國碩(2406)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　　24.55
0
0%		24.80
0.25
1.02%		24.50
-0.3
-1.21%		24.35
-0.15
-0.61%		 　22.95
-1.4
-5.75%		23.35
0.4
1.74%		23.30
-0.05
-0.21%		23.60
0.3
1.29%		23.50
-0.1
-0.42%		 　23.10
-0.4
-1.7%		23.00
-0.1
-0.43%		23.20
0.2
0.87%		23.70
0.5
2.16%		23.40
-0.3
-1.27%		 　24.00
0.6
2.56%		23.80
-0.2
-0.83%		 23.8
2 月　24.25
0.45
1.89%		24.35
0.1
0.41%		 　24.15
-0.2
-0.82%		25.05
0.9
3.73%		24.60
-0.45
-1.8%		25.15
0.55
2.24%		24.30
-0.85
-3.38%		 　24.80
0.5
2.06%		24.70
-0.1
-0.4%		25.30
0.6
2.43%		24.80
-0.5
-1.98%		24.90
0.1
0.4%		25.25
0.35
1.41%		 24.95
-0.3
-1.19%		24.80
-0.15
-0.6%		24.60
-0.2
-0.81%		24.20
-0.4
-1.63%		24.40
0.2
0.83%		 24.64
3 月24.50
0.1
0.41%		24.60
0.1
0.41%		24.20
-0.4
-1.63%		 　23.90
-0.3
-1.24%		24.00
0.1
0.42%		23.75
-0.25
-1.04%		23.55
-0.2
-0.84%		23.00
-0.55
-2.34%		 　23.10
0.1
0.43%		23.15
0.05
0.22%		23.25
0.1
0.43%		23.10
-0.15
-0.65%		23.65
0.55
2.38%		 　23.15
-0.5
-2.11%		23.00
-0.15
-0.65%		22.95
-0.05
-0.22%		23.10
0.15
0.65%		22.55
-0.55
-2.38%		 　22.35
-0.2
-0.89%		22.10
-0.25
-1.12%		22.15
0.05
0.23%		22.75
0.6
2.71%		22.65
-0.1
-0.44%		23.22
4 月 　　　22.80
0.15
0.66%		22.85
0.05
0.22%		23.90
1.05
4.6%		 　24.35
0.45
1.88%		23.50
-0.85
-3.49%		23.70
0.2
0.85%		23.30
-0.4
-1.69%		22.50
-0.8
-3.43%		 　22.80
0.3
1.33%		22.45
-0.35
-1.54%		22.15
-0.3
-1.34%		21.15
-1
-4.51%		21.00
-0.15
-0.71%		 　20.70
-0.3
-1.43%		20.65
-0.05
-0.24%		21.00
0.35
1.69%		22.45
1.45
6.9%		21.80
-0.65
-2.9%		 22.34
5 月　21.60
-0.2
-0.92%		21.80
0.2
0.93%		21.95
0.15
0.69%		21.50
-0.45
-2.05%		 　21.40
-0.1
-0.47%		20.30
-1.1
-5.14%		20.70
0.4
1.97%		20.70
0
0%		20.05
-0.65
-3.14%		 　20.25
0.2
1%		19.65
-0.6
-2.96%		19.85
0.2
1.02%		19.10
-0.75
-3.78%		19.20
0.1
0.52%		 　19.75
0.55
2.86%		19.50
-0.25
-1.27%		19.25
-0.25
-1.28%		19.30
0.05
0.26%		19.15
-0.15
-0.78%		 19.30
0.15
0.78%		20.11
6 月19.10
-0.2
-1.04%		19.25
0.15
0.79%		20.05
0.8
4.16%		 　19.85
-0.2
-1%		20.30
0.45
2.27%		20.30
0
0%		19.90
-0.4
-1.97%		 　19.90
0
0%		19.90
0
0%		19.70
-0.2
-1.01%		19.80
0.1
0.51%		20.25
0.45
2.27%		 　20.20
-0.05
-0.25%		20.10
-0.1
-0.5%		19.85
-0.25
-1.24%		19.70
-0.15
-0.76%		19.75
0.05
0.25%		 　19.80
0.05
0.25%		19.65
-0.15
-0.76%		19.50
-0.15
-0.76%		19.50
0
0%		17.90
-1.6
-8.21%		 19.68
7 月　　17.25
-0.65
-3.63%		16.70
-0.55
-3.19%		16.90
0.2
1.2%		16.85
-0.05
-0.3%		16.20
-0.65
-3.86%		 　16.50
0.3
1.85%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.90
0.45
2.74%		16.70
-0.2
-1.18%		 　16.85
0.15
0.9%		16.60
-0.25
-1.48%		16.90
0.3
1.81%		17.15
0.25
1.48%		17.05
-0.1
-0.58%		 　17.30
0.25
1.47%		17.60
0.3
1.73%		17.85
0.25
1.42%		17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		 17.35
-0.15
-0.86%		17
8 月17.10
-0.25
-1.44%		17.10
0
0%		18.00
0.9
5.26%		17.85
-0.15
-0.83%		 　17.60
-0.25
-1.4%		17.45
-0.15
-0.85%		16.75
-0.7
-4.01%		16.20
-0.55
-3.28%		15.55
-0.65
-4.01%		 　14.30
-1.25
-8.04%		15.15
0.85
5.94%		15.80
0.65
4.29%		15.55
-0.25
-1.58%		15.65
0.1
0.64%		 　15.30
-0.35
-2.24%		15.30
0
0%		15.45
0.15
0.98%		15.70
0.25
1.62%		15.80
0.1
0.64%		 　15.70
-0.1
-0.63%		15.65
-0.05
-0.32%		15.50
-0.15
-0.96%		15.95
0.45
2.9%		16.05
9 月16.00
0.05
0.31%		 　15.75
-0.25
-1.56%		17.30
1.55
9.84%		18.15
0.85
4.91%		17.85
-0.3
-1.65%		17.65
-0.2
-1.12%		 　18.80
1.15
6.52%		18.45
-0.35
-1.86%		18.45
0
0%		18.60
0.15
0.81%		18.15
-0.45
-2.42%		 　18.65
0.5
2.75%		18.30
-0.35
-1.88%		18.55
0.25
1.37%		18.40
-0.15
-0.81%		18.20
-0.2
-1.09%		 　18.55
0.35
1.92%		17.70
-0.85
-4.58%		17.60
-0.1
-0.56%		18.20
0.6
3.41%		17.70
-0.5
-2.75%		17.80
0.1
0.56%		 17.94
10 月　17.90
0.1
0.56%		18.25
0.35
1.96%		 18.60
0.35
1.92%		19.00
0.4
2.15%		 　　　19.15
0.15
0.79%		19.40
0.25
1.31%		19.50
0.1
0.52%		 　21.45
1.95
10%		20.00
-1.45
-6.76%		19.65
-0.35
-1.75%		20.05
0.4
2.04%		20.05
0
0%		 　20.30
0.25
1.25%		20.05
-0.25
-1.23%		20.05
0
0%		20.05
0
0%		19.40
-0.65
-3.24%		 　19.10
-0.3
-1.55%		19.25
0.15
0.79%		19.58
11 月19.05
-0.2
-1.04%		18.85
-0.2
-1.05%		18.40
-0.45
-2.39%		 　18.60
0.2
1.09%		18.70
0.1
0.54%		18.70
0
0%		18.35
-0.35
-1.87%		18.50
0.15
0.82%		 　18.60
0.1
0.54%		17.90
-0.7
-3.76%		17.50
-0.4
-2.23%		17.40
-0.1
-0.57%		17.40
0
0%		 　17.25
-0.15
-0.86%		18.00
0.75
4.35%		17.95
-0.05
-0.28%		17.65
-0.3
-1.67%		17.35
-0.3
-1.7%		 　17.30
-0.05
-0.29%		17.25
-0.05
-0.29%		17.20
-0.05
-0.29%		16.65
-0.55
-3.2%		 17.88
12 月16.45
-0.2
-1.2%		 　16.15
-0.3
-1.82%		16.30
0.15
0.93%		16.00
-0.3
-1.84%		15.65
-0.35
-2.19%		15.80
0.15
0.96%		 　16.00
0.2
1.27%		16.00
0
0%		15.85
-0.15
-0.94%		15.95
0.1
0.63%		16.15
0.2
1.25%		 　16.15
0
0%		15.75
-0.4
-2.48%		15.90
0.15
0.95%		16.65
0.75
4.72%		16.40
-0.25
-1.5%		 　16.15
-0.25
-1.52%		16.15
0
0%		16.20
0.05
0.31%		16.20
0
0%		16.30
0.1
0.62%		　　16.1

說明:最高漲幅:10%最低跌幅:-8.21% 最高價:25.30最低價:14.30平均價:19.88,灰色底表示週末,漲143天(48.4)元,跌153天(-52.25)元,平盤20天
10%=3,7%=3,6%=1,5%=4,4%=4,3%=10,2%=33,1%=60,0%=45,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=11,-6%=18,-7%=39,-8%=69,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2406 5825013 2144 143314862 24.60 24.85 24.35 24.55 0.05 0% 24.50 119 24.55 49 25.05
2017-01-04 2406 9340144 3995 234585412 24.95 25.50 24.80 24.80 0.25 1.02% 24.80 103 24.85 7 25.31
2017-01-05 2406 5590991 2349 137923063 24.90 24.95 24.50 24.50 0.30 -1.21% 24.50 172 24.55 30 25.00
2017-01-06 2406 3685992 1587 90102295 24.50 24.65 24.30 24.35 0.15 -0.61% 24.35 147 24.40 11 24.85
2017-01-09 2406 11059056 4482 259199389 24.25 24.35 22.85 22.95 1.40 -5.75% 22.95 54 23.00 49 23.42
2017-01-10 2406 3645616 1483 84146246 22.90 23.35 22.75 23.35 0.40 1.74% 23.30 9 23.35 5 23.83
2017-01-11 2406 3099182 1014 72005369 23.40 23.45 23.10 23.30 0.05 -0.21% 23.25 105 23.30 37 23.78
2017-01-12 2406 11208576 3306 267750213 23.65 24.15 23.55 23.60 0.30 1.29% 23.60 51 23.65 98 24.08
2017-01-13 2406 2434211 1003 57055280 23.60 23.60 23.25 23.50 0.10 -0.42% 23.45 7 23.50 5 23.98
2017-01-16 2406 1673212 781 39040054 23.65 23.75 23.10 23.10 0.40 -1.7% 23.10 202 23.20 3 23.57
2017-01-17 2406 1593351 762 36847745 23.30 23.30 23.00 23.00 0.10 -0.43% 23.00 319 23.05 2 23.47
2017-01-18 2406 2201887 1083 50996037 23.05 23.35 23.00 23.20 0.20 0.87% 23.20 60 23.25 7 23.67
2017-01-19 2406 9572974 3753 228651573 23.40 24.30 23.25 23.70 0.50 2.16% 23.70 269 23.75 1 24.18
2017-01-20 2406 4843323 1890 114351034 23.80 24.00 23.35 23.40 0.30 -1.27% 23.40 53 23.45 50 23.88
2017-01-23 2406 5042962 1859 120566825 23.75 24.15 23.70 24.00 0.60 2.56% 23.95 32 24.00 103 24.49
2017-01-24 2406 4484187 1731 107161733 24.10 24.15 23.75 23.80 0.20 -0.83% 23.80 17 23.85 26 24.29
2017-02-02 2406 4785131 2072 115497103 24.00 24.45 23.65 24.25 0.45 1.89% 24.25 21 24.30 90 24.74
2017-02-03 2406 3709060 1435 89865352 24.25 24.55 24.00 24.35 0.10 0.41% 24.30 2 24.35 50 24.85
2017-02-06 2406 3987965 1617 97369250 24.70 24.75 24.15 24.15 0.20 -0.82% 24.15 106 24.25 5 24.64
2017-02-07 2406 12999479 4980 323243934 24.20 25.25 24.15 25.05 0.90 3.73% 25.05 7 25.10 174 25.56
2017-02-08 2406 6524020 2467 161551723 25.10 25.10 24.55 24.60 0.45 -1.8% 24.60 168 24.65 10 25.10
2017-02-09 2406 14028142 5067 353822249 24.75 25.75 24.55 25.15 0.55 2.24% 25.15 77 25.20 9 25.66
2017-02-10 2406 8662458 3338 214587657 25.30 25.50 24.20 24.30 0.85 -3.38% 24.30 4 24.35 18 24.80
2017-02-13 2406 6342725 2571 158335926 24.60 25.25 24.55 24.80 0.50 2.06% 24.80 87 24.85 2 25.31
2017-02-14 2406 4298658 1767 106572735 25.05 25.10 24.50 24.70 0.10 -0.4% 24.70 116 24.75 2 25.20
2017-02-15 2406 8230476 3172 206665287 24.85 25.30 24.75 25.30 0.60 2.43% 25.25 7 25.30 248 25.82
2017-02-16 2406 4982697 1855 124901052 25.40 25.50 24.80 24.80 0.50 -1.98% 24.80 301 24.90 92 25.31
2017-02-17 2406 3331256 1225 83078593 24.95 25.10 24.80 24.90 0.10 0.4% 24.90 23 24.95 5 25.41
2017-02-18 2406 7360940 2808 186909825 25.20 25.65 25.15 25.25 0.35 1.41% 25.25 47 25.30 31 25.77
2017-02-20 2406 8810255 3390 224496050 25.60 26.00 24.90 24.95 0.30 -1.19% 24.90 316 25.00 35 25.46
2017-02-21 2406 3170557 1292 78935375 25.15 25.20 24.70 24.80 0.15 -0.6% 24.80 167 24.85 2 25.31
2017-02-22 2406 3484536 1409 86609817 25.10 25.15 24.60 24.60 0.20 -0.81% 24.60 298 24.75 10 25.10
2017-02-23 2406 3445475 1454 84191114 24.60 24.80 24.20 24.20 0.40 -1.63% 24.20 253 24.30 34 24.69
2017-02-24 2406 2782776 1113 67501082 24.40 24.45 24.10 24.40 0.20 0.83% 24.40 31 24.45 74 24.90
2017-03-01 2406 4910916 1948 119747022 24.40 24.60 24.10 24.50 0.10 0.41% 24.50 50 24.55 37 25.00
2017-03-02 2406 3896019 1610 96014949 24.50 24.90 24.40 24.60 0.10 0.41% 24.60 10 24.65 12 25.10
2017-03-03 2406 2790163 1218 68028238 24.70 24.75 24.20 24.20 0.40 -1.63% 24.20 136 24.25 4 24.69
2017-03-06 2406 2446756 1089 58794382 24.20 24.30 23.90 23.90 0.30 -1.24% 23.90 7 23.95 26 24.39
2017-03-07 2406 1973672 947 47436739 24.05 24.25 23.85 24.00 0.10 0.42% 24.00 33 24.10 6 24.49
2017-03-08 2406 2550293 1131 60596960 23.95 23.95 23.65 23.75 0.25 -1.04% 23.75 24 23.80 3 24.23
2017-03-09 2406 2876730 1024 68047004 23.60 23.85 23.55 23.55 0.20 -0.84% 23.55 2 23.60 11 24.03
2017-03-10 2406 3276363 1341 75942949 23.55 23.60 23.00 23.00 0.55 -2.34% 23.00 481 23.05 3 23.47
2017-03-13 2406 1861216 834 43094678 23.10 23.30 23.05 23.10 0.10 0.43% 23.10 7 23.15 23 23.57
2017-03-14 2406 1565170 741 36272310 23.25 23.30 23.10 23.15 0.05 0.22% 23.15 11 23.20 33 23.62
2017-03-15 2406 2735577 1737 63611918 23.30 23.40 23.10 23.25 0.10 0.43% 23.25 161 23.30 2 23.72
2017-03-16 2406 1701085 735 39529108 23.45 23.45 23.10 23.10 0.15 -0.65% 23.10 319 23.25 26 23.57
2017-03-17 2406 3063753 1411 71785647 23.05 23.65 23.05 23.65 0.55 2.38% 23.60 4 23.65 90 24.13
2017-03-20 2406 2368236 1010 55034228 23.40 23.50 23.15 23.15 0.50 -2.11% 23.15 59 23.20 12 23.62
2017-03-21 2406 2555882 1091 59076461 23.20 23.40 23.00 23.00 0.15 -0.65% 23.00 12 23.05 4 23.47
2017-03-22 2406 4115690 1577 93199479 22.80 23.05 22.35 22.95 0.05 -0.22% 22.95 1 23.00 41 23.42
2017-03-23 2406 3905378 1546 90567044 23.05 23.40 23.05 23.10 0.15 0.65% 23.10 14 23.15 3 23.57
2017-03-24 2406 2630235 1132 59904776 23.10 23.10 22.55 22.55 0.55 -2.38% 22.55 49 22.65 19 23.01
2017-03-27 2406 2604880 1153 59002769 22.50 23.00 22.35 22.35 0.20 -0.89% 22.35 85 22.45 20 22.81
2017-03-28 2406 1872399 944 41738428 22.55 22.65 22.00 22.10 0.25 -1.12% 22.10 44 22.15 1 22.55
2017-03-29 2406 1246601 616 27600476 22.25 22.35 22.05 22.15 0.05 0.23% 22.15 18 22.20 29 22.60
2017-03-30 2406 3543168 1739 80230459 22.45 22.80 22.35 22.75 0.60 2.71% 22.70 20 22.75 78 227.50
2017-03-31 2406 1794887 919 40557345 22.85 22.90 22.45 22.65 0.10 -0.44% 22.60 10 22.65 7 226.50
2017-04-05 2406 2713582 1810 61981390 22.80 22.95 22.70 22.80 0.15 0.66% 22.75 53 22.80 12 228.00
2017-04-06 2406 2559714 1145 58551965 22.95 23.00 22.75 22.85 0.05 0.22% 22.85 50 22.90 2 228.50
2017-04-07 2406 8574191 3615 201091393 23.10 23.90 22.90 23.90 1.05 4.6% 23.85 15 23.90 108 239.00
2017-04-10 2406 7450800 3603 180336191 24.25 24.35 24.00 24.35 0.45 1.88% 24.30 59 24.35 7 243.50
2017-04-11 2406 5709230 2522 137073878 24.40 24.60 23.50 23.50 0.85 -3.49% 23.50 140 23.55 36 235.00
2017-04-12 2406 4083438 1869 95497575 23.80 23.80 22.80 23.70 0.20 0.85% 23.65 26 23.70 5 237.00
2017-04-13 2406 1828300 959 42886235 23.70 23.85 23.20 23.30 0.40 -1.69% 23.30 44 23.35 3 233.00
2017-04-14 2406 3907130 1485 89071966 22.85 23.05 22.50 22.50 0.80 -3.43% 22.50 33 22.55 2 225.00
2017-04-17 2406 1972706 940 44862840 22.80 23.05 22.35 22.80 0.30 1.33% 22.80 53 22.90 9 228.00
2017-04-18 2406 1865496 901 42094414 22.85 23.00 22.35 22.45 0.35 -1.54% 22.40 27 22.45 8 224.50
2017-04-19 2406 2553645 957 56806740 22.45 22.45 22.05 22.15 0.30 -1.34% 22.15 26 22.20 4 221.50
2017-04-20 2406 4728111 1600 102283089 21.90 22.25 20.85 21.15 1.00 -4.51% 21.15 42 21.20 22 211.50
2017-04-21 2406 2806438 1217 59217148 21.25 21.40 20.90 21.00 0.15 -0.71% 21.00 21 21.05 31 210.00
2017-04-24 2406 1654205 754 34576940 20.90 21.30 20.65 20.70 0.30 -1.43% 20.70 31 20.75 4 207.00
2017-04-25 2406 2221951 881 46241980 20.70 21.05 20.65 20.65 0.05 -0.24% 20.65 42 20.75 7 206.50
2017-04-26 2406 1733556 752 36293411 20.85 21.05 20.75 21.00 0.35 1.69% 21.00 10 21.05 87 210.00
2017-04-27 2406 9790959 4291 216837222 21.15 22.85 21.15 22.45 1.45 6.9% 22.45 44 22.60 9 224.50
2017-04-28 2406 3863003 1633 84932911 22.40 22.40 21.75 21.80 0.65 -2.9% 21.80 27 21.85 1 218.00
2017-05-02 2406 1701874 784 36936486 22.00 22.05 21.50 21.60 0.20 -0.92% 21.60 11 21.65 7 216.00
2017-05-03 2406 2919970 1209 64274785 21.75 22.25 21.75 21.80 0.20 0.93% 21.80 22 21.85 4 218.00
2017-05-04 2406 2560565 1126 56568336 22.00 22.30 21.85 21.95 0.15 0.69% 21.95 37 22.00 49 219.50
2017-05-05 2406 1800937 771 38969043 22.00 22.05 21.40 21.50 0.45 -2.05% 21.50 8 21.55 11 215.00
2017-05-08 2406 1489101 637 32221808 21.75 21.95 21.35 21.40 0.10 -0.47% 21.40 56 21.45 3 214.00
2017-05-09 2406 3782843 1503 78324261 21.30 21.45 20.30 20.30 1.10 -5.14% 20.30 80 20.35 2 203.00
2017-05-10 2406 1520599 740 31244613 20.30 20.75 20.30 20.70 0.40 1.97% 20.70 10 20.75 25 207.00
2017-05-11 2406 1322134 613 27259970 20.70 20.90 20.40 20.70 0.00 0% 20.65 9 20.70 74 207.00
2017-05-12 2406 5828540 2204 117793258 20.10 20.70 19.85 20.05 0.65 -3.14% 20.05 261 20.10 13 0.00
2017-05-15 2406 2276544 923 45973733 20.10 20.35 20.00 20.25 0.20 1% 20.25 20 20.30 14 0.00
2017-05-16 2406 4313708 1805 85556656 20.10 20.25 19.65 19.65 0.60 -2.96% 19.65 80 19.70 50 0.00
2017-05-17 2406 2531593 1221 50101087 19.70 20.10 19.50 19.85 0.20 1.02% 19.85 1 19.90 25 0.00
2017-05-18 2406 4059397 1751 78743829 19.65 19.90 19.00 19.10 0.75 -3.78% 19.10 190 19.15 5 0.00
2017-05-19 2406 2454005 1183 47269591 19.40 19.45 19.15 19.20 0.10 0.52% 19.20 4 19.25 19 0.00
2017-05-22 2406 3339831 1595 65831008 19.30 19.95 19.25 19.75 0.55 2.86% 19.70 78 19.75 13 0.00
2017-05-23 2406 2092856 760 40971487 19.65 19.75 19.45 19.50 0.25 -1.27% 19.50 306 19.55 3 0.00
2017-05-24 2406 2734934 897 52880474 19.60 19.65 19.25 19.25 0.25 -1.28% 19.25 52 19.30 12 0.00
2017-05-25 2406 3698581 1400 72071729 19.60 19.75 19.25 19.30 0.05 0.26% 19.30 153 19.35 1 0.00
2017-05-26 2406 1995330 996 38266051 19.45 19.45 19.10 19.15 0.15 -0.78% 19.15 26 19.20 15 0.00
2017-05-31 2406 1940536 707 37330264 19.25 19.35 19.15 19.30 0.15 0.78% 19.25 1 19.30 4 0.00
2017-06-01 2406 2717806 1031 52550893 19.35 19.55 19.10 19.10 0.20 -1.04% 19.10 133 19.25 10 0.00
2017-06-02 2406 1729802 836 33364134 19.25 19.40 19.15 19.25 0.15 0.79% 19.25 104 19.30 19 0.00
2017-06-03 2406 8667991 3376 172715366 19.45 20.30 19.40 20.05 0.80 4.16% 20.00 266 20.10 25 0.00
2017-06-06 2406 1746622 811 34772037 20.10 20.15 19.80 19.85 0.25 -1% 19.85 64 19.90 27 0.00
2017-06-07 2406 3462623 1327 69678760 20.00 20.35 19.85 20.30 0.45 2.27% 20.30 20 20.35 54 0.00
2017-06-08 2406 5099867 1806 104246197 20.50 20.55 20.30 20.30 0.00 0% 20.30 183 20.35 52 0.00
2017-06-09 2406 2844821 1118 57405273 20.45 20.55 19.85 19.90 0.40 -1.97% 19.90 13 20.00 28 0.00
2017-06-12 2406 1297765 519 25801492 19.80 19.95 19.75 19.90 0.00 0% 19.90 10 19.95 8 0.00
2017-06-13 2406 2179503 801 43663008 20.10 20.25 19.90 19.90 0.00 0% 19.90 38 19.95 1 0.00
2017-06-14 2406 2326517 845 45812082 20.05 20.05 19.40 19.70 0.20 -1.01% 19.65 33 19.70 12 0.00
2017-06-15 2406 5526704 1904 109696736 19.70 20.05 19.65 19.80 0.10 0.51% 19.80 38 19.85 6 0.00
2017-06-16 2406 4632399 1781 93423459 19.90 20.35 19.80 20.25 0.45 2.27% 20.25 149 20.30 134 0.00
2017-06-19 2406 2769203 1072 56272824 20.40 20.45 20.20 20.20 0.05 -0.25% 20.20 46 20.30 7 0.00
2017-06-20 2406 2267569 814 45977130 20.30 20.45 20.10 20.10 0.10 -0.5% 20.10 111 20.15 3 0.00
2017-06-21 2406 3181706 1059 63325026 20.10 20.15 19.75 19.85 0.25 -1.24% 19.85 60 19.90 51 0.00
2017-06-22 2406 2338119 687 46332868 19.95 20.00 19.70 19.70 0.15 -0.76% 19.70 116 19.75 1 0.00
2017-06-23 2406 2958200 992 58981477 20.00 20.15 19.75 19.75 0.05 0.25% 19.75 112 19.80 2 0.00
2017-06-26 2406 2058233 897 40492893 19.75 19.85 19.45 19.80 0.05 0.25% 19.75 9 19.80 109 0.00
2017-06-27 2406 1233299 502 24356125 19.90 19.95 19.65 19.65 0.15 -0.76% 19.65 1 19.70 17 0.00
2017-06-28 2406 1580359 571 30885748 19.60 19.65 19.50 19.50 0.15 -0.76% 19.50 372 19.60 42 0.00
2017-06-29 2406 1660588 606 32531272 19.65 19.80 19.50 19.50 0.00 0% 19.50 183 19.55 4 0.00
2017-06-30 2406 11193853 3799 200002206 17.55 18.20 17.55 17.90 1.60 -8.21% 17.90 16 17.95 2 0.00
2017-07-03 2406 5435777 2219 94918510 17.85 18.15 17.20 17.25 0.65 -3.63% 17.25 152 17.30 36 0.00
2017-07-04 2406 7152633 2872 120888660 17.00 17.15 16.70 16.70 0.55 -3.19% 16.70 196 16.75 1 0.00
2017-07-05 2406 2867435 1171 48504552 16.80 17.00 16.80 16.90 0.20 1.2% 16.90 4 16.95 162 0.00
2017-07-06 2406 1967312 860 33121085 16.90 16.95 16.75 16.85 0.05 -0.3% 16.85 51 16.90 10 0.00
2017-07-07 2406 8838731 3241 143595011 16.75 16.75 15.95 16.20 0.65 -3.86% 16.15 6 16.20 40 0.00
2017-07-10 2406 13229732 4598 222979896 16.30 17.40 16.30 16.50 0.30 1.85% 16.50 100 16.55 1 0.00
2017-07-11 2406 3076555 1168 50526320 16.55 16.65 16.30 16.40 0.10 -0.61% 16.40 4 16.45 24 0.00
2017-07-12 2406 1934237 884 31895581 16.60 16.60 16.35 16.45 0.05 0.3% 16.45 35 16.50 11 0.00
2017-07-13 2406 4381287 1791 73548977 16.60 16.90 16.50 16.90 0.45 2.74% 16.85 11 16.90 34 0.00
2017-07-14 2406 1649068 653 27685077 16.80 16.95 16.70 16.70 0.20 -1.18% 16.70 137 16.75 6 0.00
2017-07-17 2406 1254859 548 21031330 16.70 16.90 16.60 16.85 0.15 0.9% 16.75 2 16.85 3 0.00
2017-07-18 2406 1509805 646 25218180 16.85 16.85 16.60 16.60 0.25 -1.48% 16.60 46 16.65 12 0.00
2017-07-19 2406 2108050 1043 35486087 16.70 16.90 16.70 16.90 0.30 1.81% 16.85 5 16.90 140 0.00
2017-07-20 2406 3552779 1354 60771276 16.90 17.25 16.85 17.15 0.25 1.48% 17.10 30 17.15 21 0.00
2017-07-21 2406 1742007 746 29754019 17.10 17.25 17.00 17.05 0.10 -0.58% 17.05 12 17.10 31 0.00
2017-07-24 2406 8097083 1947 140967120 17.05 17.55 17.00 17.30 0.25 1.47% 17.30 17 17.35 16 0.00
2017-07-25 2406 2835678 1053 49537308 17.25 17.60 17.20 17.60 0.30 1.73% 17.60 29 17.65 143 0.00
2017-07-26 2406 4493675 1789 80182709 17.75 18.05 17.60 17.85 0.25 1.42% 17.85 21 17.90 42 0.00
2017-07-27 2406 2234327 982 39616151 17.95 18.00 17.50 17.60 0.25 -1.4% 17.55 59 17.60 9 0.00
2017-07-28 2406 2052362 896 36311064 17.50 17.90 17.50 17.50 0.10 -0.57% 17.50 90 17.60 6 0.00
2017-07-31 2406 1436487 626 25146142 17.80 17.80 17.30 17.35 0.15 -0.86% 17.30 16 17.35 12 0.00
2017-08-01 2406 1788505 822 30928956 17.45 17.50 17.10 17.10 0.25 -1.44% 17.10 66 17.20 8 0.00
2017-08-02 2406 1583292 629 27140376 17.25 17.30 17.10 17.10 0.00 0% 17.10 137 17.15 34 0.00
2017-08-03 2406 5660630 2257 100382768 17.35 18.15 17.15 18.00 0.90 5.26% 17.95 30 18.00 4 0.00
2017-08-04 2406 5159143 2012 93369092 18.15 18.40 17.70 17.85 0.15 -0.83% 17.80 204 17.85 4 0.00
2017-08-07 2406 1944080 822 34312245 17.90 17.95 17.50 17.60 0.25 -1.4% 17.60 4 17.65 20 0.00
2017-08-08 2406 1652404 638 28969078 17.60 17.75 17.45 17.45 0.15 -0.85% 17.45 21 17.55 20 0.00
2017-08-09 2406 3270468 1367 55588683 17.35 17.40 16.75 16.75 0.70 -4.01% 16.75 146 16.80 4 0.00
2017-08-10 2406 3287319 1232 53776016 16.70 16.85 16.20 16.20 0.55 -3.28% 16.15 16 16.20 17 0.00
2017-08-11 2406 6643453 2254 102807091 15.40 15.90 15.10 15.55 0.65 -4.01% 15.55 2 15.60 26 0.00
2017-08-14 2406 6059698 1935 90246768 15.50 15.50 14.30 14.30 1.25 -8.04% 14.30 106 14.35 4 0.00
2017-08-15 2406 4492447 1581 66530923 14.50 15.15 14.50 15.15 0.85 5.94% 15.05 22 15.15 31 0.00
2017-08-16 2406 4321243 1956 67161037 15.05 16.00 14.80 15.80 0.65 4.29% 15.75 35 15.80 26 0.00
2017-08-17 2406 2760001 1031 43130762 15.90 15.90 15.45 15.55 0.25 -1.58% 15.55 43 15.60 34 0.00
2017-08-18 2406 1488165 792 22977125 15.35 15.65 15.25 15.65 0.10 0.64% 15.55 1 15.65 63 0.00
2017-08-21 2406 1286621 639 19931209 15.60 15.70 15.30 15.30 0.35 -2.24% 15.30 45 15.40 1 0.00
2017-08-22 2406 3438600 1156 53400108 15.45 15.70 15.30 15.30 0.00 0% 15.30 85 15.35 6 0.00
2017-08-23 2406 1797840 769 27922285 15.50 15.70 15.35 15.45 0.15 0.98% 15.45 79 15.50 6 0.00
2017-08-24 2406 2405457 1046 37918350 15.55 15.95 15.45 15.70 0.25 1.62% 15.70 8 15.75 2 0.00
2017-08-25 2406 2271144 925 36072956 15.80 16.05 15.70 15.80 0.10 0.64% 15.80 1 15.85 12 0.00
2017-08-28 2406 1746640 754 27687941 15.85 16.05 15.70 15.70 0.10 -0.63% 15.70 37 15.80 33 0.00
2017-08-29 2406 1190000 484 18700497 15.80 15.85 15.60 15.65 0.05 -0.32% 15.65 41 15.70 103 0.00
2017-08-30 2406 2075353 793 32485318 15.80 15.85 15.50 15.50 0.15 -0.96% 15.50 147 15.60 26 0.00
2017-08-31 2406 2354457 907 37225464 15.80 15.95 15.65 15.95 0.45 2.9% 15.90 46 15.95 7 0.00
2017-09-01 2406 4226202 1398 67985288 16.00 16.25 15.85 16.00 0.05 0.31% 16.00 7 16.10 72 0.00
2017-09-04 2406 1408224 613 22442722 16.15 16.15 15.75 15.75 0.25 -1.56% 15.75 3 15.80 5 0.00
2017-09-05 2406 10843885 3932 182281600 16.25 17.30 16.15 17.30 1.55 9.84% 17.30 1087 0.00 0 0.00
2017-09-06 2406 22534567 7684 407215010 17.70 18.65 17.40 18.15 0.85 4.91% 18.15 151 18.20 75 0.00
2017-09-07 2406 9756587 3135 174886311 18.10 18.40 17.60 17.85 0.30 -1.65% 17.85 105 17.90 89 0.00
2017-09-08 2406 3841964 1338 68359757 18.00 18.15 17.55 17.65 0.20 -1.12% 17.65 73 17.70 26 0.00
2017-09-11 2406 15828989 5609 293222134 17.85 19.00 17.80 18.80 1.15 6.52% 18.80 91 18.85 83 0.00
2017-09-12 2406 6841590 2652 128219781 19.10 19.15 18.40 18.45 0.35 -1.86% 18.45 61 18.50 24 0.00
2017-09-13 2406 5326216 2219 99455681 18.60 18.95 18.40 18.45 0.00 0% 18.45 13 18.50 20 0.00
2017-09-14 2406 3945968 1653 73739348 18.65 18.85 18.45 18.60 0.15 0.81% 18.60 44 18.65 12 0.00
2017-09-15 2406 3552822 1466 65564710 18.80 18.85 18.15 18.15 0.45 -2.42% 18.15 11 18.20 18 0.00
2017-09-18 2406 4406443 1667 81850388 18.30 18.80 18.25 18.65 0.50 2.75% 18.60 19 18.65 45 0.00
2017-09-19 2406 2392069 991 44420409 18.70 18.85 18.30 18.30 0.35 -1.88% 18.30 24 18.35 3 0.00
2017-09-20 2406 7093684 2017 132567552 18.40 18.90 18.25 18.55 0.25 1.37% 18.50 39 18.55 2 0.00
2017-09-21 2406 2564188 978 47652156 18.60 18.85 18.40 18.40 0.15 -0.81% 18.40 177 18.45 16 0.00
2017-09-22 2406 2915509 1201 53301339 18.50 18.55 18.15 18.20 0.20 -1.09% 18.20 34 18.25 6 0.00
2017-09-25 2406 13804538 4704 260689673 18.50 19.45 18.40 18.55 0.35 1.92% 18.55 428 18.60 5 0.00
2017-09-26 2406 7323550 2876 133983714 18.70 19.00 17.40 17.70 0.85 -4.58% 17.65 7 17.70 18 0.00
2017-09-27 2406 3583892 1415 63578185 17.90 18.10 17.50 17.60 0.10 -0.56% 17.60 30 17.65 5 0.00
2017-09-28 2406 4685119 1766 84886312 17.80 18.35 17.70 18.20 0.60 3.41% 18.20 121 18.25 90 0.00
2017-09-29 2406 2537896 1068 45103187 18.15 18.15 17.60 17.70 0.50 -2.75% 17.70 24 17.75 1 0.00
2017-09-30 2406 1268617 501 22646112 17.90 18.00 17.75 17.80 0.10 0.56% 17.75 47 17.80 29 0.00
2017-10-02 2406 1688436 666 30287005 17.90 18.10 17.80 17.90 0.10 0.56% 17.85 72 17.90 17 0.00
2017-10-03 2406 10259376 2497 188828889 18.05 18.60 18.05 18.25 0.35 1.96% 18.25 9 18.30 53 0.00
2017-10-05 2406 3752912 1414 69462463 18.40 18.70 18.35 18.60 0.35 1.92% 18.60 30 18.65 65 0.00
2017-10-06 2406 20773445 6762 400726705 19.10 19.60 18.90 19.00 0.40 2.15% 19.00 17 19.05 11 0.00
2017-10-11 2406 5766928 2360 110150521 19.45 19.45 18.70 19.15 0.15 0.79% 19.10 135 19.15 63 0.00
2017-10-12 2406 10201868 3837 198442345 19.25 19.75 19.10 19.40 0.25 1.31% 19.35 160 19.45 15 0.00
2017-10-13 2406 6798241 2763 133126295 19.50 19.80 19.30 19.50 0.10 0.52% 19.45 6 19.50 98 0.00
2017-10-16 2406 14709537 4236 311547003 20.70 21.45 20.70 21.45 1.95 10% 21.45 13376 0.00 0 0.00
2017-10-17 2406 23465250 8386 477334000 21.40 21.40 19.80 20.00 1.45 -6.76% 20.00 74 20.05 30 0.00
2017-10-18 2406 9110037 3568 181920419 20.30 20.55 19.55 19.65 0.35 -1.75% 19.65 79 19.70 1 0.00
2017-10-19 2406 7590620 2328 152390700 20.00 20.35 19.80 20.05 0.40 2.04% 20.00 35 20.05 23 0.00
2017-10-20 2406 4466751 1665 89541520 20.05 20.25 19.80 20.05 0.00 0% 20.00 17 20.05 34 0.00
2017-10-23 2406 4381973 1476 88561001 20.10 20.40 20.00 20.30 0.25 1.25% 20.25 8 20.30 145 0.00
2017-10-24 2406 2533594 1019 50817104 20.40 20.40 19.95 20.05 0.25 -1.23% 20.00 153 20.05 27 0.00
2017-10-25 2406 5768356 2184 116766284 20.20 20.45 19.95 20.05 0.00 0% 20.05 188 20.10 18 0.00
2017-10-26 2406 5498151 2104 111905974 20.20 20.60 20.05 20.05 0.00 0% 20.05 224 20.10 3 0.00
2017-10-27 2406 5779256 2018 114869563 20.25 20.35 19.40 19.40 0.65 -3.24% 19.40 203 19.45 12 0.00
2017-10-30 2406 3739539 1376 72021955 19.65 19.80 18.85 19.10 0.30 -1.55% 19.10 67 19.15 5 0.00
2017-10-31 2406 1607269 654 30853675 19.25 19.30 19.00 19.25 0.15 0.79% 19.25 120 19.30 65 0.00
2017-11-01 2406 1943303 779 37147671 19.40 19.40 19.05 19.05 0.20 -1.04% 19.05 145 19.10 2 0.00
2017-11-02 2406 2134943 828 40641224 19.15 19.25 18.85 18.85 0.20 -1.05% 18.85 24 18.95 39 0.00
2017-11-03 2406 3167875 1203 58951746 18.90 19.05 18.40 18.40 0.45 -2.39% 18.40 198 18.45 4 0.00
2017-11-06 2406 2103774 936 38821898 18.30 18.60 18.25 18.60 0.20 1.09% 18.60 5 18.65 21 0.00
2017-11-07 2406 2042200 848 38114799 18.75 18.80 18.55 18.70 0.10 0.54% 18.65 58 18.70 2 0.00
2017-11-08 2406 2718922 1043 51241039 18.75 19.00 18.70 18.70 0.00 0% 18.70 88 18.75 3 0.00
2017-11-09 2406 3145874 1183 59050033 18.85 19.05 18.25 18.35 0.35 -1.87% 18.35 53 18.40 3 0.00
2017-11-10 2406 2979558 1198 54654898 18.35 18.65 17.85 18.50 0.15 0.82% 18.45 33 18.50 55 0.00
2017-11-13 2406 3588175 1414 67743350 18.50 19.10 18.50 18.60 0.10 0.54% 18.60 6 18.65 22 0.00
2017-11-14 2406 3313412 1317 60164866 18.40 18.60 17.90 17.90 0.70 -3.76% 17.90 180 17.95 4 0.00
2017-11-15 2406 4420186 1544 77560892 17.90 17.90 17.40 17.50 0.40 -2.23% 17.50 182 17.55 2 0.00
2017-11-16 2406 1711877 692 30022453 17.50 17.70 17.40 17.40 0.10 -0.57% 17.40 146 17.45 17 0.00
2017-11-17 2406 1778438 739 31255018 17.65 17.80 17.40 17.40 0.00 0% 17.40 82 17.45 3 0.00
2017-11-20 2406 1669741 638 28931231 17.45 17.50 17.25 17.25 0.15 -0.86% 17.25 225 17.30 85 0.00
2017-11-21 2406 5557168 2211 98446001 17.35 18.05 17.25 18.00 0.75 4.35% 17.95 31 18.00 24 0.00
2017-11-22 2406 3478005 1406 62245583 17.90 18.10 17.70 17.95 0.05 -0.28% 17.90 7 17.95 12 0.00
2017-11-23 2406 2273046 813 40292654 17.90 17.95 17.65 17.65 0.30 -1.67% 17.65 91 17.70 13 0.00
2017-11-24 2406 2420329 951 42389451 17.70 17.80 17.35 17.35 0.30 -1.7% 17.35 160 17.40 5 0.00
2017-11-27 2406 1605917 687 28001118 17.45 17.75 17.30 17.30 0.05 -0.29% 17.30 84 17.35 2 0.00
2017-11-28 2406 1914397 832 33142105 17.40 17.50 17.20 17.25 0.05 -0.29% 17.25 1 17.35 1 0.00
2017-11-29 2406 2374647 1027 41234243 17.35 17.55 17.20 17.20 0.05 -0.29% 17.20 99 17.25 18 0.00
2017-11-30 2406 9435168 1793 159626842 17.25 17.70 16.65 16.65 0.55 -3.2% 16.65 582 16.75 5 0.00
2017-12-01 2406 2898570 1285 48174179 16.90 16.95 16.25 16.45 0.20 -1.2% 16.45 40 16.50 29 0.00
2017-12-04 2406 3004326 1044 48814561 16.70 16.70 16.10 16.15 0.30 -1.82% 16.15 138 16.20 11 0.00
2017-12-05 2406 2698838 1025 43676857 16.20 16.40 15.90 16.30 0.15 0.93% 16.30 2 16.35 326 0.00
2017-12-06 2406 1737189 833 28145174 16.45 16.50 16.00 16.00 0.30 -1.84% 16.00 91 16.05 5 0.00
2017-12-07 2406 2263101 902 35900602 16.10 16.15 15.65 15.65 0.35 -2.19% 15.65 33 15.70 5 0.00
2017-12-08 2406 1414209 719 22318168 15.75 15.95 15.60 15.80 0.15 0.96% 15.80 15 15.90 4 0.00
2017-12-11 2406 1678452 716 26812203 15.85 16.10 15.85 16.00 0.20 1.27% 16.00 48 16.05 5 0.00
2017-12-12 2406 927996 484 14913984 15.95 16.25 15.95 16.00 0.00 0% 16.00 1 16.05 13 0.00
2017-12-13 2406 1278397 562 20419952 16.05 16.20 15.80 15.85 0.15 -0.94% 15.85 12 15.90 3 0.00
2017-12-14 2406 1914417 830 30864433 16.00 16.30 15.85 15.95 0.10 0.63% 15.95 20 16.00 25 0.00
2017-12-15 2406 1243737 548 19948613 16.00 16.20 15.95 16.15 0.20 1.25% 16.15 14 16.20 29 0.00
2017-12-18 2406 1464672 495 23710467 16.20 16.30 16.00 16.15 0.00 0% 16.15 3 16.20 220 0.00
2017-12-19 2406 2283767 869 36238586 16.20 16.25 15.60 15.75 0.40 -2.48% 15.75 91 15.80 1 0.00
2017-12-20 2406 1259516 564 19855997 15.75 15.95 15.60 15.90 0.15 0.95% 15.85 5 15.90 9 0.00
2017-12-21 2406 6403455 2422 105887668 15.85 16.95 15.85 16.65 0.75 4.72% 16.65 1 16.70 23 0.00
2017-12-22 2406 2585009 1072 42449592 16.65 16.70 16.15 16.40 0.25 -1.5% 16.35 17 16.40 55 0.00
2017-12-25 2406 1023920 461 16607409 16.45 16.45 16.15 16.15 0.25 -1.52% 16.15 138 16.20 49 0.00
2017-12-26 2406 2187724 888 35832291 16.35 16.70 16.15 16.15 0.00 0% 16.15 41 16.20 4 0.00
2017-12-27 2406 1183361 465 19296746 16.35 16.40 16.10 16.20 0.05 0.31% 16.15 91 16.20 18 0.00
2017-12-28 2406 952033 379 15471881 16.35 16.35 16.20 16.20 0.00 0% 16.20 36 16.25 3 0.00
2017-12-29 2406 977707 416 15923420 16.35 16.40 16.20 16.30 0.10 0.62% 16.30 42 16.35 48 0.00