
0
0%		18.20
-0.45
-2.41%		18.20
0
0%		 　18.15
-0.05
-0.27%		18.45
0.3
1.65%		18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.45
-0.05
-0.27%		 　18.45
0
0%		18.55
0.1
0.54%		18.55
0
0%		18.75
0.2
1.08%		18.70
-0.05
-0.27%		 　18.50
-0.2
-1.07%		18.35
-0.15
-0.81%		18.60
0.25
1.36%		18.90
0.3
1.61%		18.75
-0.15
-0.79%		18.53
4 月 　　　19.15
0.4
2.13%		20.00
0.85
4.44%		20.00
0
0%		 　20.30
0.3
1.5%		19.65
-0.65
-3.2%		19.75
0.1
0.51%		19.90
0.15
0.76%		19.35
-0.55
-2.76%		 　19.00
-0.35
-1.81%		19.30
0.3
1.58%		19.30
0
0%		19.65
0.35
1.81%		19.70
0.05
0.25%		 　19.90
0.2
1.02%		19.90
0
0%		19.95
0.05
0.25%		19.95
0
0%		20.05
0.1
0.5%		 19.72
5 月　19.95
-0.1
-0.5%		19.70
-0.25
-1.25%		20.20
0.5
2.54%		20.35
0.15
0.74%		 　20.85
0.5
2.46%		20.60
-0.25
-1.2%		20.70
0.1
0.49%		20.30
-0.4
-1.93%		19.95
-0.35
-1.72%		 　19.30
-0.65
-3.26%		18.95
-0.35
-1.81%		19.35
0.4
2.11%		19.05
-0.3
-1.55%		19.15
0.1
0.52%		 　19.35
0.2
1.04%		19.10
-0.25
-1.29%		19.15
0.05
0.26%		19.20
0.05
0.26%		19.15
-0.05
-0.26%		 19.10
-0.05
-0.26%		19.61
6 月19.50
0.4
2.09%		19.30
-0.2
-1.03%		19.40
0.1
0.52%		 　19.65
0.25
1.29%		19.70
0.05
0.25%		19.50
-0.2
-1.02%		19.50
0
0%		 　19.30
-0.2
-1.03%		19.20
-0.1
-0.52%		18.95
-0.25
-1.3%		18.95
0
0%		19.35
0.4
2.11%		 　19.35
0
0%		19.30
-0.05
-0.26%		19.35
0.05
0.26%		19.30
-0.05
-0.26%		19.15
-0.15
-0.78%		 　19.10
-0.05
-0.26%		19.20
0.1
0.52%		19.15
-0.05
-0.26%		19.15
0
0%		19.05
-0.1
-0.52%		 19.29
7 月　　19.05
0
0%		19.05
0
0%		18.90
-0.15
-0.79%		19.00
0.1
0.53%		18.85
-0.15
-0.79%		 　18.80
-0.05
-0.27%		18.60
-0.2
-1.06%		18.60
0
0%		18.75
0.15
0.81%		18.75
0
0%		 　18.75
0
0%		18.80
0.05
0.27%		18.80
0
0%		18.85
0.05
0.27%		18.85
0
0%		 　18.80
-0.05
-0.27%		18.85
0.05
0.27%		18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		 18.90
0.1
0.53%		18.82
8 月18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.95
0
0%		19.40
0.45
2.37%		 　20.40
1
5.15%		20.25
-0.15
-0.74%		19.80
-0.45
-2.22%		19.35
-0.45
-2.27%		19.45
0.1
0.52%		 　18.95
-0.5
-2.57%		19.15
0.2
1.06%		19.20
0.05
0.26%		19.25
0.05
0.26%		19.15
-0.1
-0.52%		 　19.10
-0.05
-0.26%		18.70
-0.4
-2.09%		20.15
1.45
7.75%		22.15
2
9.93%		23.00
0.85
3.84%		 　25.30
2.3
10%		26.50
1.2
4.74%		25.60
-0.9
-3.4%		24.00
-1.6
-6.25%		20.72
9 月24.35
0.35
1.46%		 　23.50
-0.85
-3.49%		24.00
0.5
2.13%		24.40
0.4
1.67%		23.65
-0.75
-3.07%		24.20
0.55
2.33%		 　23.95
-0.25
-1.03%		24.15
0.2
0.84%		23.65
-0.5
-2.07%		23.70
0.05
0.21%		23.80
0.1
0.42%		 　24.00
0.2
0.84%		24.20
0.2
0.83%		23.55
-0.65
-2.69%		23.50
-0.05
-0.21%		23.45
-0.05
-0.21%		 　21.80
-1.65
-7.04%		21.10
-0.7
-3.21%		21.60
0.5
2.37%		21.60
0
0%		21.20
-0.4
-1.85%		21.45
0.25
1.18%		 23.19
10 月　22.00
0.55
2.56%		22.85
0.85
3.86%		 23.00
0.15
0.66%		22.65
-0.35
-1.52%		 　　　22.65
0
0%		22.50
-0.15
-0.66%		22.25
-0.25
-1.11%		 　22.10
-0.15
-0.67%		21.80
-0.3
-1.36%		22.05
0.25
1.15%		21.90
-0.15
-0.68%		21.45
-0.45
-2.05%		 　21.65
0.2
0.93%		22.30
0.65
3%		22.05
-0.25
-1.12%		21.95
-0.1
-0.45%		21.45
-0.5
-2.28%		 　20.80
-0.65
-3.03%		21.00
0.2
0.96%		22.03
11 月20.55
-0.45
-2.14%		20.60
0.05
0.24%		20.60
0
0%		 　20.75
0.15
0.73%		20.50
-0.25
-1.2%		20.60
0.1
0.49%		20.60
0
0%		20.45
-0.15
-0.73%		 　19.90
-0.55
-2.69%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		19.65
-0.1
-0.51%		19.75
0.1
0.51%		 　19.45
-0.3
-1.52%		19.90
0.45
2.31%		19.95
0.05
0.25%		20.00
0.05
0.25%		19.85
-0.15
-0.75%		 　19.80
-0.05
-0.25%		19.60
-0.2
-1.01%		20.05
0.45
2.3%		20.60
0.55
2.74%		 20.1
12 月20.10
-0.5
-2.43%		 　20.60
0.5
2.49%		20.30
-0.3
-1.46%		19.80
-0.5
-2.46%		19.75
-0.05
-0.25%		19.50
-0.25
-1.27%		 　19.80
0.3
1.54%		20.20
0.4
2.02%		20.15
-0.05
-0.25%		19.90
-0.25
-1.24%		20.55
0.65
3.27%		 　21.20
0.65
3.16%		20.55
-0.65
-3.07%		20.55
0
0%		20.20
-0.35
-1.7%		20.15
-0.05
-0.25%		 　20.15
0
0%		19.95
-0.2
-0.99%		20.05
0.1
0.5%		20.10
0.05
0.25%		19.90
-0.2
-1%		　　20.21

說明:最高漲幅:10%最低跌幅:-7.04% 最高價:26.50最低價:16.35平均價:19.73,灰色底表示週末,漲135天(42.75)元,跌139天(-37.55)元,平盤42天
10%=4,8%=1,5%=3,4%=3,3%=8,2%=35,1%=46,0%=77,-0%=1,-1%=2,-2%=17,-3%=25,-4%=43,-5%=51,

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 2374 231183 126 3894813 16.80 16.95 16.65 16.95 0.15 0% 16.90 16 16.95 40 13.89
2017-01-04 2374 221357 107 3742854 16.90 16.95 16.85 16.90 0.05 -0.29% 16.90 1 16.95 38 13.85
2017-01-05 2374 97088 82 1638163 16.95 16.95 16.80 16.90 0.00 0% 16.85 16 16.90 3 13.85
2017-01-06 2374 211853 133 3564771 16.95 16.95 16.75 16.90 0.00 0% 16.80 21 16.90 51 13.85
2017-01-09 2374 211817 152 3545190 16.90 16.90 16.60 16.70 0.20 -1.18% 16.70 3 16.80 8 13.69
2017-01-10 2374 468673 277 7697614 16.60 16.65 16.35 16.35 0.35 -2.1% 16.35 122 16.45 4 13.40
2017-01-11 2374 217206 132 3577218 16.40 16.55 16.35 16.50 0.15 0.92% 16.50 8 16.55 36 13.52
2017-01-12 2374 583143 203 9545712 16.50 16.50 16.25 16.35 0.15 -0.91% 16.30 26 16.35 10 13.40
2017-01-13 2374 251825 169 4150525 16.35 16.65 16.30 16.45 0.10 0.61% 16.45 11 16.50 1 13.48
2017-01-16 2374 214933 147 3539538 16.50 16.50 16.35 16.50 0.05 0.3% 16.45 5 16.50 15 13.52
2017-01-17 2374 264509 166 4384338 16.50 16.65 16.45 16.55 0.05 0.3% 16.55 41 16.65 51 13.57
2017-01-18 2374 451951 260 7552273 16.60 16.80 16.55 16.80 0.25 1.51% 16.75 24 16.80 39 13.77
2017-01-19 2374 659706 335 11185401 16.80 17.10 16.80 16.85 0.05 0.3% 16.85 75 16.90 1 13.81
2017-01-20 2374 317363 152 5348894 16.85 16.95 16.75 16.80 0.05 -0.3% 16.75 57 16.80 6 13.77
2017-01-23 2374 208160 155 3498261 16.80 16.90 16.75 16.75 0.05 -0.3% 16.75 50 16.80 1 13.73
2017-01-24 2374 638973 213 10819338 16.75 17.05 16.75 16.95 0.20 1.19% 16.90 6 16.95 38 13.89
2017-02-02 2374 314939 241 5336554 16.90 17.05 16.85 17.00 0.05 0.29% 16.90 39 17.00 49 13.93
2017-02-03 2374 283437 180 4819953 17.00 17.05 16.90 17.00 0.00 0% 16.95 33 17.05 30 13.93
2017-02-06 2374 296932 227 5050363 17.10 17.10 16.90 16.95 0.05 -0.29% 16.95 20 17.00 8 13.89
2017-02-07 2374 284264 176 4824276 17.00 17.05 16.90 16.95 0.00 0% 16.90 35 16.95 8 13.89
2017-02-08 2374 369156 256 6224039 16.95 17.05 16.75 16.80 0.15 -0.88% 16.80 7 16.85 2 13.77
2017-02-09 2374 193169 149 3263518 16.80 16.95 16.80 16.85 0.05 0.3% 16.85 16 16.90 1 13.81
2017-02-10 2374 242901 198 4110263 16.90 17.00 16.85 16.90 0.05 0.3% 16.85 12 16.90 19 13.85
2017-02-13 2374 479231 234 8112694 16.95 17.00 16.80 16.90 0.00 0% 16.90 15 17.00 153 13.85
2017-02-14 2374 2845685 987 52147073 17.50 18.55 17.50 18.55 1.65 9.76% 18.55 5421 0.00 0 15.20
2017-02-15 2374 9373363 3277 180926426 19.30 19.90 18.80 19.00 0.45 2.43% 18.95 17 19.00 29 15.57
2017-02-16 2374 1703198 841 32249709 19.20 19.40 18.65 18.80 0.20 -1.05% 18.80 37 18.85 2 15.41
2017-02-17 2374 1079868 487 20203618 19.15 19.15 18.55 18.65 0.15 -0.8% 18.65 9 18.70 2 15.29
2017-02-18 2374 883770 356 16488756 18.80 18.90 18.60 18.60 0.05 -0.27% 18.60 75 18.65 1 15.25
2017-02-20 2374 1242886 539 22898513 18.75 18.80 18.25 18.25 0.35 -1.88% 18.25 4 18.35 7 14.96
2017-02-21 2374 786963 461 14302818 18.15 18.30 18.00 18.25 0.00 0% 18.25 16 18.30 44 14.96
2017-02-22 2374 925112 378 17085779 18.35 18.70 18.35 18.35 0.10 0.55% 18.35 11 18.40 15 15.04
2017-02-23 2374 626663 299 11589196 18.40 18.65 18.35 18.40 0.05 0.27% 18.40 27 18.50 20 15.08
2017-02-24 2374 680998 340 12558089 18.45 18.60 18.30 18.40 0.00 0% 18.40 19 18.45 1 15.08
2017-03-01 2374 921445 529 17192119 18.50 18.80 18.50 18.70 0.30 1.63% 18.65 34 18.70 15 15.33
2017-03-02 2374 830422 332 15589929 18.75 18.95 18.65 18.70 0.00 0% 18.70 22 18.75 17 15.33
2017-03-03 2374 735056 475 13806517 18.80 18.95 18.70 18.75 0.05 0.27% 18.70 49 18.75 2 15.37
2017-03-06 2374 550604 370 10276881 18.80 18.85 18.50 18.70 0.05 -0.27% 18.65 11 18.70 1 15.33
2017-03-07 2374 229415 200 4288383 18.80 18.80 18.65 18.65 0.05 -0.27% 18.65 17 18.70 15 15.29
2017-03-08 2374 588962 384 10989065 18.75 18.75 18.55 18.65 0.00 0% 18.65 7 18.70 15 15.29
2017-03-09 2374 965504 457 17674576 18.55 18.55 18.20 18.20 0.45 -2.41% 18.20 40 18.30 1 14.92
2017-03-10 2374 746642 510 13509175 18.30 18.40 17.85 18.20 0.00 0% 18.15 13 18.20 18 14.92
2017-03-13 2374 278319 232 5060506 18.05 18.25 18.05 18.15 0.05 -0.27% 18.15 51 18.25 15 14.88
2017-03-14 2374 319212 223 5869256 18.15 18.50 18.15 18.45 0.30 1.65% 18.40 42 18.45 24 15.12
2017-03-15 2374 269224 200 4946880 18.45 18.45 18.30 18.40 0.05 -0.27% 18.35 5 18.40 2 15.08
2017-03-16 2374 496109 258 9154727 18.40 18.55 18.35 18.50 0.10 0.54% 18.45 24 18.50 22 15.16
2017-03-17 2374 397954 273 7357026 18.50 18.55 18.40 18.45 0.05 -0.27% 18.45 2 18.50 6 15.12
2017-03-20 2374 311267 245 5746427 18.45 18.55 18.40 18.45 0.00 0% 18.45 9 18.50 1 15.12
2017-03-21 2374 705602 363 13129719 18.55 18.70 18.50 18.55 0.10 0.54% 18.55 25 18.60 19 15.20
2017-03-22 2374 360130 218 6691988 18.55 18.70 18.45 18.55 0.00 0% 18.55 48 18.60 28 15.20
2017-03-23 2374 788738 331 14843240 18.80 18.95 18.70 18.75 0.20 1.08% 18.75 18 18.80 38 15.37
2017-03-24 2374 495950 279 9245245 18.75 18.80 18.50 18.70 0.05 -0.27% 18.65 20 18.75 13 15.33
2017-03-27 2374 458352 304 8570889 18.80 18.85 18.50 18.50 0.20 -1.07% 18.50 109 18.60 12 15.16
2017-03-28 2374 672987 262 12464198 18.55 18.75 18.25 18.35 0.15 -0.81% 18.35 116 18.45 5 15.04
2017-03-29 2374 408643 214 7595777 18.35 18.70 18.35 18.60 0.25 1.36% 18.60 17 18.65 5 13.58
2017-03-30 2374 778161 418 14639238 18.65 18.95 18.65 18.90 0.30 1.61% 18.85 14 18.90 17 13.80
2017-03-31 2374 740865 288 14026409 18.95 19.10 18.75 18.75 0.15 -0.79% 18.75 6 18.80 5 13.69
2017-04-05 2374 1334828 602 25437926 19.00 19.30 18.85 19.15 0.40 2.13% 19.05 6 19.15 6 13.98
2017-04-06 2374 3706424 1507 73315412 19.30 20.40 19.20 20.00 0.85 4.44% 20.00 54 20.05 10 14.60
2017-04-07 2374 4799887 1895 98079197 20.50 20.90 20.00 20.00 0.00 0% 20.00 41 20.10 1 14.60
2017-04-10 2374 1294362 730 26193547 20.15 20.45 20.00 20.30 0.30 1.5% 20.25 1 20.30 85 14.82
2017-04-11 2374 1196945 619 23836333 20.30 20.45 19.50 19.65 0.65 -3.2% 19.65 19 19.75 5 14.34
2017-04-12 2374 887014 432 17512037 19.65 20.00 19.40 19.75 0.10 0.51% 19.75 9 19.80 1 14.42
2017-04-13 2374 2010429 934 40696250 19.80 20.80 19.80 19.90 0.15 0.76% 19.90 56 20.00 9 14.53
2017-04-14 2374 982531 477 19202187 19.85 19.90 19.30 19.35 0.55 -2.76% 19.35 3 19.40 1 14.12
2017-04-17 2374 812814 489 15530116 19.20 19.40 18.80 19.00 0.35 -1.81% 19.00 21 19.05 2 13.87
2017-04-18 2374 626122 313 12088033 19.10 19.45 19.10 19.30 0.30 1.58% 19.30 9 19.40 32 14.09
2017-04-19 2374 378121 216 7293666 19.35 19.50 19.15 19.30 0.00 0% 19.25 2 19.30 74 14.09
2017-04-20 2374 1050256 504 20636549 19.30 19.85 19.20 19.65 0.35 1.81% 19.60 15 19.65 11 14.34
2017-04-21 2374 893521 441 17879078 19.90 20.35 19.70 19.70 0.05 0.25% 19.70 35 19.85 10 14.38
2017-04-24 2374 573409 343 11375033 20.15 20.15 19.65 19.90 0.20 1.02% 19.85 7 19.90 8 14.53
2017-04-25 2374 438653 234 8705669 20.00 20.05 19.75 19.90 0.00 0% 19.85 1 19.90 19 14.53
2017-04-26 2374 1175216 483 23516965 20.10 20.40 19.80 19.95 0.05 0.25% 19.95 2 20.00 70 14.56
2017-04-27 2374 768300 298 15414594 20.10 20.25 19.90 19.95 0.00 0% 19.90 62 20.00 9 14.56
2017-04-28 2374 633364 320 12678930 20.10 20.15 19.90 20.05 0.10 0.5% 20.00 8 20.05 3 14.64
2017-05-02 2374 579196 243 11583588 20.05 20.20 19.90 19.95 0.10 -0.5% 19.95 3 20.00 25 14.56
2017-05-03 2374 455206 250 9034671 19.95 20.00 19.70 19.70 0.25 -1.25% 19.70 29 19.80 15 14.38
2017-05-04 2374 1522113 716 30821640 19.70 20.50 19.70 20.20 0.50 2.54% 20.20 1 20.25 35 14.74
2017-05-05 2374 1884793 808 38766143 20.60 20.90 20.35 20.35 0.15 0.74% 20.35 11 20.40 2 14.85
2017-05-08 2374 2591804 1104 53763010 20.55 20.90 20.55 20.85 0.50 2.46% 20.80 25 20.85 49 15.22
2017-05-09 2374 2770365 1212 57917504 21.00 21.20 20.20 20.60 0.25 -1.2% 20.60 36 20.65 5 15.04
2017-05-10 2374 685955 396 14228261 20.60 20.90 20.60 20.70 0.10 0.49% 20.70 23 20.75 9 15.11
2017-05-11 2374 611986 379 12493205 20.75 20.75 20.20 20.30 0.40 -1.93% 20.30 14 20.35 53 14.82
2017-05-12 2374 810544 373 16249430 20.30 20.40 19.80 19.95 0.35 -1.72% 19.90 40 20.00 36 14.56
2017-05-15 2374 1155918 582 22446115 19.70 19.80 19.20 19.30 0.65 -3.26% 19.30 29 19.35 11 12.61
2017-05-16 2374 1055384 427 20144211 19.30 19.35 18.85 18.95 0.35 -1.81% 18.95 27 19.00 2 12.39
2017-05-17 2374 711346 328 13611378 18.95 19.40 18.90 19.35 0.40 2.11% 19.35 17 19.40 11 12.65
2017-05-18 2374 326729 162 6250201 18.95 19.35 18.90 19.05 0.30 -1.55% 19.05 4 19.15 2 12.45
2017-05-19 2374 314368 181 6035003 19.05 19.30 19.05 19.15 0.10 0.52% 19.15 21 19.25 1 12.52
2017-05-22 2374 450178 204 8644552 19.15 19.35 19.10 19.35 0.20 1.04% 19.35 40 19.40 8 12.65
2017-05-23 2374 594274 254 11424406 19.30 19.35 19.10 19.10 0.25 -1.29% 19.10 16 19.30 2 12.48
2017-05-24 2374 281972 179 5399359 19.15 19.25 19.10 19.15 0.05 0.26% 19.15 14 19.20 20 12.52
2017-05-25 2374 369216 187 7057664 19.15 19.20 19.00 19.20 0.05 0.26% 19.10 3 19.20 31 12.55
2017-05-26 2374 304322 203 5804523 19.20 19.20 19.00 19.15 0.05 -0.26% 19.10 2 19.15 7 12.52
2017-05-31 2374 401946 234 7614067 19.00 19.15 18.85 19.10 0.05 -0.26% 18.95 1 19.10 6 12.48
2017-06-01 2374 1484711 792 29148606 19.20 20.00 19.20 19.50 0.40 2.09% 19.50 202 19.55 14 12.75
2017-06-02 2374 338572 233 6572170 19.55 19.65 19.30 19.30 0.20 -1.03% 19.25 20 19.30 14 12.61
2017-06-03 2374 175141 136 3391860 19.30 19.50 19.30 19.40 0.10 0.52% 19.35 7 19.40 11 12.68
2017-06-06 2374 2648951 786 52503125 19.40 20.05 19.40 19.65 0.30 1.29% 19.65 253 19.70 41 12.84
2017-06-07 2374 2025750 499 40211044 19.70 20.10 19.45 19.70 0.05 0.25% 19.65 12 19.70 25 12.88
2017-06-08 2374 1074693 409 20953142 19.75 19.95 19.30 19.50 0.20 -1.02% 19.45 6 19.50 1 12.75
2017-06-09 2374 412189 216 8043996 19.55 19.70 19.35 19.50 0.00 0% 19.45 1 19.50 13 12.75
2017-06-12 2374 460814 205 8882471 19.30 19.50 19.10 19.30 0.20 -1.03% 19.25 1 19.30 11 12.61
2017-06-13 2374 408238 237 7896388 19.65 19.65 19.10 19.20 0.10 -0.52% 19.15 27 19.20 17 12.55
2017-06-14 2374 624529 251 11879517 19.10 19.25 18.85 18.95 0.25 -1.3% 18.90 57 18.95 15 12.39
2017-06-15 2374 224640 129 4251155 18.85 19.05 18.85 18.95 0.00 0% 18.95 3 19.00 38 12.39
2017-06-16 2374 456554 207 8739424 18.95 19.40 18.85 19.35 0.40 2.11% 19.30 1 19.35 18 12.65
2017-06-19 2374 209031 128 4046839 19.45 19.55 19.25 19.35 0.00 0% 19.30 1 19.35 9 12.65
2017-06-20 2374 239724 135 4639242 19.50 19.55 19.20 19.30 0.05 -0.26% 19.25 1 19.30 27 12.61
2017-06-21 2374 291089 171 5617453 19.30 19.35 19.25 19.35 0.05 0.26% 19.30 8 19.35 16 12.65
2017-06-22 2374 291648 171 5619224 19.35 19.45 19.15 19.30 0.05 -0.26% 19.25 2 19.30 19 12.61
2017-06-23 2374 252828 136 4850232 19.30 19.30 19.15 19.15 0.15 -0.78% 19.15 14 19.20 21 12.52
2017-06-26 2374 293935 175 5631749 19.15 19.25 19.10 19.10 0.05 -0.26% 19.10 44 19.15 5 12.48
2017-06-27 2374 165067 112 3160814 19.10 19.30 19.10 19.20 0.10 0.52% 19.15 2 19.20 18 12.55
2017-06-28 2374 328622 175 6266235 19.20 19.25 19.00 19.15 0.05 -0.26% 19.10 6 19.15 32 12.52
2017-06-29 2374 350167 169 6679623 19.25 19.25 18.95 19.15 0.00 0% 19.10 2 19.15 38 12.52
2017-06-30 2374 2174230 408 41344051 19.10 19.25 18.80 19.05 0.10 -0.52% 19.00 7 19.05 15 12.45
2017-07-03 2374 169404 107 3221246 18.95 19.10 18.90 19.05 0.00 0% 19.00 4 19.05 25 12.45
2017-07-04 2374 311002 114 5928925 19.05 19.15 19.00 19.05 0.00 0% 19.00 20 19.05 10 12.45
2017-07-05 2374 491246 200 9288959 19.05 19.15 18.80 18.90 0.15 -0.79% 18.90 3 18.95 37 12.35
2017-07-06 2374 215709 105 4095092 18.95 19.05 18.90 19.00 0.10 0.53% 18.95 15 19.05 20 12.42
2017-07-07 2374 192805 98 3633167 18.95 18.95 18.80 18.85 0.15 -0.79% 18.85 37 18.90 17 12.32
2017-07-10 2374 164620 95 3103098 18.85 18.95 18.80 18.80 0.05 -0.27% 18.80 22 18.90 3 12.29
2017-07-11 2374 2724063 732 51258254 18.85 19.15 18.45 18.60 0.20 -1.06% 18.60 15 18.65 31 12.16
2017-07-12 2374 348161 181 6475028 18.55 18.70 18.55 18.60 0.00 0% 18.60 39 18.65 2 12.16
2017-07-13 2374 169165 117 3165566 18.60 18.80 18.60 18.75 0.15 0.81% 18.70 20 18.75 12 12.25
2017-07-14 2374 274700 141 5156930 18.75 18.90 18.70 18.75 0.00 0% 18.75 11 18.80 6 12.25
2017-07-17 2374 222428 109 4182293 18.80 18.85 18.70 18.75 0.00 0% 18.75 19 18.80 2 12.25
2017-07-18 2374 179960 94 3380941 18.70 18.85 18.70 18.80 0.05 0.27% 18.75 24 18.80 4 12.29
2017-07-19 2374 610595 297 11555697 18.80 19.15 18.80 18.80 0.00 0% 18.80 64 18.90 14 12.29
2017-07-20 2374 218703 82 4137522 18.85 18.95 18.80 18.85 0.05 0.27% 18.80 74 18.85 14 12.32
2017-07-21 2374 119856 84 2257991 18.85 18.95 18.75 18.85 0.00 0% 18.85 14 18.90 25 12.32
2017-07-24 2374 176504 85 3319043 18.85 18.85 18.80 18.80 0.05 -0.27% 18.80 1 18.85 32 12.29
2017-07-25 2374 233200 113 4389934 18.85 18.90 18.80 18.85 0.05 0.27% 18.80 127 18.90 75 12.32
2017-07-26 2374 437472 209 8241089 18.85 18.95 18.80 18.80 0.05 -0.27% 18.80 24 18.85 10 12.29
2017-07-27 2374 301648 158 5654674 18.85 18.85 18.70 18.70 0.10 -0.53% 18.70 48 18.80 26 12.22
2017-07-28 2374 671797 254 12722531 18.80 19.05 18.75 18.80 0.10 0.53% 18.80 6 18.90 18 12.29
2017-07-31 2374 110127 92 2079374 18.80 18.95 18.75 18.90 0.10 0.53% 18.85 1 18.90 4 12.35
2017-08-01 2374 426518 186 8014255 18.95 18.95 18.70 18.85 0.05 -0.26% 18.85 2 18.90 39 12.32
2017-08-02 2374 543374 256 10285020 18.85 19.00 18.85 18.95 0.10 0.53% 18.90 31 18.95 26 12.39
2017-08-03 2374 356401 181 6775085 19.15 19.15 18.90 18.95 0.00 0% 18.95 5 19.00 5 12.39
2017-08-04 2374 1462540 703 28239972 19.00 19.50 18.95 19.40 0.45 2.37% 19.35 16 19.40 17 12.68
2017-08-07 2374 4040962 1598 81149389 19.60 20.40 19.55 20.40 1.00 5.15% 20.35 63 20.40 30 13.33
2017-08-08 2374 2256505 1055 46180946 20.70 21.00 20.05 20.25 0.15 -0.74% 20.20 8 20.25 16 13.24
2017-08-09 2374 1498501 635 29634801 20.10 20.15 19.60 19.80 0.45 -2.22% 19.80 16 19.90 32 12.94
2017-08-10 2374 723779 327 14103064 19.85 19.85 19.30 19.35 0.45 -2.27% 19.35 19 19.40 11 12.65
2017-08-11 2374 570853 290 11057043 19.20 19.60 19.15 19.45 0.10 0.52% 19.40 15 19.45 3 12.23
2017-08-14 2374 776507 345 14834693 19.45 19.50 18.85 18.95 0.50 -2.57% 18.90 4 18.95 60 11.92
2017-08-15 2374 438808 206 8412260 19.05 19.30 19.05 19.15 0.20 1.06% 19.15 23 19.20 8 12.04
2017-08-16 2374 390354 225 7480534 19.15 19.30 19.10 19.20 0.05 0.26% 19.15 16 19.20 6 12.08
2017-08-17 2374 592853 294 11370076 19.00 19.30 19.00 19.25 0.05 0.26% 19.20 2 19.30 54 12.11
2017-08-18 2374 1036394 442 19766742 19.15 19.20 18.95 19.15 0.10 -0.52% 19.15 4 19.20 32 12.04
2017-08-21 2374 732130 363 13973561 19.05 19.15 19.05 19.10 0.05 -0.26% 19.10 39 19.15 25 12.01
2017-08-22 2374 895667 494 16531640 18.30 18.75 18.30 18.70 0.00 -2.09% 18.65 10 18.70 18 11.76
2017-08-23 2374 5665544 2459 111330472 18.75 20.30 18.75 20.15 1.45 7.75% 20.15 116 20.20 98 12.67
2017-08-24 2374 3672371 1175 81342892 22.15 22.15 22.15 22.15 2.00 9.93% 22.15 3337 0.00 0 13.93
2017-08-25 2374 16625623 6475 391553845 24.30 24.35 22.40 23.00 0.85 3.84% 22.95 14 23.00 66 14.47
2017-08-28 2374 12960908 4443 322192807 24.00 25.30 23.60 25.30 2.30 10% 25.30 2370 0.00 0 15.91
2017-08-29 2374 30388767 12611 800605241 26.00 27.40 25.60 26.50 1.20 4.74% 26.45 15 26.50 2 16.67
2017-08-30 2374 12248762 5184 318846704 26.50 27.00 25.45 25.60 0.90 -3.4% 25.55 77 25.60 47 16.10
2017-08-31 2374 6346305 3289 153583728 25.20 25.20 23.60 24.00 1.60 -6.25% 24.00 42 24.05 19 15.09
2017-09-01 2374 3051952 1715 74180894 24.50 24.60 24.00 24.35 0.35 1.46% 24.35 3 24.40 32 15.31
2017-09-04 2374 2448354 1296 58387575 24.05 24.25 23.50 23.50 0.85 -3.49% 23.50 78 23.55 38 14.78
2017-09-05 2374 2538508 1295 60976739 23.50 24.20 23.50 24.00 0.50 2.13% 24.00 121 24.10 23 15.09
2017-09-06 2374 3561144 1870 87266161 24.10 24.95 24.00 24.40 0.40 1.67% 24.40 26 24.45 14 15.35
2017-09-07 2374 2020407 1120 48981917 24.70 24.90 23.65 23.65 0.75 -3.07% 23.65 1 23.70 19 14.87
2017-09-08 2374 1798179 976 43443315 24.30 24.45 23.75 24.20 0.55 2.33% 24.20 8 24.25 16 15.22
2017-09-11 2374 2281674 1189 55261503 24.50 24.70 23.75 23.95 0.25 -1.03% 23.90 46 23.95 18 15.06
2017-09-12 2374 1315842 679 31632558 24.05 24.25 23.90 24.15 0.20 0.84% 24.10 27 24.15 72 15.19
2017-09-13 2374 2235429 1194 53538756 24.20 24.45 23.60 23.65 0.50 -2.07% 23.65 31 23.70 19 14.87
2017-09-14 2374 3020216 1492 72464497 24.00 24.45 23.60 23.70 0.05 0.21% 23.70 41 23.75 1 14.91
2017-09-15 2374 1788654 824 42759518 23.95 24.10 23.75 23.80 0.10 0.42% 23.80 15 23.85 1 14.97
2017-09-18 2374 1886032 887 45201992 24.15 24.20 23.85 24.00 0.20 0.84% 24.00 2 24.05 6 15.09
2017-09-19 2374 6652144 2970 163524545 24.30 25.25 24.00 24.20 0.20 0.83% 24.20 31 24.25 10 15.22
2017-09-20 2374 4539017 2063 109413028 24.70 24.85 23.45 23.55 0.65 -2.69% 23.55 2 23.60 34 14.81
2017-09-21 2374 2076161 925 49060859 23.70 23.90 23.50 23.50 0.05 -0.21% 23.50 25 23.70 34 14.78
2017-09-22 2374 2016591 994 47794880 23.95 24.10 23.45 23.45 0.05 -0.21% 23.45 1 23.50 2 14.75
2017-09-25 2374 3183649 1456 70536867 23.65 23.65 21.80 21.80 1.65 -7.04% 21.80 160 21.95 1 13.71
2017-09-26 2374 2375421 1149 51253341 21.70 22.20 21.00 21.10 0.70 -3.21% 21.10 13 21.15 6 13.27
2017-09-27 2374 1723260 904 37364183 21.35 21.95 21.35 21.60 0.50 2.37% 21.60 28 21.70 12 13.58
2017-09-28 2374 1101881 499 23829877 21.85 21.85 21.45 21.60 0.00 0% 21.55 2 21.60 68 13.58
2017-09-29 2374 730180 465 15577554 21.60 21.70 21.10 21.20 0.40 -1.85% 21.20 6 21.25 5 13.33
2017-09-30 2374 587253 273 12625809 21.45 21.75 21.35 21.45 0.25 1.18% 21.45 5 21.55 7 13.49
2017-10-02 2374 1037001 534 22631116 21.45 22.00 21.45 22.00 0.55 2.56% 21.95 5 22.00 81 13.84
2017-10-03 2374 3380291 1508 76357358 22.20 22.85 22.05 22.85 0.85 3.86% 22.80 47 22.85 82 14.37
2017-10-05 2374 1951186 1024 44620386 22.90 23.20 22.50 23.00 0.15 0.66% 22.85 1 23.00 53 14.47
2017-10-06 2374 824522 525 18765189 23.00 23.10 22.60 22.65 0.35 -1.52% 22.65 10 22.70 3 14.25
2017-10-11 2374 880841 476 20032251 22.80 23.00 22.60 22.65 0.00 0% 22.65 22 22.70 13 14.25
2017-10-12 2374 722189 423 16330981 22.70 22.90 22.40 22.50 0.15 -0.66% 22.45 16 22.55 1 14.15
2017-10-13 2374 841751 495 18739413 22.50 22.50 22.10 22.25 0.25 -1.11% 22.25 10 22.30 16 13.99
2017-10-16 2374 712664 386 15783531 22.25 22.45 22.05 22.10 0.15 -0.67% 22.10 4 22.15 16 13.90
2017-10-17 2374 770213 410 17002785 22.15 22.30 21.80 21.80 0.30 -1.36% 21.80 37 21.85 2 13.71
2017-10-18 2374 1280727 476 28046460 21.85 22.10 21.70 22.05 0.25 1.15% 22.05 13 22.10 10 13.87
2017-10-19 2374 381321 237 8376666 22.05 22.10 21.85 21.90 0.15 -0.68% 21.90 3 21.95 4 13.77
2017-10-20 2374 889522 508 19181937 21.85 21.85 21.45 21.45 0.45 -2.05% 21.40 85 21.45 4 13.49
2017-10-23 2374 900261 562 19458873 21.55 21.90 21.40 21.65 0.20 0.93% 21.65 1 21.85 6 13.62
2017-10-24 2374 1924191 979 42540480 21.65 22.55 21.50 22.30 0.65 3% 22.30 2 22.40 31 14.03
2017-10-25 2374 1486414 637 33059558 22.60 22.70 22.00 22.05 0.25 -1.12% 22.05 4 22.10 10 13.87
2017-10-26 2374 596951 306 13061769 22.05 22.05 21.80 21.95 0.10 -0.45% 21.90 2 22.00 22 13.81
2017-10-27 2374 850814 458 18591322 22.05 22.20 21.45 21.45 0.50 -2.28% 21.45 17 21.50 2 13.49
2017-10-30 2374 1532216 687 32185630 21.50 21.80 20.75 20.80 0.65 -3.03% 20.80 40 20.85 7 13.08
2017-10-31 2374 516464 302 10854308 20.80 21.20 20.75 21.00 0.20 0.96% 21.00 7 21.05 2 13.21
2017-11-01 2374 1266343 533 26197834 20.80 21.00 20.45 20.55 0.45 -2.14% 20.55 32 20.60 19 12.92
2017-11-02 2374 727851 373 14912790 20.55 20.70 20.30 20.60 0.05 0.24% 20.55 1 20.60 11 12.96
2017-11-03 2374 480720 264 9947257 20.60 20.95 20.50 20.60 0.00 0% 20.60 71 20.75 15 12.96
2017-11-06 2374 393685 260 8178985 20.60 20.90 20.60 20.75 0.15 0.73% 20.75 6 20.80 23 13.05
2017-11-07 2374 737640 382 15153143 20.80 20.80 20.40 20.50 0.25 -1.2% 20.50 57 20.55 5 12.89
2017-11-08 2374 534157 262 10989014 20.80 20.80 20.45 20.60 0.10 0.49% 20.55 5 20.60 3 12.96
2017-11-09 2374 3652559 1071 76541458 20.60 21.60 20.45 20.60 0.00 0% 20.55 9 20.60 3 12.96
2017-11-10 2374 616713 311 12629822 20.70 20.70 20.30 20.45 0.15 -0.73% 20.45 7 20.50 14 12.86
2017-11-13 2374 1126422 582 22631560 20.45 20.45 19.85 19.90 0.55 -2.69% 19.90 18 19.95 3 15.92
2017-11-14 2374 589183 325 11699913 19.95 20.00 19.70 19.85 0.05 -0.25% 19.85 11 19.90 1 15.88
2017-11-15 2374 571893 310 11289135 19.80 19.90 19.60 19.75 0.10 -0.5% 19.70 30 19.80 17 15.80
2017-11-16 2374 444750 270 8759292 19.60 19.85 19.60 19.65 0.10 -0.51% 19.65 5 19.70 9 15.72
2017-11-17 2374 602446 344 11950979 19.80 20.05 19.65 19.75 0.10 0.51% 19.75 4 19.80 3 15.80
2017-11-20 2374 666366 350 13003391 19.60 19.75 19.40 19.45 0.30 -1.52% 19.45 5 19.50 11 15.56
2017-11-21 2374 515067 305 10166721 19.55 19.95 19.55 19.90 0.45 2.31% 19.90 235 19.95 18 15.92
2017-11-22 2374 608719 309 12165828 19.90 20.15 19.80 19.95 0.05 0.25% 19.95 32 20.00 122 15.96
2017-11-23 2374 351460 202 7022243 19.95 20.10 19.80 20.00 0.05 0.25% 19.95 1 20.00 39 16.00
2017-11-24 2374 290840 178 5766830 19.65 19.95 19.65 19.85 0.15 -0.75% 19.85 16 19.95 7 15.88
2017-11-27 2374 312474 159 6182781 19.90 20.00 19.70 19.80 0.05 -0.25% 19.75 18 19.80 2 15.84
2017-11-28 2374 357571 207 7049152 19.75 19.85 19.60 19.60 0.20 -1.01% 19.60 88 19.70 3 15.68
2017-11-29 2374 981696 552 19777778 19.70 20.35 19.70 20.05 0.45 2.3% 20.05 8 20.10 14 16.04
2017-11-30 2374 1620905 838 33331545 20.15 21.00 19.90 20.60 0.55 2.74% 20.60 1 20.65 19 16.48
2017-12-01 2374 765807 489 15476321 20.60 20.60 19.90 20.10 0.50 -2.43% 20.10 31 20.15 14 16.08
2017-12-04 2374 711917 498 14515036 20.10 20.70 19.85 20.60 0.50 2.49% 20.55 20 20.60 19 16.48
2017-12-05 2374 786602 503 16011567 20.50 20.60 20.15 20.30 0.30 -1.46% 20.30 51 20.40 4 16.24
2017-12-06 2374 704872 366 14063715 20.10 20.15 19.80 19.80 0.50 -2.46% 19.80 7 19.85 2 15.84
2017-12-07 2374 387051 223 7651647 20.00 20.05 19.65 19.75 0.05 -0.25% 19.75 11 19.80 3 15.80
2017-12-08 2374 736690 352 14418686 19.75 19.85 19.45 19.50 0.25 -1.27% 19.50 24 19.55 13 15.60
2017-12-11 2374 601733 368 11737944 19.30 19.80 19.30 19.80 0.30 1.54% 19.75 1 19.80 17 15.84
2017-12-12 2374 2787348 1376 56773291 19.95 20.85 19.95 20.20 0.40 2.02% 20.20 7 20.25 48 16.16
2017-12-13 2374 513289 319 10303630 20.00 20.20 20.00 20.15 0.05 -0.25% 20.10 1 20.15 3 16.12
2017-12-14 2374 644716 332 12857588 20.00 20.20 19.85 19.90 0.25 -1.24% 19.90 15 19.95 17 15.92
2017-12-15 2374 3173900 1508 65508581 20.30 20.95 20.25 20.55 0.65 3.27% 20.55 25 20.60 18 16.44
2017-12-18 2374 2867143 1461 60717401 20.65 21.50 20.65 21.20 0.65 3.16% 21.20 13 21.25 25 16.96
2017-12-19 2374 1251960 726 25958024 21.00 21.20 20.50 20.55 0.65 -3.07% 20.55 16 20.65 18 16.44
2017-12-20 2374 722419 346 14838134 20.55 20.70 20.40 20.55 0.00 0% 20.55 1 20.60 19 16.44
2017-12-21 2374 862468 500 17554850 20.55 20.65 20.15 20.20 0.35 -1.7% 20.20 9 20.25 2 16.16
2017-12-22 2374 617997 338 12486636 20.25 20.40 20.10 20.15 0.05 -0.25% 20.15 22 20.20 12 16.12
2017-12-25 2374 609971 332 12305862 20.15 20.35 20.00 20.15 0.00 0% 20.10 49 20.15 6 16.12
2017-12-26 2374 725715 336 14572219 20.15 20.30 19.95 19.95 0.20 -0.99% 19.95 6 20.00 2 15.96
2017-12-27 2374 817506 404 16338720 20.00 20.40 19.70 20.05 0.10 0.5% 20.05 2 20.10 26 16.04
2017-12-28 2374 469299 239 9430280 20.00 20.20 19.95 20.10 0.05 0.25% 20.10 9 20.20 40 16.08
2017-12-29 2374 1058946 492 21070156 20.05 20.05 19.80 19.90 0.20 -1% 19.90 3 20.00 64 15.92