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　14.00
0
0%		13.85
-0.15
-1.07%		13.70
-0.15
-1.08%		 　13.70
0
0%		13.60
-0.1
-0.73%		14.00
0.4
2.94%		14.25
0.25
1.79%		14.05
-0.2
-1.4%		 　13.95
-0.1
-0.71%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		14.20
0.35
2.53%		 　14.15
-0.05
-0.35%		14.30
0.15
1.06%		14.20
-0.1
-0.7%		14.10
-0.1
-0.7%		14.10
0
0%		 　14.05
-0.05
-0.35%		13.85
-0.2
-1.42%		13.80
-0.05
-0.36%		 13.97
2 月　　　　　　　　　　13.75
-0.05
-0.36%		13.80
0.05
0.36%		13.90
0.1
0.72%		14.00
0.1
0.72%		 　　13.95
-0.05
-0.36%		14.15
0.2
1.43%		14.25
0.1
0.71%		14.50
0.25
1.75%		14.25
-0.25
-1.72%		 　14.25
0
0%		14.15
-0.1
-0.7%		14.15
0
0%		 14.11
3 月　　　14.15
0
0%		14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.90
0
0%		 　13.95
0.05
0.36%		14.45
0.5
3.58%		14.15
-0.3
-2.08%		14.55
0.4
2.83%		14.25
-0.3
-2.06%		 　14.60
0.35
2.46%		16.05
1.45
9.93%		16.15
0.1
0.62%		15.90
-0.25
-1.55%		15.95
0.05
0.31%		 　15.50
-0.45
-2.82%		15.35
-0.15
-0.97%		15.45
0.1
0.65%		15.00
-0.45
-2.91%		14.95
-0.05
-0.33%		 14.85
4 月15.50
0.55
3.68%		15.20
-0.3
-1.94%		15.20
0
0%		 　　　15.30
0.1
0.66%		15.40
0.1
0.65%		15.15
-0.25
-1.62%		15.00
-0.15
-0.99%		14.75
-0.25
-1.67%		 　14.80
0.05
0.34%		 15.15
0.35
2.36%		14.85
-0.3
-1.98%		14.95
0.1
0.67%		 　14.90
-0.05
-0.33%		14.90
0
0%		14.70
-0.2
-1.34%		14.75
0.05
0.34%		14.70
-0.05
-0.34%		 　14.35
-0.35
-2.38%		14.25
-0.1
-0.7%		 14.9
5 月　14.30
0.05
0.35%		14.40
0.1
0.7%		 　14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.30
0
0%		13.85
-0.45
-3.15%		13.65
-0.2
-1.44%		 　13.30
-0.35
-2.56%		13.40
0.1
0.75%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		13.05
-0.25
-1.88%		 　13.10
0.05
0.38%		 14.50
1.4
10.69%		14.70
0.2
1.38%		14.50
-0.2
-1.36%		 　14.25
-0.25
-1.72%		14.40
0.15
1.05%		14.50
0.1
0.69%		14.50
0
0%		15.15
0.65
4.48%		14.02
6 月 　15.00
-0.15
-0.99%		15.00
0
0%		14.85
-0.15
-1%		14.40
-0.45
-3.03%		 　　14.55
0.15
1.04%		14.90
0.35
2.41%		14.90
0
0%		14.70
-0.2
-1.34%		14.85
0.15
1.02%		 　14.70
-0.15
-1.01%		14.45
-0.25
-1.7%		14.60
0.15
1.04%		14.80
0.2
1.37%		14.60
-0.2
-1.35%		 　14.80
0.2
1.37%		14.65
-0.15
-1.01%		14.55
-0.1
-0.68%		14.55
0
0%		14.60
0.05
0.34%		 14.72
7 月14.75
0.15
1.03%		14.80
0.05
0.34%		14.80
0
0%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		 　16.15
1.3
8.75%		16.05
-0.1
-0.62%		15.80
-0.25
-1.56%		16.05
0.25
1.58%		17.35
1.3
8.1%		 　17.35
0
0%		17.60
0.25
1.44%		17.20
-0.4
-2.27%		16.85
-0.35
-2.03%		16.70
-0.15
-0.89%		 　17.05
0.35
2.1%		17.45
0.4
2.35%		17.80
0.35
2.01%		17.80
0
0%		17.65
-0.15
-0.84%		 　17.10
-0.55
-3.12%		17.25
0.15
0.88%		17.25
0
0%		16.59
8 月17.20
-0.05
-0.29%		16.85
-0.35
-2.03%		 　16.45
-0.4
-2.37%		16.55
0.1
0.61%		16.45
-0.1
-0.6%		16.70
0.25
1.52%		 　　16.35
-0.35
-2.1%		16.20
-0.15
-0.92%		16.10
-0.1
-0.62%		15.95
-0.15
-0.93%		16.30
0.35
2.19%		 　16.05
-0.25
-1.53%		15.80
-0.25
-1.56%		16.05
0.25
1.58%		16.10
0.05
0.31%		16.10
0
0%		 　16.35
0.25
1.55%		16.25
-0.1
-0.61%		16.40
0.15
0.92%		16.50
0.1
0.61%		16.90
0.4
2.42%		 16.37
9 月　16.90
0
0%		17.00
0.1
0.59%		16.95
-0.05
-0.29%		16.95
0
0%		16.90
-0.05
-0.29%		 　16.85
-0.05
-0.3%		16.50
-0.35
-2.08%		16.65
0.15
0.91%		16.90
0.25
1.5%		 　　16.80
-0.1
-0.59%		16.80
0
0%		16.80
0
0%		16.70
-0.1
-0.6%		16.75
0.05
0.3%		 　16.80
0.05
0.3%		16.80
0
0%		16.95
0.15
0.89%		17.10
0.15
0.88%		16.80
-0.3
-1.75%		 16.82
10 月16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.95
0.15
0.89%		16.85
-0.1
-0.59%		 　16.75
-0.1
-0.59%		16.80
0.05
0.3%		17.05
0.25
1.49%		 　　　16.90
-0.15
-0.88%		16.90
0
0%		16.75
-0.15
-0.89%		16.80
0.05
0.3%		16.70
-0.1
-0.6%		 　16.65
-0.05
-0.3%		16.85
0.2
1.2%		17.35
0.5
2.97%		17.35
0
0%		17.15
-0.2
-1.15%		 　17.00
-0.15
-0.87%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		16.85
-0.15
-0.88%		16.9
11 月16.80
-0.05
-0.3%		 　16.80
0
0%		16.95
0.15
0.89%		17.00
0.05
0.29%		16.75
-0.25
-1.47%		16.75
0
0%		 　16.20
-0.55
-3.28%		16.45
0.25
1.54%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.75
0.25
1.52%		16.90
0.15
0.9%		17.05
0.15
0.89%		 　16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		16.80
0
0%		16.80
0
0%		16.75
-0.05
-0.3%		 16.69
12 月　16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.60
0
0%		16.65
0.05
0.3%		 　16.65
0
0%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		16.60
0
0%		16.55
-0.05
-0.3%		 　16.60
0.05
0.3%		16.65
0.05
0.3%		16.85
0.2
1.2%		16.90
0.05
0.3%		16.75
-0.15
-0.89%		 　16.75
0
0%		16.70
-0.05
-0.3%		16.70
0
0%		16.65
-0.05
-0.3%		16.75
0.1
0.6%		 　16.75
0
0%		16.65
-0.1
-0.6%		16.68

說明:最高漲幅:10.69%最低跌幅:-3.28% 最高價:17.80最低價:13.05平均價:15.6,灰色底表示週末,漲116天(27.4)元,跌139天(-23.9)元,平盤48天
11%=2,10%=1,9%=2,8%=1,4%=5,3%=4,2%=21,1%=48,0%=80,-0%=11,-1%=27,-2%=38,-3%=63,

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
2019-01-02 2374 494195 232 6994780 14.35 14.35 14.00 14.00 0.40 0% 14.00 48 14.10 27 0.00
2019-01-03 2374 153187 94 2136233 14.00 14.05 13.85 13.85 0.15 -1.07% 13.85 2 13.95 1 0.00
2019-01-04 2374 262599 154 3594202 13.80 14.00 13.55 13.70 0.15 -1.08% 13.65 5 13.75 8 0.00
2019-01-07 2374 232392 145 3194092 13.95 13.95 13.65 13.70 0.00 0% 13.70 5 13.80 8 0.00
2019-01-08 2374 223599 113 3044845 13.70 13.75 13.55 13.60 0.10 -0.73% 13.60 22 13.70 8 0.00
2019-01-09 2374 1296677 612 18335301 13.60 14.40 13.60 14.00 0.40 2.94% 13.95 42 14.00 1 0.00
2019-01-10 2374 810210 426 11512259 13.95 14.30 13.90 14.25 0.25 1.79% 14.25 3 14.30 65 0.00
2019-01-11 2374 722105 411 10306770 14.15 14.40 14.05 14.05 0.20 -1.4% 14.05 35 14.10 1 0.00
2019-01-14 2374 229030 157 3197849 14.05 14.10 13.90 13.95 0.10 -0.71% 13.90 19 13.95 12 0.00
2019-01-15 2374 177476 114 2479383 13.95 14.10 13.90 14.00 0.05 0.36% 13.95 8 14.00 5 0.00
2019-01-16 2374 140524 123 1965790 14.15 14.15 13.90 13.95 0.05 -0.36% 13.95 13 14.00 28 0.00
2019-01-17 2374 196273 110 2733813 13.90 14.10 13.85 13.85 0.10 -0.72% 13.85 10 13.90 1 0.00
2019-01-18 2374 315058 214 4429959 13.90 14.20 13.85 14.20 0.35 2.53% 14.10 1 14.20 11 0.00
2019-01-21 2374 720730 405 10291437 14.30 14.45 14.10 14.15 0.05 -0.35% 14.10 35 14.20 24 0.00
2019-01-22 2374 734812 378 10531725 14.10 14.50 14.05 14.30 0.15 1.06% 14.25 8 14.30 1 0.00
2019-01-23 2374 209809 123 2990188 14.35 14.40 14.20 14.20 0.10 -0.7% 14.15 32 14.20 2 0.00
2019-01-24 2374 185978 115 2645488 14.20 14.40 14.10 14.10 0.10 -0.7% 14.10 24 14.20 1 0.00
2019-01-25 2374 216502 126 3048799 14.30 14.30 14.05 14.10 0.00 0% 14.10 49 14.20 10 0.00
2019-01-28 2374 116999 103 1648031 14.15 14.15 14.05 14.05 0.05 -0.35% 14.05 6 14.10 2 0.00
2019-01-29 2374 325319 219 4512297 14.00 14.00 13.80 13.85 0.20 -1.42% 13.85 24 13.90 15 0.00
2019-01-30 2374 200833 144 2777137 13.90 13.90 13.80 13.80 0.05 -0.36% 13.80 66 13.85 11 0.00
2019-02-11 2374 208775 200 2866467 13.95 13.95 13.65 13.75 0.05 -0.36% 13.75 2 13.80 5 0.00
2019-02-12 2374 197453 157 2717452 13.75 13.85 13.70 13.80 0.05 0.36% 13.80 1 13.85 18 0.00
2019-02-13 2374 233179 187 3240556 13.85 14.00 13.85 13.90 0.10 0.72% 13.90 86 13.95 1 0.00
2019-02-14 2374 339637 219 4787268 13.95 14.20 13.95 14.00 0.10 0.72% 14.00 29 14.05 5 0.00
2019-02-18 2374 691188 221 9698081 13.90 14.15 13.85 13.95 0.05 -0.36% 13.95 1 14.00 15 0.00
2019-02-19 2374 397974 236 5633724 14.00 14.30 14.00 14.15 0.20 1.43% 14.10 5 14.15 53 0.00
2019-02-20 2374 784617 357 11140016 14.25 14.40 14.00 14.25 0.10 0.71% 14.20 2 14.25 8 0.00
2019-02-21 2374 2880033 1388 41640155 14.40 14.60 14.30 14.50 0.25 1.75% 14.50 33 14.55 84 0.00
2019-02-22 2374 560650 266 8016521 14.40 14.45 14.20 14.25 0.25 -1.72% 14.25 7 14.35 12 0.00
2019-02-25 2374 368197 236 5243632 14.25 14.35 14.20 14.25 0.00 0% 14.25 16 14.30 4 0.00
2019-02-26 2374 311168 167 4413021 14.35 14.35 14.10 14.15 0.10 -0.7% 14.15 13 14.20 19 0.00
2019-02-27 2374 188740 132 2661123 14.20 14.20 14.05 14.15 0.00 0% 14.10 11 14.15 12 0.00
2019-03-04 2374 269708 204 3816822 14.20 14.30 14.00 14.15 0.00 0% 14.15 26 14.25 25 0.00
2019-03-05 2374 363851 317 5117714 14.05 14.20 14.00 14.00 0.15 -1.06% 14.00 68 14.05 26 0.00
2019-03-06 2374 403679 358 5657192 14.00 14.15 13.95 13.95 0.05 -0.36% 13.90 107 13.95 17 0.00
2019-03-07 2374 383825 223 5352226 14.00 14.00 13.90 13.90 0.05 -0.36% 13.90 98 13.95 1 0.00
2019-03-08 2374 107821 92 1499188 13.85 13.95 13.85 13.90 0.00 0% 13.90 7 14.00 19 0.00
2019-03-11 2374 120489 155 1687074 14.15 14.15 13.90 13.95 0.05 0.36% 13.95 90 14.00 2 0.00
2019-03-12 2374 1679943 871 24080714 14.05 14.45 14.00 14.45 0.50 3.58% 14.40 7 14.45 19 0.00
2019-03-13 2374 511752 322 7279121 14.45 14.45 14.15 14.15 0.30 -2.08% 14.15 23 14.20 10 0.00
2019-03-14 2374 746823 431 10694304 14.15 14.55 14.10 14.55 0.40 2.83% 14.55 11 14.60 65 0.00
2019-03-15 2374 1019523 495 14703265 14.55 14.60 14.25 14.25 0.30 -2.06% 14.25 71 14.30 45 0.00
2019-03-18 2374 943565 549 13602782 14.45 14.60 14.25 14.60 0.35 2.46% 14.55 5 14.60 85 0.00
2019-03-19 2374 11867430 4278 187902151 15.30 16.05 15.30 16.05 1.45 9.93% 16.05 1813 0.00 0 0.00
2019-03-20 2374 4790838 2101 76346486 15.80 16.35 15.65 16.15 0.10 0.62% 16.15 8 16.20 164 0.00
2019-03-21 2374 1797546 887 28618801 16.15 16.15 15.70 15.90 0.25 -1.55% 15.90 23 15.95 32 0.00
2019-03-22 2374 2763535 1256 44406974 16.00 16.25 15.90 15.95 0.05 0.31% 15.90 98 15.95 23 0.00
2019-03-25 2374 1339974 638 20826280 15.65 15.80 15.45 15.50 0.45 -2.82% 15.45 54 15.55 7 0.00
2019-03-26 2374 749641 430 11621641 15.60 15.80 15.35 15.35 0.15 -0.97% 15.30 32 15.35 5 0.00
2019-03-27 2374 565147 312 8689596 15.35 15.50 15.25 15.45 0.10 0.65% 15.40 23 15.50 51 0.00
2019-03-28 2374 1003140 508 15191143 15.45 15.45 15.00 15.00 0.45 -2.91% 15.00 94 15.10 10 0.00
2019-03-29 2374 871816 476 13006844 15.00 15.00 14.80 14.95 0.05 -0.33% 14.95 10 15.00 21 0.00
2019-04-01 2374 968570 545 14903446 15.10 15.50 15.10 15.50 0.55 3.68% 15.45 1 15.50 37 0.00
2019-04-02 2374 447424 276 6830394 15.50 15.50 15.20 15.20 0.30 -1.94% 15.20 29 15.30 14 0.00
2019-04-03 2374 346765 227 5259339 15.25 15.35 15.10 15.20 0.00 0% 15.15 21 15.20 16 0.00
2019-04-08 2374 1378999 481 21159771 15.25 15.55 15.10 15.30 0.10 0.66% 15.30 17 15.35 2 0.00
2019-04-09 2374 727636 397 11207368 15.45 15.50 15.25 15.40 0.10 0.65% 15.40 32 15.45 7 0.00
2019-04-10 2374 845720 481 12885461 15.40 15.60 15.10 15.15 0.25 -1.62% 15.15 10 15.25 20 0.00
2019-04-11 2374 611664 433 9213860 15.15 15.25 15.00 15.00 0.15 -0.99% 15.00 21 15.05 1 0.00
2019-04-12 2374 586762 301 8721581 14.95 15.10 14.75 14.75 0.25 -1.67% 14.75 18 14.80 14 0.00
2019-04-15 2374 566253 318 8465172 14.75 15.10 14.75 14.80 0.05 0.34% 14.80 52 14.85 18 0.00
2019-04-17 2374 711878 359 10833797 15.30 15.40 15.10 15.15 0.30 2.36% 15.15 55 15.20 6 0.00
2019-04-18 2374 762218 345 11407072 15.15 15.20 14.75 14.85 0.30 -1.98% 14.80 21 14.85 3 0.00
2019-04-19 2374 395907 189 5929554 14.85 15.10 14.85 14.95 0.10 0.67% 14.95 21 15.00 10 0.00
2019-04-22 2374 280916 160 4193742 14.95 15.00 14.85 14.90 0.05 -0.33% 14.90 50 14.95 2 0.00
2019-04-23 2374 522435 190 7835798 14.95 15.10 14.80 14.90 0.00 0% 14.90 10 14.95 20 0.00
2019-04-24 2374 305416 185 4538177 14.90 15.00 14.70 14.70 0.20 -1.34% 14.70 75 14.80 5 0.00
2019-04-25 2374 319118 143 4717574 14.70 14.85 14.70 14.75 0.05 0.34% 14.75 38 14.80 1 0.00
2019-04-26 2374 242443 160 3560377 14.70 14.75 14.65 14.70 0.05 -0.34% 14.65 33 14.75 16 0.00
2019-04-29 2374 498503 250 7221511 14.70 14.75 14.35 14.35 0.35 -2.38% 14.35 38 14.45 1 0.00
2019-04-30 2374 513625 248 7348915 14.45 14.50 14.10 14.25 0.10 -0.7% 14.25 16 14.30 7 0.00
2019-05-02 2374 279559 169 3992961 14.20 14.45 14.20 14.30 0.05 0.35% 14.30 15 14.35 34 0.00
2019-05-03 2374 272698 178 3944002 14.30 14.55 14.30 14.40 0.10 0.7% 14.40 1 14.50 23 0.00
2019-05-06 2374 361797 196 5154762 14.30 14.35 14.20 14.25 0.15 -1.04% 14.25 3 14.30 25 0.00
2019-05-07 2374 245883 125 3508378 14.25 14.35 14.20 14.30 0.05 0.35% 14.25 6 14.30 5 0.00
2019-05-08 2374 351641 159 4997731 14.30 14.30 14.10 14.30 0.00 0% 14.30 26 14.35 4 0.00
2019-05-09 2374 810235 355 11288371 14.15 14.20 13.80 13.85 0.45 -3.15% 13.85 5 13.90 5 0.00
2019-05-10 2374 377000 193 5198294 13.90 13.95 13.60 13.65 0.20 -1.44% 13.65 27 13.70 1 0.00
2019-05-13 2374 526744 225 7030336 13.55 13.55 13.25 13.30 0.35 -2.56% 13.30 17 13.35 10 0.00
2019-05-14 2374 371944 213 4914995 13.10 13.45 13.05 13.40 0.10 0.75% 13.35 1 13.45 21 0.00
2019-05-15 2374 234851 138 3152653 13.45 13.55 13.35 13.35 0.05 -0.37% 13.35 48 13.45 5 0.00
2019-05-16 2374 272539 118 3618187 13.30 13.40 13.20 13.30 0.05 -0.37% 13.25 21 13.30 5 0.00
2019-05-17 2374 451903 236 5943375 13.35 13.35 13.05 13.05 0.25 -1.88% 13.05 33 13.15 5 0.00
2019-05-20 2374 192172 108 2520848 13.15 13.25 13.10 13.10 0.05 0.38% 13.10 11 13.15 13 0.00
2019-05-22 2374 2267951 1074 32228133 13.35 14.50 13.30 14.50 1.30 10.69% 14.50 80 0.00 0 0.00
2019-05-23 2374 5166549 2342 75735654 14.10 15.00 14.10 14.70 0.20 1.38% 14.65 22 14.70 11 0.00
2019-05-24 2374 840094 479 12160447 14.55 14.60 14.40 14.50 0.20 -1.36% 14.40 4 14.50 3 0.00
2019-05-27 2374 547662 334 7792726 14.35 14.50 14.10 14.25 0.25 -1.72% 14.25 17 14.30 11 0.00
2019-05-28 2374 290782 199 4174878 14.15 14.50 14.15 14.40 0.15 1.05% 14.30 11 14.40 6 0.00
2019-05-29 2374 1421881 426 20601021 14.30 14.65 14.20 14.50 0.10 0.69% 14.50 55 14.55 22 0.00
2019-05-30 2374 979637 295 14240363 14.50 14.70 14.35 14.50 0.00 0% 14.45 5 14.50 1 0.00
2019-05-31 2374 3654253 1818 55034050 14.65 15.30 14.65 15.15 0.65 4.48% 15.15 5 15.20 68 0.00
2019-06-03 2374 655297 355 9806985 14.95 15.05 14.85 15.00 0.15 -0.99% 14.95 8 15.00 1 0.00
2019-06-04 2374 513348 262 7682146 15.00 15.05 14.85 15.00 0.00 0% 15.00 9 15.05 11 0.00
2019-06-05 2374 758450 359 11433272 15.15 15.50 14.85 14.85 0.15 -1% 14.85 1 14.90 9 0.00
2019-06-06 2374 583037 310 8497423 14.85 14.85 14.40 14.40 0.45 -3.03% 14.40 35 14.50 1 0.00
2019-06-10 2374 200956 140 2916909 14.45 14.65 14.45 14.55 0.15 1.04% 14.55 5 14.60 52 0.00
2019-06-11 2374 1222546 487 18177626 14.65 15.10 14.60 14.90 0.35 2.41% 14.85 9 14.90 2 0.00
2019-06-12 2374 221883 131 3296564 14.85 15.00 14.80 14.90 0.00 0% 14.90 1 14.95 18 0.00
2019-06-13 2374 870198 330 13047846 15.00 15.10 14.70 14.70 0.20 -1.34% 14.70 36 14.85 1 0.00
2019-06-14 2374 409579 214 6113864 14.80 15.15 14.80 14.85 0.15 1.02% 14.85 7 14.90 14 0.00
2019-06-17 2374 286639 199 4228919 14.75 15.00 14.65 14.70 0.15 -1.01% 14.70 6 14.75 13 0.00
2019-06-18 2374 369551 212 5373207 14.75 14.80 14.45 14.45 0.25 -1.7% 14.45 16 14.50 1 0.00
2019-06-19 2374 416999 209 6084531 14.50 14.70 14.45 14.60 0.15 1.04% 14.60 22 14.65 5 0.00
2019-06-20 2374 391088 182 5762438 14.75 14.80 14.65 14.80 0.20 1.37% 14.70 7 14.80 45 0.00
2019-06-21 2374 336968 177 4947283 14.80 14.80 14.55 14.60 0.20 -1.35% 14.60 92 14.65 5 0.00
2019-06-24 2374 374689 164 5471521 14.60 14.80 14.45 14.80 0.20 1.37% 14.75 157 14.80 27 0.00
2019-06-25 2374 264726 115 3909559 14.85 14.85 14.60 14.65 0.15 -1.01% 14.65 5 14.70 46 0.00
2019-06-26 2374 212495 104 3092724 14.55 14.60 14.50 14.55 0.10 -0.68% 14.55 13 14.60 9 0.00
2019-06-27 2374 261369 122 3809846 14.60 14.65 14.50 14.55 0.00 0% 14.55 1 14.60 7 0.00
2019-06-28 2374 207395 110 3028392 14.55 14.70 14.50 14.60 0.05 0.34% 14.55 102 14.60 1 0.00
2019-07-01 2374 580184 271 8585344 14.65 14.95 14.65 14.75 0.15 1.03% 14.75 13 14.80 1 0.00
2019-07-02 2374 246612 124 3647942 14.85 14.90 14.70 14.80 0.05 0.34% 14.80 4 14.85 51 0.00
2019-07-03 2374 300714 130 4443876 14.85 14.90 14.60 14.80 0.00 0% 14.75 2 14.80 6 0.00
2019-07-04 2374 352445 140 5216508 14.75 14.85 14.70 14.75 0.05 -0.34% 14.75 45 14.80 41 0.00
2019-07-05 2374 258796 137 3836126 14.80 14.90 14.75 14.85 0.10 0.68% 14.85 4 14.90 19 0.00
2019-07-08 2374 10614868 3763 169289088 14.90 16.30 14.90 16.15 1.30 8.75% 16.10 78 16.15 2 0.00
2019-07-09 2374 8767697 3338 141877003 16.20 16.50 15.90 16.05 0.10 -0.62% 16.00 75 16.05 15 0.00
2019-07-10 2374 1751177 887 27804579 16.05 16.20 15.75 15.80 0.25 -1.56% 15.80 18 15.85 10 0.00
2019-07-11 2374 3085963 1151 49827345 15.80 16.40 15.80 16.05 0.25 1.58% 16.05 19 16.10 19 0.00
2019-07-12 2374 10677140 4198 181197542 16.05 17.65 16.05 17.35 1.30 8.1% 17.35 198 17.40 42 0.00
2019-07-15 2374 3982071 1726 68646817 17.40 17.45 16.95 17.35 0.00 0% 17.30 80 17.35 14 0.00
2019-07-16 2374 5938922 2438 105209476 17.35 18.05 17.35 17.60 0.25 1.44% 17.55 2 17.60 43 0.00
2019-07-17 2374 2561780 1211 44230429 17.80 17.80 17.00 17.20 0.40 -2.27% 17.20 8 17.25 18 0.00
2019-07-18 2374 1840710 826 31458709 17.05 17.45 16.85 16.85 0.35 -2.03% 16.85 55 16.90 31 0.00
2019-07-19 2374 1620188 735 27325434 16.85 17.15 16.70 16.70 0.15 -0.89% 16.70 76 16.75 13 0.00
2019-07-22 2374 1509251 675 25575167 16.70 17.25 16.60 17.05 0.35 2.1% 17.00 21 17.05 22 0.00
2019-07-23 2374 2616030 1168 45491401 17.05 17.60 17.00 17.45 0.40 2.35% 17.40 46 17.45 2 0.00
2019-07-24 2374 3962280 1755 70413463 17.55 17.90 17.55 17.80 0.35 2.01% 17.75 17 17.80 1 0.00
2019-07-25 2374 1603924 685 28241992 17.70 17.80 17.50 17.80 0.00 0% 17.75 20 17.80 60 0.00
2019-07-26 2374 1044902 508 18475673 17.80 17.95 17.55 17.65 0.15 -0.84% 17.60 60 17.65 12 0.00
2019-07-29 2374 1876649 871 32385690 17.70 17.80 17.10 17.10 0.55 -3.12% 17.10 15 17.25 9 0.00
2019-07-30 2374 1223966 489 21041509 17.20 17.35 16.90 17.25 0.15 0.88% 17.20 30 17.25 9 0.00
2019-07-31 2374 1133238 520 19767197 17.30 17.75 17.25 17.25 0.00 0% 17.25 16 17.30 6 0.00
2019-08-01 2374 415022 239 7134320 17.05 17.30 17.05 17.20 0.05 -0.29% 17.15 10 17.20 7 0.00
2019-08-02 2374 1093163 493 18424882 17.15 17.15 16.70 16.85 0.35 -2.03% 16.85 6 16.90 11 0.00
2019-08-05 2374 868957 413 14490938 16.85 17.10 16.40 16.45 0.40 -2.37% 16.45 26 16.50 13 0.00
2019-08-06 2374 1903792 590 31313200 15.95 16.80 15.70 16.55 0.10 0.61% 16.50 143 16.65 1 0.00
2019-08-07 2374 359688 175 5956064 16.80 16.85 16.45 16.45 0.10 -0.6% 16.45 8 16.50 10 0.00
2019-08-08 2374 721122 278 12121031 16.45 17.00 16.45 16.70 0.25 1.52% 16.65 7 16.70 49 0.00
2019-08-12 2374 861343 349 14240332 16.70 16.85 16.35 16.35 0.35 -2.1% 16.35 26 16.40 1 0.00
2019-08-13 2374 391673 210 6335363 16.35 16.35 16.10 16.20 0.15 -0.92% 16.20 6 16.25 5 0.00
2019-08-14 2374 451445 263 7323070 16.55 16.55 16.10 16.10 0.10 -0.62% 16.10 47 16.20 34 0.00
2019-08-15 2374 755110 372 11937639 15.80 15.95 15.70 15.95 0.15 -0.93% 15.90 3 15.95 8 0.00
2019-08-16 2374 650518 401 10560484 15.90 16.55 15.85 16.30 0.35 2.19% 16.30 1 16.35 28 0.00
2019-08-19 2374 376152 255 6040782 16.20 16.20 15.90 16.05 0.00 -1.53% 16.00 78 16.05 1 0.00
2019-08-20 2374 430788 224 6877741 16.05 16.20 15.80 15.80 0.25 -1.56% 15.80 7 15.85 3 0.00
2019-08-21 2374 399305 223 6395130 15.80 16.15 15.80 16.05 0.25 1.58% 16.05 13 16.10 48 0.00
2019-08-22 2374 410043 250 6646383 16.05 16.30 16.05 16.10 0.05 0.31% 16.10 19 16.15 6 0.00
2019-08-23 2374 164111 105 2643526 16.10 16.25 16.05 16.10 0.00 0% 16.05 24 16.10 2 0.00
2019-08-26 2374 2443748 675 39676297 15.80 16.50 15.80 16.35 0.25 1.55% 16.35 18 16.40 2 0.00
2019-08-27 2374 340389 189 5548446 16.40 16.50 16.20 16.25 0.10 -0.61% 16.25 3 16.35 28 0.00
2019-08-28 2374 741558 349 12242590 16.30 16.75 16.30 16.40 0.15 0.92% 16.40 17 16.45 9 0.00
2019-08-29 2374 254208 145 4191264 16.50 16.65 16.40 16.50 0.10 0.61% 16.45 9 16.50 1 0.00
2019-08-30 2374 1121836 497 18742668 16.50 16.90 16.50 16.90 0.40 2.42% 16.85 5 16.90 13 0.00
2019-09-02 2374 790555 333 13335111 16.90 17.05 16.70 16.90 0.00 0% 16.90 27 16.95 39 0.00
2019-09-03 2374 741348 336 12557324 16.85 17.15 16.70 17.00 0.10 0.59% 17.00 28 17.05 40 0.00
2019-09-04 2374 615811 288 10438406 17.00 17.05 16.85 16.95 0.05 -0.29% 16.90 9 16.95 22 0.00
2019-09-05 2374 3277056 925 56115840 16.95 17.40 16.85 16.95 0.00 0% 16.95 50 17.05 10 0.00
2019-09-06 2374 986195 411 16626022 17.00 17.05 16.60 16.90 0.05 -0.29% 16.85 15 16.90 2 0.00
2019-09-09 2374 471300 204 7999018 16.90 17.20 16.85 16.85 0.05 -0.3% 16.85 74 16.90 2 0.00
2019-09-10 2374 869608 397 14264496 16.50 16.50 16.30 16.50 0.35 -2.08% 16.45 19 16.50 8 0.00
2019-09-11 2374 551726 204 9152159 16.50 16.75 16.40 16.65 0.15 0.91% 16.65 12 16.70 2 0.00
2019-09-12 2374 690823 266 11624816 16.60 16.95 16.55 16.90 0.25 1.5% 16.90 27 16.95 27 0.00
2019-09-16 2374 252970 129 4270895 17.00 17.05 16.80 16.80 0.10 -0.59% 16.80 8 16.90 12 0.00
2019-09-17 2374 104772 76 1758637 16.95 16.95 16.70 16.80 0.00 0% 16.75 1 16.80 19 0.00
2019-09-18 2374 402964 280 6769642 16.75 16.90 16.65 16.80 0.00 0% 16.80 32 16.90 3 0.00
2019-09-19 2374 915088 478 15524660 17.00 17.35 16.70 16.70 0.10 -0.6% 16.70 44 16.80 7 0.00
2019-09-20 2374 246843 147 4137527 16.80 16.80 16.70 16.75 0.05 0.3% 16.75 21 16.80 11 0.00
2019-09-23 2374 208430 134 3506696 16.75 16.95 16.75 16.80 0.05 0.3% 16.75 44 16.85 4 0.00
2019-09-24 2374 485974 279 8200959 16.90 17.00 16.80 16.80 0.00 0% 16.80 46 16.90 18 0.00
2019-09-25 2374 543422 214 9155002 16.85 16.95 16.75 16.95 0.15 0.89% 16.95 10 17.00 86 0.00
2019-09-26 2374 634150 319 10783800 17.00 17.15 16.85 17.10 0.15 0.88% 17.10 10 17.15 40 0.00
2019-09-27 2374 565735 309 9580457 17.20 17.25 16.70 16.80 0.30 -1.75% 16.80 122 16.90 15 0.00
2019-10-01 2374 565296 249 9571672 16.80 17.20 16.75 16.75 0.05 -0.3% 16.75 20 16.80 19 0.00
2019-10-02 2374 228494 131 3830846 16.70 16.90 16.60 16.80 0.05 0.3% 16.80 23 16.85 2 0.00
2019-10-03 2374 268676 133 4508248 16.65 16.95 16.65 16.95 0.15 0.89% 16.90 3 16.95 13 0.00
2019-10-04 2374 213073 126 3593371 16.95 16.95 16.80 16.85 0.10 -0.59% 16.85 1 16.90 32 0.00
2019-10-07 2374 208539 135 3502643 16.95 16.95 16.65 16.75 0.10 -0.59% 16.70 20 16.80 59 0.00
2019-10-08 2374 3567828 1675 61534122 16.75 17.55 16.75 16.80 0.05 0.3% 16.75 83 16.85 14 0.00
2019-10-09 2374 2930988 1345 50240646 16.70 17.30 16.70 17.05 0.25 1.49% 17.00 16 17.05 11 0.00
2019-10-14 2374 747983 358 12622854 17.05 17.10 16.80 16.90 0.15 -0.88% 16.85 5 16.90 43 0.00
2019-10-15 2374 739998 325 12444413 16.90 16.95 16.65 16.90 0.00 0% 16.90 12 16.95 21 0.00
2019-10-16 2374 402342 227 6777521 16.95 17.00 16.75 16.75 0.15 -0.89% 16.75 9 16.80 22 0.00
2019-10-17 2374 169602 112 2844428 16.75 16.85 16.75 16.80 0.05 0.3% 16.75 10 16.80 20 0.00
2019-10-18 2374 378433 203 6359725 16.80 16.95 16.70 16.70 0.10 -0.6% 16.70 37 16.80 22 0.00
2019-10-21 2374 513841 219 8583001 16.80 16.80 16.60 16.65 0.05 -0.3% 16.65 15 16.70 20 0.00
2019-10-22 2374 1374802 583 23333166 16.70 17.20 16.65 16.85 0.20 1.2% 16.85 12 16.90 2 0.00
2019-10-23 2374 3475900 1334 60330862 16.90 17.65 16.90 17.35 0.50 2.97% 17.35 16 17.40 3 0.00
2019-10-24 2374 667344 387 11622845 17.55 17.60 17.25 17.35 0.00 0% 17.30 44 17.35 21 0.00
2019-10-25 2374 521433 243 8954348 17.35 17.35 17.10 17.15 0.20 -1.15% 17.15 57 17.20 11 0.00
2019-10-28 2374 438807 204 7485314 17.20 17.20 17.00 17.00 0.15 -0.87% 17.00 13 17.10 26 0.00
2019-10-29 2374 391502 196 6649627 17.10 17.10 16.90 16.90 0.10 -0.59% 16.90 53 17.00 7 0.00
2019-10-30 2374 256004 127 4338360 16.90 17.05 16.90 17.00 0.10 0.59% 16.95 2 17.00 20 0.00
2019-10-31 2374 563279 227 9550282 17.00 17.20 16.80 16.85 0.15 -0.88% 16.80 38 16.85 14 0.00
2019-11-01 2374 414521 217 6949794 16.85 16.90 16.65 16.80 0.05 -0.3% 16.75 16 16.80 1 0.00
2019-11-04 2374 325316 185 5453880 16.70 16.80 16.70 16.80 0.00 0% 16.80 8 16.85 2 0.00
2019-11-05 2374 467999 197 7944228 16.85 17.05 16.85 16.95 0.15 0.89% 16.95 99 17.00 46 0.00
2019-11-06 2374 776952 302 13109484 16.95 17.15 16.70 17.00 0.05 0.29% 17.00 1 17.05 1 0.00
2019-11-07 2374 551848 241 9256205 17.00 17.00 16.65 16.75 0.25 -1.47% 16.75 37 16.80 7 0.00
2019-11-08 2374 320208 166 5347819 16.75 16.80 16.60 16.75 0.00 0% 16.75 9 16.80 23 0.00
2019-11-11 2374 701906 353 11467174 16.70 16.70 16.10 16.20 0.55 -3.28% 16.15 24 16.20 1 0.00
2019-11-12 2374 353816 149 5791085 16.20 16.45 16.20 16.45 0.25 1.54% 16.35 1 16.45 19 0.00
2019-11-13 2374 293056 120 4826961 16.45 16.60 16.30 16.50 0.05 0.3% 16.50 14 16.55 8 0.00
2019-11-14 2374 168072 101 2756125 16.50 16.50 16.25 16.45 0.05 -0.3% 16.45 21 16.50 20 0.00
2019-11-15 2374 285379 108 4703112 16.45 16.55 16.40 16.50 0.05 0.3% 16.50 15 16.55 19 0.00
2019-11-18 2374 426237 273 7042555 16.40 16.65 16.35 16.60 0.10 0.61% 16.60 8 16.65 14 0.00
2019-11-19 2374 119702 82 1976358 16.60 16.60 16.45 16.50 0.10 -0.6% 16.50 1 16.55 10 0.00
2019-11-20 2374 324981 196 5402172 16.40 16.90 16.40 16.75 0.25 1.52% 16.75 20 16.80 1 0.00
2019-11-21 2374 547825 239 9221654 16.70 16.95 16.70 16.90 0.15 0.9% 16.85 23 16.95 36 0.00
2019-11-22 2374 851383 417 14514384 16.90 17.15 16.85 17.05 0.15 0.89% 17.05 20 17.10 4 0.00
2019-11-25 2374 124856 84 2120819 17.05 17.10 16.85 16.90 0.15 -0.88% 16.90 1 17.00 12 0.00
2019-11-26 2374 137539 70 2311094 16.75 16.90 16.75 16.80 0.10 -0.59% 16.80 22 16.90 20 0.00
2019-11-27 2374 144430 95 2429073 16.85 16.90 16.75 16.80 0.00 0% 16.80 5 16.85 9 0.00
2019-11-28 2374 127118 68 2136419 16.80 16.85 16.75 16.80 0.00 0% 16.80 5 16.85 16 0.00
2019-11-29 2374 251008 123 4207626 16.80 16.85 16.70 16.75 0.05 -0.3% 16.70 7 16.75 2 0.00
2019-12-02 2374 139405 101 2316847 16.65 16.70 16.55 16.60 0.15 -0.9% 16.60 1 16.65 13 0.00
2019-12-03 2374 133398 108 2209964 16.50 16.65 16.50 16.55 0.05 -0.3% 16.55 17 16.60 3 0.00
2019-12-04 2374 189324 118 3134894 16.55 16.65 16.50 16.60 0.05 0.3% 16.50 41 16.60 6 0.00
2019-12-05 2374 204203 111 3391398 16.60 16.65 16.55 16.60 0.00 0% 16.60 46 16.65 2 0.00
2019-12-06 2374 157596 88 2622910 16.60 16.70 16.60 16.65 0.05 0.3% 16.65 2 16.70 19 0.00
2019-12-09 2374 241719 134 4019341 16.65 16.80 16.55 16.65 0.00 0% 16.55 18 16.65 11 0.00
2019-12-10 2374 204958 100 3414146 16.65 16.75 16.60 16.70 0.05 0.3% 16.70 19 16.75 14 0.00
2019-12-11 2374 351104 200 5862563 16.95 16.95 16.55 16.60 0.10 -0.6% 16.60 18 16.70 7 0.00
2019-12-12 2374 242922 127 4040300 16.60 16.75 16.55 16.60 0.00 0% 16.60 7 16.65 4 0.00
2019-12-13 2374 197754 121 3279096 16.60 16.70 16.50 16.55 0.05 -0.3% 16.50 49 16.60 43 0.00
2019-12-16 2374 215406 158 3567492 16.55 16.70 16.45 16.60 0.05 0.3% 16.60 1 16.70 40 0.00
2019-12-17 2374 154915 133 2587932 16.65 16.75 16.65 16.65 0.05 0.3% 16.65 2 16.75 38 0.00
2019-12-18 2374 754124 379 12694805 16.65 17.00 16.65 16.85 0.20 1.2% 16.80 53 16.85 21 0.00
2019-12-19 2374 2257942 1056 38648069 17.05 17.35 16.85 16.90 0.05 0.3% 16.85 69 16.90 12 0.00
2019-12-20 2374 328049 159 5527210 16.95 16.95 16.75 16.75 0.15 -0.89% 16.75 66 16.90 2 0.00
2019-12-23 2374 187530 113 3147971 16.75 17.00 16.75 16.75 0.00 0% 16.75 3 16.80 26 0.00
2019-12-24 2374 185191 106 3092765 16.75 16.80 16.65 16.70 0.05 -0.3% 16.65 54 16.70 3 0.00
2019-12-25 2374 228652 130 3820767 16.70 16.75 16.65 16.70 0.00 0% 16.70 14 16.75 13 0.00
2019-12-26 2374 144079 95 2407650 16.70 16.80 16.65 16.65 0.05 -0.3% 16.65 21 16.70 1 0.00
2019-12-27 2374 461037 170 7709552 16.70 16.75 16.65 16.75 0.10 0.6% 16.70 13 16.75 67 0.00
2019-12-30 2374 418399 183 7038985 16.80 16.90 16.70 16.75 0.00 0% 16.70 34 16.75 6 0.00
2019-12-31 2374 381834 182 6355543 16.80 16.80 16.55 16.65 0.10 -0.6% 16.65 4 16.70 8 0.00