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　19.90
0
0%		20.00
0.1
0.5%		21.70
1.7
8.5%		21.25
-0.45
-2.07%		 　20.75
-0.5
-2.35%		22.00
1.25
6.02%		21.45
-0.55
-2.5%		21.25
-0.2
-0.93%		21.30
0.05
0.24%		 　20.90
-0.4
-1.88%		21.00
0.1
0.48%		21.10
0.1
0.48%		20.85
-0.25
-1.18%		20.75
-0.1
-0.48%		 　21.00
0.25
1.2%		20.70
-0.3
-1.43%		21.25
0.55
2.66%		21.10
-0.15
-0.71%		21.30
0.2
0.95%		 　21.85
0.55
2.58%		22.80
0.95
4.35%		22.30
-0.5
-2.19%		21.19
2 月22.20
-0.1
-0.45%		21.85
-0.35
-1.58%		 　21.25
-0.6
-2.75%		19.70
-1.55
-7.29%		19.90
0.2
1.02%		19.70
-0.2
-1.01%		19.25
-0.45
-2.28%		 　19.20
-0.05
-0.26%		 　　　　　　　19.80
0.6
3.13%		19.60
-0.2
-1.01%		19.85
0.25
1.28%		 　19.95
0.1
0.5%		20.40
0.45
2.26%		 20.17
3 月20.20
-0.2
-0.98%		20.00
-0.2
-0.99%		 　19.55
-0.45
-2.25%		19.65
0.1
0.51%		19.65
0
0%		19.70
0.05
0.25%		19.65
-0.05
-0.25%		 　20.15
0.5
2.54%		20.70
0.55
2.73%		20.30
-0.4
-1.93%		20.90
0.6
2.96%		 　　　20.00
-0.9
-4.31%		20.10
0.1
0.5%		19.80
-0.3
-1.49%		19.30
-0.5
-2.53%		 　19.30
0
0%		19.40
0.1
0.52%		19.35
-0.05
-0.26%		19.40
0.05
0.26%		19.55
0.15
0.77%		19.45
-0.1
-0.51%		19.8
4 月 19.20
-0.25
-1.29%		19.05
-0.15
-0.78%		 　　　　18.95
-0.1
-0.52%		18.65
-0.3
-1.58%		18.75
0.1
0.54%		18.90
0.15
0.8%		18.70
-0.2
-1.06%		 　18.50
-0.2
-1.07%		18.25
-0.25
-1.35%		18.20
-0.05
-0.27%		18.30
0.1
0.55%		18.20
-0.1
-0.55%		 　18.05
-0.15
-0.82%		17.60
-0.45
-2.49%		17.60
0
0%		17.30
-0.3
-1.7%		17.30
0
0%		 　17.35
0.05
0.29%		 18.26
5 月　17.30
-0.05
-0.29%		17.40
0.1
0.58%		17.40
0
0%		 　17.40
0
0%		17.30
-0.1
-0.57%		17.60
0.3
1.73%		17.40
-0.2
-1.14%		17.15
-0.25
-1.44%		 　16.65
-0.5
-2.92%		16.25
-0.4
-2.4%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		16.30
0.1
0.62%		 　16.40
0.1
0.61%		16.25
-0.15
-0.91%		16.15
-0.1
-0.62%		16.30
0.15
0.93%		16.45
0.15
0.92%		 　16.55
0.1
0.61%		16.40
-0.15
-0.91%		16.15
-0.25
-1.52%		16.25
0.1
0.62%		16.71
6 月16.35
0.1
0.62%		 　16.55
0.2
1.22%		16.65
0.1
0.6%		17.55
0.9
5.41%		 17.60
0.05
0.28%		 　17.10
-0.5
-2.84%		17.15
0.05
0.29%		17.15
0
0%		17.30
0.15
0.87%		17.35
0.05
0.29%		 　　16.90
-0.45
-2.59%		16.70
-0.2
-1.18%		16.65
-0.05
-0.3%		16.55
-0.1
-0.6%		 　16.55
0
0%		16.40
-0.15
-0.91%		16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		16.40
0.15
0.92%		 16.8
7 月　16.30
-0.1
-0.61%		16.25
-0.05
-0.31%		16.15
-0.1
-0.62%		16.20
0.05
0.31%		15.85
-0.35
-2.16%		 　15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		16.00
0.2
1.27%		16.20
0.2
1.25%		 　15.95
-0.25
-1.54%		15.95
0
0%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		16.25
0.25
1.56%		 　16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.90
0.75
4.64%		 　16.60
-0.3
-1.78%		16.60
0
0%		16.15
8 月16.65
0.05
0.3%		16.35
-0.3
-1.8%		16.50
0.15
0.92%		 　16.50
0
0%		16.45
-0.05
-0.3%		16.45
0
0%		16.40
-0.05
-0.3%		16.50
0.1
0.61%		 　15.90
-0.6
-3.64%		16.05
0.15
0.94%		15.70
-0.35
-2.18%		15.70
0
0%		14.80
-0.9
-5.73%		 　14.55
-0.25
-1.69%		14.65
0.1
0.69%		14.70
0.05
0.34%		14.75
0.05
0.34%		14.80
0.05
0.34%		 　14.70
-0.1
-0.68%		14.80
0.1
0.68%		14.80
0
0%		14.75
-0.05
-0.34%		14.55
-0.2
-1.36%		15.51
9 月 　14.70
0.15
1.03%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		14.85
0.1
0.68%		14.55
-0.3
-2.02%		 　13.90
-0.65
-4.47%		14.00
0.1
0.72%		14.00
0
0%		14.05
0.05
0.36%		14.20
0.15
1.07%		 　14.25
0.05
0.35%		14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		 　　13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		14.10
0.1
0.71%		 14.2
10 月14.10
0
0%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.85
-0.1
-0.72%		13.65
-0.2
-1.44%		 　13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		 12.15
-1.35
-10%		12.35
0.2
1.65%		 　12.15
-0.2
-1.62%		12.15
0
0%		12.20
0.05
0.41%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		 　12.30
0.15
1.23%		12.30
0
0%		12.40
0.1
0.81%		12.05
-0.35
-2.82%		11.80
-0.25
-2.07%		 　11.80
0
0%		11.70
-0.1
-0.85%		12.10
0.4
3.42%		12.61
11 月12.20
0.1
0.83%		12.25
0.05
0.41%		 　12.20
-0.05
-0.41%		12.40
0.2
1.64%		12.55
0.15
1.21%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		 　12.25
-0.15
-1.21%		12.30
0.05
0.41%		12.40
0.1
0.81%		 12.50
0.1
0.81%		 　12.75
0.25
2%		12.75
0
0%		12.70
-0.05
-0.39%		12.90
0.2
1.57%		12.85
-0.05
-0.39%		 　13.05
0.2
1.56%		14.20
1.15
8.81%		14.10
-0.1
-0.7%		14.70
0.6
4.26%		14.70
0
0%		 12.89
12 月　　14.55
-0.15
-1.02%		14.65
0.1
0.69%		14.35
-0.3
-2.05%		14.00
-0.35
-2.44%		14.20
0.2
1.43%		 　13.90
-0.3
-2.11%		13.90
0
0%		14.55
0.65
4.68%		14.45
-0.1
-0.69%		14.35
-0.1
-0.69%		 　14.25
-0.1
-0.7%		14.05
-0.2
-1.4%		14.00
-0.05
-0.36%		13.75
-0.25
-1.79%		13.55
-0.2
-1.45%		13.70
0.15
1.11%		 13.65
-0.05
-0.36%		13.35
-0.3
-2.2%		13.30
-0.05
-0.37%		14.00
0.7
5.26%		14.40
0.4
2.86%		　　　14.03

說明:最高漲幅:8.81%最低跌幅:-10% 最高價:22.80最低價:11.70平均價:16.43,灰色底表示週末,漲116天(26.2)元,跌155天(-39)元,平盤34天
9%=2,6%=1,5%=4,4%=2,3%=11,2%=10,1%=59,0%=61,-0%=1,-1%=1,-2%=2,-3%=6,-4%=11,-5%=29,-6%=35,-7%=70,

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
2018-01-02 2374 451356 241 9003904 19.95 20.15 19.85 19.90 0.00 0% 19.90 7 19.95 6 15.92
2018-01-03 2374 379771 218 7614368 20.05 20.10 19.95 20.00 0.10 0.5% 20.00 21 20.10 16 16.00
2018-01-04 2374 8811931 3604 189495235 20.20 22.00 20.10 21.70 1.70 8.5% 21.70 14 21.75 71 17.36
2018-01-05 2374 3278070 1534 70047979 21.50 21.55 21.10 21.25 0.45 -2.07% 21.25 43 21.30 34 17.00
2018-01-08 2374 2226855 966 46594179 21.20 21.25 20.70 20.75 0.50 -2.35% 20.75 18 20.85 25 16.60
2018-01-09 2374 7331206 3496 161736845 22.40 22.55 21.55 22.00 1.25 6.02% 21.90 54 22.00 104 17.60
2018-01-10 2374 1753606 928 37732412 21.70 21.80 21.35 21.45 0.55 -2.5% 21.40 32 21.45 11 17.16
2018-01-11 2374 991418 655 21109904 21.60 21.60 21.10 21.25 0.20 -0.93% 21.25 15 21.30 8 17.00
2018-01-12 2374 1357655 856 29061407 21.20 21.70 21.20 21.30 0.05 0.24% 21.30 11 21.40 3 17.04
2018-01-15 2374 1126938 581 23685144 21.50 21.50 20.90 20.90 0.40 -1.88% 20.90 55 21.05 14 16.72
2018-01-16 2374 829103 534 17399588 20.85 21.25 20.75 21.00 0.10 0.48% 21.00 19 21.10 20 16.80
2018-01-17 2374 712835 428 14914135 21.00 21.10 20.75 21.10 0.10 0.48% 21.10 1 21.15 22 16.88
2018-01-18 2374 922598 526 19364669 21.10 21.30 20.85 20.85 0.25 -1.18% 20.85 18 20.90 5 16.68
2018-01-19 2374 683066 379 14201055 20.90 20.90 20.75 20.75 0.10 -0.48% 20.75 42 20.80 1 16.60
2018-01-22 2374 884214 506 18481592 20.75 21.25 20.65 21.00 0.25 1.2% 21.00 16 21.05 22 16.80
2018-01-23 2374 536163 345 11153703 21.00 21.00 20.70 20.70 0.30 -1.43% 20.70 10 20.75 8 16.56
2018-01-24 2374 2451455 1195 52036678 20.70 21.55 20.65 21.25 0.55 2.66% 21.20 43 21.25 10 17.00
2018-01-25 2374 946500 469 20033161 21.45 21.45 20.90 21.10 0.15 -0.71% 20.95 8 21.10 23 16.88
2018-01-26 2374 3563375 1575 76562457 21.00 21.75 21.00 21.30 0.20 0.95% 21.30 3 21.35 8 17.04
2018-01-29 2374 2948122 1255 64017973 21.40 21.90 21.30 21.85 0.55 2.58% 21.75 27 21.85 59 17.48
2018-01-30 2374 14276240 5865 329381717 23.00 23.55 22.55 22.80 0.95 4.35% 22.75 1 22.80 17 18.24
2018-01-31 2374 2635261 1214 59027255 22.50 22.65 22.05 22.30 0.50 -2.19% 22.30 47 22.35 1 17.84
2018-02-01 2374 1666259 913 37322077 22.25 22.70 22.20 22.20 0.10 -0.45% 22.15 19 22.20 3 17.76
2018-02-02 2374 1305267 680 28684662 22.10 22.30 21.85 21.85 0.35 -1.58% 21.80 69 21.90 6 17.48
2018-02-05 2374 1268585 573 26898275 20.90 21.50 20.90 21.25 0.60 -2.75% 21.25 57 21.40 4 17.00
2018-02-06 2374 2737085 1256 54969914 20.70 20.85 19.30 19.70 1.55 -7.29% 19.70 31 19.75 5 15.76
2018-02-07 2374 1418438 645 28577410 20.15 20.60 19.85 19.90 0.20 1.02% 19.90 1 20.00 6 15.92
2018-02-08 2374 1233042 590 24218122 20.00 20.00 19.45 19.70 0.20 -1.01% 19.65 140 19.70 7 15.76
2018-02-09 2374 1274418 553 24315505 19.00 19.35 18.90 19.25 0.45 -2.28% 19.20 21 19.25 30 15.40
2018-02-12 2374 661085 331 12734723 19.30 19.55 19.10 19.20 0.05 -0.26% 19.20 9 19.25 18 15.36
2018-02-21 2374 825280 503 16160360 19.40 19.90 19.25 19.80 0.60 3.13% 19.80 91 19.85 27 15.84
2018-02-22 2374 515488 290 10136504 19.80 19.80 19.60 19.60 0.20 -1.01% 19.60 57 19.70 2 15.68
2018-02-23 2374 568879 340 11297037 19.65 19.95 19.65 19.85 0.25 1.28% 19.85 26 19.90 1 15.88
2018-02-26 2374 547874 292 10965318 20.10 20.30 19.90 19.95 0.10 0.5% 19.95 12 20.00 16 15.96
2018-02-27 2374 3406401 1631 70142061 20.30 20.95 20.30 20.40 0.45 2.26% 20.40 11 20.45 43 16.32
2018-03-01 2374 922006 521 18670014 20.05 20.40 20.05 20.20 0.20 -0.98% 20.20 42 20.30 83 16.16
2018-03-02 2374 773097 357 15416616 20.05 20.10 19.85 20.00 0.20 -0.99% 19.95 17 20.00 27 16.00
2018-03-05 2374 758930 468 14984165 19.90 20.00 19.55 19.55 0.45 -2.25% 19.55 43 19.60 4 15.64
2018-03-06 2374 531093 280 10421411 19.55 19.70 19.55 19.65 0.10 0.51% 19.65 8 19.70 34 15.72
2018-03-07 2374 508755 293 9980592 19.60 19.75 19.55 19.65 0.00 0% 19.60 1 19.65 21 15.72
2018-03-08 2374 466049 285 9205248 19.65 19.85 19.65 19.70 0.05 0.25% 19.70 147 19.75 1 15.76
2018-03-09 2374 883835 409 17374499 19.70 19.80 19.55 19.65 0.05 -0.25% 19.65 7 19.70 1 15.72
2018-03-12 2374 1145643 541 22844685 19.80 20.30 19.55 20.15 0.50 2.54% 20.15 29 20.20 52 16.12
2018-03-13 2374 6129936 2800 127898815 20.80 21.30 20.55 20.70 0.55 2.73% 20.65 21 20.70 12 16.56
2018-03-14 2374 936919 501 19053552 20.50 20.55 20.20 20.30 0.40 -1.93% 20.30 19 20.35 7 16.24
2018-03-15 2374 3044026 1454 63366775 20.25 21.10 20.25 20.90 0.60 2.96% 20.85 59 20.90 114 16.72
2018-03-20 2374 989352 668 19855240 20.30 20.35 19.95 20.00 0.30 -4.31% 20.00 14 20.10 4 16.00
2018-03-21 2374 427094 266 8586430 20.30 20.30 20.00 20.10 0.10 0.5% 20.05 14 20.10 2 26.10
2018-03-22 2374 1214164 775 24164147 20.10 20.15 19.75 19.80 0.30 -1.49% 19.80 14 19.85 10 25.71
2018-03-23 2374 1223794 678 23693767 19.30 19.50 19.25 19.30 0.50 -2.53% 19.30 262 19.35 9 25.06
2018-03-26 2374 808698 538 15598284 19.25 19.40 19.15 19.30 0.00 0% 19.30 27 19.35 5 25.06
2018-03-27 2374 842314 479 16372325 19.40 19.55 19.35 19.40 0.10 0.52% 19.40 46 19.45 2 25.19
2018-03-28 2374 697723 364 13510890 19.35 19.45 19.30 19.35 0.05 -0.26% 19.30 209 19.35 8 25.13
2018-03-29 2374 399443 262 7753363 19.35 19.55 19.35 19.40 0.05 0.26% 19.40 2 19.45 1 25.19
2018-03-30 2374 649820 285 12764587 19.45 19.85 19.45 19.55 0.15 0.77% 19.55 59 19.60 3 25.39
2018-03-31 2374 323958 184 6320105 19.55 19.60 19.45 19.45 0.10 -0.51% 19.45 16 19.50 1 25.26
2018-04-02 2374 520711 294 10064597 19.40 19.50 19.20 19.20 0.25 -1.29% 19.20 30 19.35 1 24.94
2018-04-03 2374 740647 388 14141867 19.10 19.20 19.00 19.05 0.15 -0.78% 19.05 23 19.15 2 24.74
2018-04-09 2374 533815 345 10153442 19.05 19.15 18.95 18.95 0.10 -0.52% 18.95 24 19.00 47 24.61
2018-04-10 2374 1039840 521 19483297 18.95 18.95 18.65 18.65 0.30 -1.58% 18.65 54 18.70 5 24.22
2018-04-11 2374 317100 217 5957452 18.70 18.90 18.70 18.75 0.10 0.54% 18.75 19 18.80 25 24.35
2018-04-12 2374 1159172 516 21990992 18.60 19.20 18.60 18.90 0.15 0.8% 18.90 16 18.95 10 24.55
2018-04-13 2374 786154 334 14775223 19.05 19.05 18.70 18.70 0.20 -1.06% 18.70 49 18.80 48 24.29
2018-04-16 2374 560890 327 10440746 18.70 18.80 18.45 18.50 0.20 -1.07% 18.45 27 18.50 36 24.03
2018-04-17 2374 565046 378 10363728 18.50 18.50 18.25 18.25 0.25 -1.35% 18.25 53 18.30 26 23.70
2018-04-18 2374 559489 304 10249239 18.35 18.65 18.20 18.20 0.05 -0.27% 18.20 12 18.25 1 23.64
2018-04-19 2374 380076 232 6934674 18.20 18.35 18.20 18.30 0.10 0.55% 18.25 30 18.30 42 23.77
2018-04-20 2374 402636 181 7328204 18.30 18.30 18.15 18.20 0.10 -0.55% 18.15 94 18.20 4 23.64
2018-04-23 2374 608561 278 10995669 18.05 18.25 17.95 18.05 0.15 -0.82% 18.05 2 18.10 16 23.44
2018-04-24 2374 689223 293 12224320 18.00 18.00 17.60 17.60 0.45 -2.49% 17.60 56 17.65 13 22.86
2018-04-25 2374 468558 258 8238685 17.55 17.75 17.50 17.60 0.00 0% 17.60 18 17.65 4 22.86
2018-04-26 2374 633902 267 11108691 17.65 17.80 17.25 17.30 0.30 -1.7% 17.25 92 17.30 1 22.47
2018-04-27 2374 541075 246 9373338 17.40 17.50 17.20 17.30 0.00 0% 17.30 6 17.35 4 22.47
2018-04-30 2374 292056 152 5080065 17.30 17.55 17.30 17.35 0.05 0.29% 17.35 105 17.40 3 22.53
2018-05-02 2374 394043 242 6848634 17.35 17.55 17.20 17.30 0.05 -0.29% 17.30 116 17.40 4 22.47
2018-05-03 2374 330602 183 5742186 17.30 17.45 17.30 17.40 0.10 0.58% 17.35 10 17.45 16 22.60
2018-05-04 2374 427585 276 7415366 17.30 17.45 17.25 17.40 0.00 0% 17.40 2 17.45 17 22.60
2018-05-07 2374 501466 308 8720179 17.60 17.60 17.30 17.40 0.00 0% 17.40 1 17.45 8 22.60
2018-05-08 2374 547723 319 9508900 17.30 17.45 17.25 17.30 0.10 -0.57% 17.30 97 17.40 1 22.47
2018-05-09 2374 3230287 1577 57933068 17.30 18.30 17.30 17.60 0.30 1.73% 17.60 1 17.65 3 22.86
2018-05-10 2374 912795 471 15910885 17.45 17.60 17.35 17.40 0.20 -1.14% 17.40 12 17.45 3 64.44
2018-05-11 2374 825314 538 14254941 17.40 17.40 17.15 17.15 0.25 -1.44% 17.15 51 17.20 16 63.52
2018-05-14 2374 1478450 765 24683184 17.15 17.15 16.50 16.65 0.50 -2.92% 16.60 20 16.65 3 61.67
2018-05-15 2374 1282511 638 20933419 16.55 16.55 16.20 16.25 0.40 -2.4% 16.25 8 16.30 14 60.19
2018-05-16 2374 854820 506 13768593 16.20 16.20 16.05 16.10 0.15 -0.92% 16.05 69 16.10 50 59.63
2018-05-17 2374 795700 537 12948982 16.10 16.40 16.10 16.20 0.10 0.62% 16.20 45 16.25 1 60.00
2018-05-18 2374 781593 417 12746127 16.35 16.40 16.25 16.30 0.10 0.62% 16.30 3 16.35 31 60.37
2018-05-21 2374 708765 444 11570156 16.30 16.45 16.20 16.40 0.10 0.61% 16.35 10 16.40 4 60.74
2018-05-22 2374 519302 276 8461401 16.40 16.50 16.20 16.25 0.15 -0.91% 16.20 48 16.25 16 60.19
2018-05-23 2374 546287 275 8858612 16.25 16.30 16.15 16.15 0.10 -0.62% 16.15 83 16.25 13 59.81
2018-05-24 2374 485851 297 7891029 16.20 16.35 16.10 16.30 0.15 0.93% 16.30 21 16.35 16 60.37
2018-05-25 2374 2632551 1020 43824400 16.30 17.00 16.20 16.45 0.15 0.92% 16.45 14 16.50 6 60.93
2018-05-28 2374 426324 251 7023590 16.40 16.55 16.35 16.55 0.10 0.61% 16.50 2 16.55 32 61.30
2018-05-29 2374 538650 289 8867050 16.55 16.65 16.40 16.40 0.15 -0.91% 16.40 26 16.45 8 60.74
2018-05-30 2374 894691 458 14467052 16.30 16.30 16.10 16.15 0.25 -1.52% 16.15 33 16.20 33 59.81
2018-05-31 2374 616783 377 10068775 16.20 16.45 16.20 16.25 0.10 0.62% 16.25 18 16.30 147 60.19
2018-06-01 2374 773015 431 12573938 16.25 16.35 16.15 16.35 0.10 0.62% 16.30 26 16.35 6 60.56
2018-06-04 2374 2247537 736 37348207 16.40 16.80 16.40 16.55 0.20 1.22% 16.50 36 16.55 10 61.30
2018-06-05 2374 1232089 615 20526066 16.60 16.80 16.55 16.65 0.10 0.6% 16.65 4 16.70 21 61.67
2018-06-06 2374 6312484 2794 110073534 16.80 17.75 16.80 17.55 0.90 5.41% 17.55 32 17.60 18 65.00
2018-06-08 2374 3770432 1819 66451791 17.30 17.90 17.20 17.60 0.30 0.28% 17.60 65 17.65 9 65.19
2018-06-11 2374 1582368 703 27301387 17.40 17.50 17.05 17.10 0.50 -2.84% 17.10 74 17.15 27 63.33
2018-06-12 2374 944162 502 16264412 17.10 17.35 17.10 17.15 0.05 0.29% 17.15 23 17.20 8 63.52
2018-06-13 2374 547177 322 9415769 17.15 17.45 17.10 17.15 0.00 0% 17.15 7 17.20 4 63.52
2018-06-14 2374 1190043 529 20751835 17.25 17.60 17.25 17.30 0.15 0.87% 17.25 24 17.35 4 64.07
2018-06-15 2374 598056 270 10385063 17.50 17.50 17.30 17.35 0.05 0.29% 17.35 15 17.40 10 64.26
2018-06-19 2374 718708 418 12268821 17.50 17.50 16.85 16.90 0.45 -2.59% 16.85 33 16.90 5 62.59
2018-06-20 2374 906813 531 15228018 17.00 17.10 16.70 16.70 0.20 -1.18% 16.70 3 16.80 19 61.85
2018-06-21 2374 546680 371 9117508 16.70 16.75 16.60 16.65 0.05 -0.3% 16.65 21 16.70 2 61.67
2018-06-22 2374 399614 241 6635805 16.60 16.65 16.55 16.55 0.10 -0.6% 16.55 41 16.65 25 61.30
2018-06-25 2374 403145 241 6674038 16.55 16.65 16.45 16.55 0.00 0% 16.55 1 16.60 2 61.30
2018-06-26 2374 486783 215 7990388 16.45 16.60 16.30 16.40 0.15 -0.91% 16.35 29 16.40 4 60.74
2018-06-27 2374 642049 167 10513794 16.45 16.45 16.30 16.35 0.05 -0.3% 16.35 34 16.40 1 60.56
2018-06-28 2374 413597 208 6775498 16.35 16.65 16.25 16.25 0.10 -0.61% 16.25 40 16.30 5 60.19
2018-06-29 2374 388392 188 6361602 16.25 16.45 16.25 16.40 0.15 0.92% 16.40 8 16.45 42 60.74
2018-07-02 2374 403297 268 6584640 16.35 16.45 16.25 16.30 0.10 -0.61% 16.30 6 16.35 4 60.37
2018-07-03 2374 347410 166 5661687 16.30 16.45 16.25 16.25 0.05 -0.31% 16.25 15 16.30 9 60.19
2018-07-04 2374 353844 182 5717983 16.25 16.25 16.10 16.15 0.10 -0.62% 16.15 7 16.20 7 59.81
2018-07-05 2374 1861924 549 30494618 16.15 16.60 16.10 16.20 0.05 0.31% 16.15 1 16.20 3 60.00
2018-07-06 2374 944903 396 15096107 16.30 16.30 15.80 15.85 0.35 -2.16% 15.85 6 15.90 3 58.70
2018-07-09 2374 764757 326 12181077 15.95 16.05 15.75 15.95 0.10 0.63% 15.95 18 16.00 33 59.07
2018-07-10 2374 421894 241 6698417 16.00 16.05 15.80 15.90 0.05 -0.31% 15.90 16 15.95 3 58.89
2018-07-11 2374 688088 368 10859326 15.85 16.00 15.55 15.80 0.10 -0.63% 15.65 132 15.80 5 58.52
2018-07-12 2374 479310 211 7648823 15.80 16.05 15.70 16.00 0.20 1.27% 16.00 1 16.05 18 59.26
2018-07-13 2374 690318 259 11092664 16.05 16.20 15.85 16.20 0.20 1.25% 16.20 3 16.25 34 60.00
2018-07-16 2374 589878 217 9458498 16.20 16.30 15.90 15.95 0.25 -1.54% 15.95 15 16.00 1 59.07
2018-07-17 2374 150558 109 2405988 15.90 16.05 15.90 15.95 0.00 0% 15.90 109 15.95 1 59.07
2018-07-18 2374 481384 213 7661228 15.95 16.05 15.80 15.90 0.05 -0.31% 15.90 10 15.95 5 58.89
2018-07-19 2374 347492 147 5552172 15.90 16.10 15.85 16.00 0.10 0.63% 16.00 7 16.05 5 59.26
2018-07-20 2374 741607 356 11970626 15.95 16.30 15.95 16.25 0.25 1.56% 16.20 1 16.25 3 60.19
2018-07-23 2374 440901 163 7128046 16.25 16.40 16.05 16.15 0.10 -0.62% 16.15 8 16.20 3 59.81
2018-07-24 2374 200981 95 3242039 16.05 16.20 16.05 16.20 0.05 0.31% 16.15 29 16.20 25 60.00
2018-07-25 2374 396137 197 6397143 16.10 16.25 16.05 16.10 0.10 -0.62% 16.10 18 16.20 12 59.63
2018-07-26 2374 294033 164 4762577 16.25 16.30 16.10 16.15 0.05 0.31% 16.15 5 16.25 8 59.81
2018-07-27 2374 2086776 799 34805412 16.15 17.00 16.10 16.90 0.75 4.64% 16.90 4 16.95 78 62.59
2018-07-30 2374 4065264 1495 68087920 17.00 17.00 16.40 16.60 0.30 -1.78% 16.60 26 16.65 8 61.48
2018-07-31 2374 788174 387 13152683 16.55 16.85 16.55 16.60 0.00 0% 16.60 47 16.70 10 61.48
2018-08-01 2374 797836 375 13341722 16.80 16.80 16.60 16.65 0.05 0.3% 16.65 5 16.70 4 61.67
2018-08-02 2374 1201896 576 19680494 16.60 16.60 16.25 16.35 0.30 -1.8% 16.35 26 16.40 33 60.56
2018-08-03 2374 545625 257 8997495 16.45 16.65 16.40 16.50 0.15 0.92% 16.50 4 16.55 4 61.11
2018-08-06 2374 538212 308 8894444 16.50 16.70 16.35 16.50 0.00 0% 16.50 4 16.55 12 61.11
2018-08-07 2374 594847 339 9817119 16.65 16.65 16.45 16.45 0.05 -0.3% 16.45 19 16.55 8 60.93
2018-08-08 2374 797810 363 13145066 16.50 16.65 16.35 16.45 0.00 0% 16.45 2 16.50 100 60.93
2018-08-09 2374 410684 154 6752575 16.50 16.55 16.40 16.40 0.05 -0.3% 16.40 29 16.50 24 60.74
2018-08-10 2374 1001250 288 16486158 16.40 16.60 16.30 16.50 0.10 0.61% 16.50 6 16.55 8 61.11
2018-08-13 2374 1237161 576 19834514 16.45 16.45 15.80 15.90 0.60 -3.64% 15.90 6 15.95 18 58.89
2018-08-14 2374 537869 252 8595154 15.90 16.10 15.90 16.05 0.15 0.94% 16.05 11 16.10 17 0.00
2018-08-15 2374 1513749 590 23825694 16.00 16.00 15.60 15.70 0.35 -2.18% 15.70 33 15.75 18 0.00
2018-08-16 2374 1120793 519 17571332 15.60 15.85 15.60 15.70 0.00 0% 15.70 32 15.75 13 0.00
2018-08-17 2374 1072100 493 16041184 15.00 15.05 14.80 14.80 0.00 -5.73% 14.80 68 14.85 2 0.00
2018-08-20 2374 712287 364 10388403 14.70 14.75 14.50 14.55 0.25 -1.69% 14.55 15 14.60 4 0.00
2018-08-21 2374 372807 173 5438527 14.45 14.70 14.45 14.65 0.10 0.69% 14.60 21 14.65 3 0.00
2018-08-22 2374 360742 191 5294163 14.70 14.80 14.60 14.70 0.05 0.34% 14.70 12 14.75 1 0.00
2018-08-23 2374 410944 218 6067813 14.70 14.85 14.70 14.75 0.05 0.34% 14.75 1 14.80 11 0.00
2018-08-24 2374 188220 119 2783441 14.80 14.85 14.75 14.80 0.05 0.34% 14.75 20 14.80 10 0.00
2018-08-27 2374 916887 267 13487581 14.85 14.90 14.60 14.70 0.10 -0.68% 14.70 26 14.80 9 0.00
2018-08-28 2374 218158 112 3225832 14.75 14.85 14.70 14.80 0.10 0.68% 14.80 35 14.85 22 0.00
2018-08-29 2374 224080 123 3317276 14.80 14.85 14.75 14.80 0.00 0% 14.75 49 14.80 22 0.00
2018-08-30 2374 247111 151 3650731 14.80 14.90 14.70 14.75 0.05 -0.34% 14.75 25 14.80 55 0.00
2018-08-31 2374 829012 339 12090568 14.70 14.70 14.50 14.55 0.20 -1.36% 14.55 17 14.65 36 0.00
2018-09-03 2374 472909 193 6951156 14.55 14.80 14.55 14.70 0.15 1.03% 14.70 13 14.75 1 0.00
2018-09-04 2374 136801 97 2009835 14.65 14.80 14.65 14.65 0.05 -0.34% 14.65 69 14.70 42 0.00
2018-09-05 2374 699370 212 10371714 14.65 14.90 14.65 14.75 0.10 0.68% 14.75 8 14.80 4 0.00
2018-09-06 2374 340878 145 5045494 14.85 14.90 14.70 14.85 0.10 0.68% 14.80 8 14.85 7 0.00
2018-09-07 2374 831958 330 12141576 14.85 14.85 14.50 14.55 0.30 -2.02% 14.55 35 14.60 3 0.00
2018-09-10 2374 1038816 457 14720387 14.55 14.55 13.90 13.90 0.65 -4.47% 13.90 98 14.00 5 0.00
2018-09-11 2374 419267 201 5888088 13.90 14.10 13.90 14.00 0.10 0.72% 14.00 22 14.05 1 0.00
2018-09-12 2374 319852 158 4495578 14.00 14.15 14.00 14.00 0.00 0% 14.00 17 14.10 15 0.00
2018-09-13 2374 281302 175 3964332 14.00 14.20 14.00 14.05 0.05 0.36% 14.05 15 14.15 2 0.00
2018-09-14 2374 231172 137 3279883 14.10 14.25 14.10 14.20 0.15 1.07% 14.15 13 14.20 5 0.00
2018-09-17 2374 202222 116 2874848 14.20 14.30 14.15 14.25 0.05 0.35% 14.20 6 14.25 2 0.00
2018-09-18 2374 154101 104 2183825 14.25 14.25 14.10 14.10 0.15 -1.05% 14.10 50 14.15 4 0.00
2018-09-19 2374 289169 199 4094933 14.15 14.25 14.10 14.15 0.05 0.35% 14.15 61 14.25 18 0.00
2018-09-20 2374 358030 217 5049220 14.20 14.20 14.00 14.05 0.10 -0.71% 14.00 124 14.05 9 0.00
2018-09-21 2374 558323 273 7820646 14.10 14.15 13.95 13.95 0.10 -0.71% 13.95 49 14.05 4 0.00
2018-09-25 2374 352170 202 4914352 14.00 14.05 13.85 13.95 0.00 0% 13.90 56 13.95 2 0.00
2018-09-26 2374 256483 167 3592662 13.95 14.05 13.95 14.00 0.05 0.36% 14.00 2 14.05 8 0.00
2018-09-27 2374 196387 139 2756068 14.00 14.10 14.00 14.00 0.00 0% 14.00 34 14.05 15 0.00
2018-09-28 2374 434300 236 6061650 14.00 14.10 13.85 14.10 0.10 0.71% 14.00 62 14.10 74 0.00
2018-10-01 2374 396082 159 5559548 14.00 14.15 13.95 14.10 0.00 0% 14.10 19 14.15 30 0.00
2018-10-02 2374 121360 81 1702606 14.05 14.10 14.00 14.05 0.05 -0.35% 14.05 1 14.10 22 0.00
2018-10-03 2374 188804 134 2635940 14.00 14.00 13.90 13.95 0.10 -0.71% 13.95 2 14.00 21 0.00
2018-10-04 2374 307616 169 4261178 13.90 13.95 13.80 13.85 0.10 -0.72% 13.85 38 13.90 6 0.00
2018-10-05 2374 589369 209 8080148 13.85 13.90 13.55 13.65 0.20 -1.44% 13.65 46 13.75 5 0.00
2018-10-08 2374 223205 136 3032742 13.65 13.65 13.50 13.55 0.10 -0.73% 13.50 61 13.60 18 0.00
2018-10-09 2374 504122 201 6802931 13.55 13.60 13.40 13.50 0.05 -0.37% 13.45 4 13.55 26 0.00
2018-10-11 2374 2049439 710 25384475 13.20 13.30 12.15 12.15 1.35 -10% 12.15 211 12.20 1 0.00
2018-10-12 2374 815943 365 9966392 12.05 12.40 12.00 12.35 0.20 1.65% 12.35 36 12.40 1 0.00
2018-10-15 2374 507105 265 6162670 12.35 12.35 12.05 12.15 0.20 -1.62% 12.15 6 12.20 34 0.00
2018-10-16 2374 353596 182 4309480 12.15 12.30 12.10 12.15 0.00 0% 12.15 2 12.20 12 0.00
2018-10-17 2374 310488 166 3802824 12.20 12.30 12.20 12.20 0.05 0.41% 12.20 7 12.25 5 0.00
2018-10-18 2374 276934 159 3400386 12.20 12.35 12.20 12.25 0.05 0.41% 12.25 13 12.30 15 0.00
2018-10-19 2374 177999 95 2161785 12.15 12.20 12.10 12.15 0.10 -0.82% 12.15 12 12.20 4 0.00
2018-10-22 2374 247499 120 3036780 12.20 12.35 12.20 12.30 0.15 1.23% 12.30 4 12.35 14 0.00
2018-10-23 2374 214866 125 2647303 12.30 12.35 12.25 12.30 0.00 0% 12.25 10 12.30 6 0.00
2018-10-24 2374 810029 364 10088102 12.20 12.65 12.15 12.40 0.10 0.81% 12.40 14 12.45 7 0.00
2018-10-25 2374 484102 284 5837974 12.20 12.20 11.95 12.05 0.35 -2.82% 12.05 1 12.10 12 0.00
2018-10-26 2374 358824 188 4273367 12.05 12.10 11.80 11.80 0.25 -2.07% 11.85 2 11.90 4 0.00
2018-10-29 2374 215212 117 2539685 11.80 11.95 11.70 11.80 0.00 0% 11.75 17 11.85 24 0.00
2018-10-30 2374 484992 201 5660153 11.75 11.85 11.55 11.70 0.10 -0.85% 11.70 3 11.75 7 0.00
2018-10-31 2374 664935 262 7994570 11.70 12.15 11.70 12.10 0.40 3.42% 12.05 12 12.10 17 0.00
2018-11-01 2374 418718 209 5122253 12.05 12.35 12.05 12.20 0.10 0.83% 12.15 17 12.20 1 0.00
2018-11-02 2374 551215 228 6748517 12.25 12.35 12.15 12.25 0.05 0.41% 12.25 7 12.30 24 0.00
2018-11-05 2374 188707 78 2295202 12.25 12.25 12.10 12.20 0.05 -0.41% 12.20 1 12.25 12 0.00
2018-11-06 2374 270935 176 3350138 12.25 12.45 12.25 12.40 0.20 1.64% 12.40 13 12.45 11 0.00
2018-11-07 2374 552642 196 6932837 12.40 12.65 12.35 12.55 0.15 1.21% 12.55 2 12.60 32 0.00
2018-11-08 2374 220263 129 2771450 12.55 12.65 12.50 12.50 0.05 -0.4% 12.50 111 12.55 3 0.00
2018-11-09 2374 247339 126 3064600 12.50 12.50 12.35 12.40 0.10 -0.8% 12.35 40 12.40 1 0.00
2018-11-12 2374 324030 126 3982162 12.20 12.50 12.20 12.25 0.15 -1.21% 12.25 5 12.30 3 0.00
2018-11-13 2374 359087 128 4387107 12.10 12.30 12.10 12.30 0.05 0.41% 12.25 14 12.30 21 0.00
2018-11-14 2374 252122 119 3118501 12.30 12.45 12.30 12.40 0.10 0.81% 12.35 7 12.40 2 0.00
2018-11-16 2374 189656 140 2366063 12.45 12.55 12.40 12.50 0.05 0.81% 12.45 71 12.50 3 0.00
2018-11-19 2374 1358742 375 17303717 12.50 12.85 12.50 12.75 0.25 2% 12.75 46 12.80 12 0.00
2018-11-20 2374 267309 144 3395270 12.55 12.90 12.55 12.75 0.00 0% 12.75 8 12.80 2 0.00
2018-11-21 2374 334158 144 4264890 12.65 12.90 12.60 12.70 0.05 -0.39% 12.70 15 12.85 2 0.00
2018-11-22 2374 240900 149 3109066 12.85 13.00 12.80 12.90 0.20 1.57% 12.80 150 12.90 10 0.00
2018-11-23 2374 334624 126 4304333 12.90 12.95 12.80 12.85 0.05 -0.39% 12.85 21 12.90 11 0.00
2018-11-26 2374 413771 257 5417655 13.00 13.20 12.95 13.05 0.20 1.56% 13.00 98 13.10 1 0.00
2018-11-27 2374 1786835 955 24685701 13.05 14.30 13.05 14.20 1.15 8.81% 14.10 11 14.25 24 0.00
2018-11-28 2374 943663 466 13268258 14.20 14.30 13.80 14.10 0.10 -0.7% 14.05 5 14.10 119 0.00
2018-11-29 2374 3796955 1583 55602332 14.15 15.10 14.15 14.70 0.60 4.26% 14.65 2 14.70 17 0.00
2018-11-30 2374 817378 381 11991783 14.70 14.90 14.50 14.70 0.00 0% 14.65 1 14.70 15 0.00
2018-12-03 2374 849651 456 12503380 14.80 15.00 14.55 14.55 0.15 -1.02% 14.55 29 14.60 1 0.00
2018-12-04 2374 349202 187 5097488 14.55 14.70 14.55 14.65 0.10 0.69% 14.60 1 14.65 13 0.00
2018-12-05 2374 544802 284 7807274 14.35 14.50 14.20 14.35 0.30 -2.05% 14.35 2 14.40 10 0.00
2018-12-06 2374 526972 267 7440058 14.40 14.40 13.95 14.00 0.35 -2.44% 14.00 1 14.05 7 0.00
2018-12-07 2374 256058 143 3609709 13.90 14.20 13.90 14.20 0.20 1.43% 14.15 13 14.20 1 0.00
2018-12-10 2374 282340 163 3956170 14.15 14.20 13.90 13.90 0.30 -2.11% 13.90 12 14.00 14 0.00
2018-12-11 2374 206587 107 2879075 13.80 14.10 13.80 13.90 0.00 0% 13.90 5 14.00 7 0.00
2018-12-12 2374 2714144 1150 39933084 13.95 15.00 13.95 14.55 0.65 4.68% 14.50 8 14.55 4 0.00
2018-12-13 2374 301199 199 4378613 14.55 14.70 14.40 14.45 0.10 -0.69% 14.40 12 14.60 3 0.00
2018-12-14 2374 816988 122 11615274 14.45 14.45 14.15 14.35 0.10 -0.69% 14.25 1 14.35 5 0.00
2018-12-17 2374 217452 86 3105286 14.35 14.40 14.20 14.25 0.10 -0.7% 14.25 49 14.30 27 0.00
2018-12-18 2374 257123 154 3623272 14.20 14.30 14.00 14.05 0.20 -1.4% 14.05 79 14.10 3 0.00
2018-12-19 2374 311996 133 4385808 14.05 14.15 14.00 14.00 0.05 -0.36% 14.00 33 14.10 38 0.00
2018-12-20 2374 378465 175 5264741 14.05 14.10 13.75 13.75 0.25 -1.79% 13.75 8 13.80 1 0.00
2018-12-21 2374 385536 174 5249760 13.75 13.75 13.50 13.55 0.20 -1.45% 13.55 22 13.60 1 0.00
2018-12-22 2374 69998 51 953870 13.55 13.80 13.55 13.70 0.15 1.11% 13.70 5 13.75 7 0.00
2018-12-24 2374 119686 90 1625507 13.85 13.85 13.50 13.65 0.05 -0.36% 13.65 2 13.70 23 0.00
2018-12-25 2374 139010 86 1858281 13.50 13.50 13.30 13.35 0.30 -2.2% 13.35 6 13.40 5 0.00
2018-12-26 2374 472778 83 6245117 13.35 13.45 13.10 13.30 0.05 -0.37% 13.25 10 13.30 25 0.00
2018-12-27 2374 1353785 681 18942751 13.30 14.30 13.30 14.00 0.70 5.26% 13.95 24 14.00 2 0.00
2018-12-28 2374 1769492 924 25488729 13.95 14.55 13.95 14.40 0.40 2.86% 14.35 12 14.40 3 0.00