台玻(1802)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　　　12.15
0
0%		11.90
-0.25
-2.06%		11.90
0
0%		11.45
-0.45
-3.78%		11.55
0.1
0.87%		 　11.25
-0.3
-2.6%		11.40
0.15
1.33%		11.75
0.35
3.07%		11.55
-0.2
-1.7%		11.35
-0.2
-1.73%		 　11.75
0.4
3.52%		12.10
0.35
2.98%		11.95
-0.15
-1.24%		11.70
-0.25
-2.09%		11.75
0.05
0.43%		 　11.95
0.2
1.7%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.85
0
0%		11.90
0.05
0.42%		12.10
0.2
1.68%		 11.76
2 月　11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		 　　　　　　　　　　11.80
-0.1
-0.84%		12.10
0.3
2.54%		12.25
0.15
1.24%		12.35
0.1
0.82%		12.40
0.05
0.4%		 　12.85
0.45
3.63%		12.80
-0.05
-0.39%		12.70
-0.1
-0.78%		12.75
0.05
0.39%		12.85
0.1
0.78%		 12.64
3 月13.35
0.5
3.89%		13.30
-0.05
-0.37%		13.45
0.15
1.13%		13.65
0.2
1.49%		 　14.60
0.95
6.96%		16.00
1.4
9.59%		15.70
-0.3
-1.88%		15.30
-0.4
-2.55%		14.80
-0.5
-3.27%		 　15.25
0.45
3.04%		14.40
-0.85
-5.57%		14.45
0.05
0.35%		14.10
-0.35
-2.42%		14.05
-0.05
-0.35%		 　14.50
0.45
3.2%		14.30
-0.2
-1.38%		14.35
0.05
0.35%		14.10
-0.25
-1.74%		13.95
-0.15
-1.06%		 　13.95
0
0%		13.25
-0.7
-5.02%		13.50
0.25
1.89%		13.50
0
0%		14.3
4 月13.35
-0.15
-1.11%		 　　　13.00
-0.35
-2.62%		13.00
0
0%		13.50
0.5
3.85%		 　13.50
0
0%		13.50
0
0%		13.50
0
0%		13.60
0.1
0.74%		14.00
0.4
2.94%		 　14.00
0
0%		14.40
0.4
2.86%		14.30
-0.1
-0.69%		14.80
0.5
3.5%		14.10
-0.7
-4.73%		 　14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		14.00
0.1
0.72%		13.55
-0.45
-3.21%		13.75
0.2
1.48%		 13.73
5 月　　13.55
-0.2
-1.45%		13.20
-0.35
-2.58%		13.60
0.4
3.03%		13.75
0.15
1.1%		 　13.45
-0.3
-2.18%		13.45
0
0%		13.30
-0.15
-1.12%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		 　13.20
-0.1
-0.75%		13.20
0
0%		13.10
-0.1
-0.76%		13.00
-0.1
-0.76%		13.00
0
0%		 　13.35
0.35
2.69%		13.35
0
0%		13.35
0
0%		13.55
0.2
1.5%		13.55
0
0%		 　13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.37
6 月13.75
0.2
1.48%		13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		 13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		 　　　13.25
-0.25
-1.85%		13.45
0.2
1.51%		13.50
0.05
0.37%		13.30
-0.2
-1.48%		13.40
0.1
0.75%		 　13.60
0.2
1.49%		14.20
0.6
4.41%		14.20
0
0%		13.95
-0.25
-1.76%		13.40
-0.55
-3.94%		 　13.35
-0.05
-0.37%		13.55
0.2
1.5%		13.85
0.3
2.21%		13.75
-0.1
-0.72%		 13.6
7 月13.90
0.15
1.09%		 　14.00
0.1
0.72%		 13.65
-0.35
-2.5%		13.70
0.05
0.37%		 　　13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.75
0.05
0.36%		13.80
0.05
0.36%		14.10
0.3
2.17%		 　14.05
-0.05
-0.35%		14.40
0.35
2.49%		14.20
-0.2
-1.39%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		 　13.95
-0.1
-0.71%		13.85
-0.1
-0.72%		13.70
-0.15
-1.08%		13.70
0
0%		13.50
-0.2
-1.46%		 13.85
8 月13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.35
0
0%		13.55
0.2
1.5%		 　13.30
-0.25
-1.85%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		 　13.30
0.2
1.53%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.15
-0.15
-1.13%		13.05
-0.1
-0.76%		 　13.15
0.1
0.77%		13.45
0.3
2.28%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.25
-0.2
-1.49%		 　13.10
-0.15
-1.13%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.26
9 月13.15
0.15
1.15%		13.15
0
0%		 　13.25
0.1
0.76%		13.70
0.45
3.4%		14.20
0.5
3.65%		14.85
0.65
4.58%		14.85
0
0%		14.85
0
0%		 14.90
0.05
0.34%		15.40
0.5
3.36%		15.20
-0.2
-1.3%		 　　　15.20
0
0%		15.25
0.05
0.33%		15.25
0
0%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		 　14.85
-0.3
-1.98%		 　14.90
0.05
0.34%		14.75
-0.15
-1.01%		 14.63
10 月　　14.70
-0.05
-0.34%		14.85
0.15
1.02%		14.85
0
0%		14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		 　　13.80
-0.95
-6.44%		13.90
0.1
0.72%		13.70
-0.2
-1.44%		13.50
-0.2
-1.46%		 　13.55
0.05
0.37%		13.85
0.3
2.21%		13.80
-0.05
-0.36%		14.05
0.25
1.81%		13.80
-0.25
-1.78%		 　13.80
0
0%		13.85
0.05
0.36%		13.60
-0.25
-1.81%		13.50
-0.1
-0.74%		13.50
0
0%		 13.20
-0.3
-2.22%		13.88
11 月13.20
0
0%		13.20
0
0%		13.10
-0.1
-0.76%		13.10
0
0%		 　13.55
0.45
3.44%		13.90
0.35
2.58%		13.25
-0.65
-4.68%		13.55
0.3
2.26%		13.45
-0.1
-0.74%		 　13.35
-0.1
-0.74%		13.45
0.1
0.75%		13.30
-0.15
-1.12%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		 　13.35
0
0%		13.50
0.15
1.12%		13.40
-0.1
-0.74%		13.40
0
0%		13.35
-0.05
-0.37%		 　13.40
0.05
0.37%		13.65
0.25
1.87%		13.50
-0.15
-1.1%		 13.4
12 月13.60
0.1
0.74%		13.60
0
0%		 　13.45
-0.15
-1.1%		13.25
-0.2
-1.49%		13.40
0.15
1.13%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		 　13.25
-0.05
-0.38%		13.35
0.1
0.75%		13.55
0.2
1.5%		13.55
0
0%		13.35
-0.2
-1.48%		 　13.35
0
0%		13.25
-0.1
-0.75%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.25
0
0%		 　13.20
-0.05
-0.38%		13.25
0.05
0.38%		13.35
0.1
0.75%		13.25
-0.1
-0.75%		13.30
0.05
0.38%		　13.35

說明:最高漲幅:9.59%最低跌幅:-6.44% 最高價:16.00最低價:11.25平均價:13.5,灰色底表示週末,漲122天(28.7)元,跌138天(-25.6)元,平盤43天
10%=1,7%=2,5%=1,4%=14,3%=17,2%=19,1%=39,0%=72,-0%=2,-1%=3,-2%=3,-3%=10,-4%=21,-5%=32,-6%=67,

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
2016-01-04 1802 3714100 1190 45995571 12.85 12.90 12.15 12.15 0.70 0% 12.15 380 12.25 19 0.00
2016-01-05 1802 6103525 2000 72521118 12.00 12.05 11.70 11.90 0.25 -2.06% 11.90 52 11.95 61 0.00
2016-01-06 1802 2786819 1138 32856113 11.90 11.95 11.60 11.90 0.00 0% 11.90 64 11.95 94 0.00
2016-01-07 1802 4184517 1458 48210445 11.80 11.90 11.30 11.45 0.45 -3.78% 11.45 161 11.50 162 0.00
2016-01-08 1802 1858087 726 21396902 11.30 11.65 11.30 11.55 0.10 0.87% 11.55 18 11.60 26 0.00
2016-01-11 1802 2417808 905 27310627 11.55 11.55 11.20 11.25 0.30 -2.6% 11.25 100 11.30 2 0.00
2016-01-12 1802 2649641 932 30592368 11.40 11.75 11.35 11.40 0.15 1.33% 11.40 254 11.45 1 0.00
2016-01-13 1802 5412074 1899 64397675 11.95 12.10 11.75 11.75 0.35 3.07% 11.75 475 11.80 2 0.00
2016-01-14 1802 2722264 1181 31360846 11.60 11.65 11.35 11.55 0.20 -1.7% 11.55 78 11.60 13 0.00
2016-01-15 1802 1723331 809 19738621 11.70 11.70 11.35 11.35 0.20 -1.73% 11.35 57 11.45 122 0.00
2016-01-18 1802 1697969 696 19585285 11.20 11.80 11.15 11.75 0.40 3.52% 11.70 58 11.75 11 0.00
2016-01-19 1802 2553600 904 30624808 11.75 12.20 11.70 12.10 0.35 2.98% 12.05 19 12.10 193 0.00
2016-01-20 1802 2455252 1281 29330145 12.05 12.05 11.70 11.95 0.15 -1.24% 11.95 87 12.00 8 0.00
2016-01-21 1802 1207919 442 14247508 11.75 11.95 11.70 11.70 0.25 -2.09% 11.70 211 11.75 1 0.00
2016-01-22 1802 996825 527 11783742 11.90 11.95 11.75 11.75 0.05 0.43% 11.75 122 11.85 35 0.00
2016-01-25 1802 828273 398 9860948 11.85 12.00 11.80 11.95 0.20 1.7% 11.90 134 11.95 76 0.00
2016-01-26 1802 1137884 411 13562868 11.90 12.00 11.80 11.90 0.05 -0.42% 11.85 62 11.90 10 0.00
2016-01-27 1802 834735 286 9907972 12.00 12.05 11.80 11.85 0.05 -0.42% 11.80 151 11.85 62 0.00
2016-01-28 1802 1130500 417 13360772 11.90 11.90 11.70 11.85 0.00 0% 11.75 213 11.85 119 0.00
2016-01-29 1802 2017813 603 23958172 11.80 12.00 11.70 11.90 0.05 0.42% 11.90 167 11.95 26 0.00
2016-01-30 1802 1593244 439 19231236 12.00 12.20 11.95 12.10 0.20 1.68% 12.05 112 12.10 4 0.00
2016-02-02 1802 1201297 703 14338564 11.90 12.00 11.90 11.95 0.00 -1.24% 11.90 42 11.95 20 0.00
2016-02-03 1802 1101024 412 13138432 11.90 12.00 11.85 11.90 0.05 -0.42% 11.90 91 11.95 19 0.00
2016-02-15 1802 888836 348 10526696 11.80 12.00 11.80 11.80 0.10 -0.84% 11.80 51 11.85 33 0.00
2016-02-16 1802 1459203 581 17606336 11.85 12.15 11.85 12.10 0.30 2.54% 12.05 128 12.10 38 0.00
2016-02-17 1802 2280654 839 27778676 12.15 12.25 12.00 12.25 0.15 1.24% 12.20 17 12.25 100 0.00
2016-02-18 1802 2493955 911 30892040 12.30 12.50 12.20 12.35 0.10 0.82% 12.35 60 12.40 114 0.00
2016-02-19 1802 1535197 485 18921489 12.35 12.45 12.25 12.40 0.05 0.4% 12.35 19 12.40 41 0.00
2016-02-22 1802 5276863 1462 67122651 12.45 12.95 12.40 12.85 0.45 3.63% 12.80 129 12.85 132 0.00
2016-02-23 1802 2040303 707 26158444 12.90 12.95 12.70 12.80 0.05 -0.39% 12.75 78 12.80 23 0.00
2016-02-24 1802 1429434 479 18208567 12.80 12.90 12.65 12.70 0.10 -0.78% 12.65 114 12.70 8 0.00
2016-02-25 1802 2015030 580 25708576 12.75 12.85 12.65 12.75 0.05 0.39% 12.70 88 12.75 76 0.00
2016-02-26 1802 1817113 675 23201785 12.90 12.90 12.65 12.85 0.10 0.78% 12.80 2 12.85 4 0.00
2016-03-01 1802 7138880 1982 94199654 12.85 13.50 12.75 13.35 0.50 3.89% 13.35 55 13.40 174 0.00
2016-03-02 1802 4825888 1617 64993394 13.35 13.70 13.20 13.30 0.05 -0.37% 13.30 38 13.35 26 0.00
2016-03-03 1802 3698365 1072 49180517 13.35 13.45 13.15 13.45 0.15 1.13% 13.40 11 13.45 97 0.00
2016-03-04 1802 4028321 1164 54666874 13.50 13.75 13.35 13.65 0.20 1.49% 13.65 115 13.70 44 0.00
2016-03-07 1802 7547426 2563 107049668 13.65 14.60 13.65 14.60 0.95 6.96% 14.55 60 14.60 33 0.00
2016-03-08 1802 25881374 5412 414000934 16.05 16.05 15.55 16.00 1.40 9.59% 16.00 55 16.05 54 0.00
2016-03-09 1802 6291348 2008 98854237 15.70 15.95 15.55 15.70 0.30 -1.88% 15.65 93 15.70 7 0.00
2016-03-10 1802 7032530 1932 107567758 15.70 15.70 15.05 15.30 0.40 -2.55% 15.30 12 15.35 96 0.00
2016-03-11 1802 6157346 1991 91260612 15.20 15.25 14.60 14.80 0.50 -3.27% 14.75 40 14.80 30 0.00
2016-03-14 1802 5250999 1835 79841226 14.85 15.45 14.85 15.25 0.45 3.04% 15.25 4 15.30 15 0.00
2016-03-15 1802 6119966 2024 89392557 15.15 15.15 14.25 14.40 0.85 -5.57% 14.35 106 14.40 137 0.00
2016-03-16 1802 3013595 1067 43659734 14.40 14.55 14.40 14.45 0.05 0.35% 14.45 42 14.50 50 0.00
2016-03-17 1802 4905482 1752 69784748 14.80 14.80 13.90 14.10 0.35 -2.42% 14.05 42 14.10 125 0.00
2016-03-18 1802 3588737 1248 50667252 14.10 14.30 13.95 14.05 0.05 -0.35% 14.05 152 14.10 95 0.00
2016-03-21 1802 4526028 1277 65538149 14.30 14.60 14.25 14.50 0.45 3.2% 14.45 81 14.50 13 0.00
2016-03-22 1802 2708524 813 38713786 14.50 14.55 14.15 14.30 0.20 -1.38% 14.30 19 14.35 105 0.00
2016-03-23 1802 2143914 630 30824465 14.40 14.50 14.30 14.35 0.05 0.35% 14.30 89 14.35 44 0.00
2016-03-24 1802 2503257 1014 35546248 14.35 14.35 14.05 14.10 0.25 -1.74% 14.10 13 14.15 10 0.00
2016-03-25 1802 2321260 684 32520413 14.10 14.20 13.90 13.95 0.15 -1.06% 13.95 63 14.00 89 0.00
2016-03-28 1802 1701459 581 23724851 14.00 14.20 13.80 13.95 0.00 0% 13.90 52 13.95 5 0.00
2016-03-29 1802 4941443 1600 65883483 13.65 13.75 13.00 13.25 0.70 -5.02% 13.20 156 13.25 23 0.00
2016-03-30 1802 2055127 777 27486111 13.25 13.55 13.25 13.50 0.25 1.89% 13.50 52 13.55 100 0.00
2016-03-31 1802 1508079 606 20262313 13.60 13.60 13.35 13.50 0.00 0% 13.50 155 13.55 134 0.00
2016-04-01 1802 1341923 589 17914656 13.45 13.55 13.25 13.35 0.15 -1.11% 13.35 20 13.40 24 0.00
2016-04-06 1802 2031039 776 26606607 13.35 13.35 13.00 13.00 0.35 -2.62% 13.00 260 13.05 22 0.00
2016-04-07 1802 1355203 509 17701557 13.20 13.20 12.95 13.00 0.00 0% 13.00 151 13.05 5 0.00
2016-04-08 1802 2022042 755 26930360 13.00 13.50 13.00 13.50 0.50 3.85% 13.45 50 13.50 128 0.00
2016-04-11 1802 1360178 600 18324844 13.60 13.65 13.35 13.50 0.00 0% 13.45 38 13.50 72 0.00
2016-04-12 1802 1196844 556 16033002 13.45 13.50 13.30 13.50 0.00 0% 13.40 5 13.50 107 0.00
2016-04-13 1802 4332815 1084 59148644 13.55 13.90 13.45 13.50 0.00 0% 13.45 241 13.50 84 0.00
2016-04-14 1802 1270238 460 17246656 13.75 13.75 13.45 13.60 0.10 0.74% 13.55 64 13.60 97 0.00
2016-04-15 1802 4957214 1367 69235831 13.60 14.25 13.60 14.00 0.40 2.94% 14.00 62 14.05 12 0.00
2016-04-18 1802 2283501 681 31811709 14.00 14.15 13.80 14.00 0.00 0% 14.00 29 14.05 5 0.00
2016-04-19 1802 2472640 985 34942197 14.05 14.50 13.75 14.40 0.40 2.86% 14.35 44 14.40 76 0.00
2016-04-20 1802 5402109 1821 76890067 14.45 14.60 13.85 14.30 0.10 -0.69% 14.10 5 14.30 88 0.00
2016-04-21 1802 10259022 3243 151546570 14.60 14.95 14.45 14.80 0.50 3.5% 14.80 198 14.85 16 0.00
2016-04-22 1802 5643454 1895 80902893 14.65 14.70 14.05 14.10 0.70 -4.73% 14.10 99 14.20 38 0.00
2016-04-25 1802 2017700 681 28131000 14.00 14.10 13.80 14.00 0.10 -0.71% 14.00 16 14.05 43 0.00
2016-04-26 1802 1709109 568 23834813 14.00 14.10 13.85 13.90 0.10 -0.71% 13.90 157 14.00 56 0.00
2016-04-27 1802 1114115 506 15613297 13.95 14.15 13.90 14.00 0.10 0.72% 13.95 14 14.00 135 0.00
2016-04-28 1802 3365321 1075 46147741 14.05 14.05 13.55 13.55 0.45 -3.21% 13.55 257 13.60 3 0.00
2016-04-29 1802 2014426 839 27387983 13.55 13.80 13.35 13.75 0.20 1.48% 13.75 31 13.80 47 0.00
2016-05-03 1802 1467738 571 19823312 13.75 13.80 13.35 13.55 0.20 -1.45% 13.55 29 13.60 12 0.00
2016-05-04 1802 2946230 898 39203007 13.65 13.65 13.15 13.20 0.35 -2.58% 13.20 104 13.25 1 0.00
2016-05-05 1802 1662822 628 22317585 13.35 13.70 13.20 13.60 0.40 3.03% 13.55 44 13.60 19 0.00
2016-05-06 1802 1916196 530 26062262 13.50 13.75 13.45 13.75 0.15 1.1% 13.70 11 13.75 1 0.00
2016-05-09 1802 1500370 580 20427111 13.70 13.90 13.45 13.45 0.30 -2.18% 13.45 157 13.50 1 0.00
2016-05-10 1802 849303 333 11472872 13.45 13.65 13.35 13.45 0.00 0% 13.40 51 13.45 48 0.00
2016-05-11 1802 881162 342 11825001 13.55 13.60 13.30 13.30 0.15 -1.12% 13.25 297 13.30 21 0.00
2016-05-12 1802 1059590 377 14003676 13.30 13.40 13.10 13.15 0.15 -1.13% 13.15 21 13.20 40 0.00
2016-05-13 1802 1026234 356 13494872 13.25 13.30 13.00 13.30 0.15 1.14% 13.20 2 13.30 113 0.00
2016-05-16 1802 804569 367 10645480 13.10 13.40 13.10 13.20 0.10 -0.75% 13.20 4 13.25 33 0.00
2016-05-17 1802 1072835 315 14140536 13.15 13.35 13.10 13.20 0.00 0% 13.20 27 13.25 125 0.00
2016-05-18 1802 943711 340 12416626 13.20 13.30 13.05 13.10 0.10 -0.76% 13.10 41 13.15 1 0.00
2016-05-19 1802 1953247 502 25447984 13.10 13.25 12.90 13.00 0.10 -0.76% 13.00 37 13.05 21 0.00
2016-05-20 1802 1285084 586 16642530 13.05 13.20 12.75 13.00 0.00 0% 12.95 73 13.05 52 0.00
2016-05-23 1802 1328669 590 17653796 13.10 13.45 13.00 13.35 0.35 2.69% 13.30 92 13.35 190 0.00
2016-05-24 1802 764163 331 10214656 13.35 13.50 13.30 13.35 0.00 0% 13.35 31 13.40 148 0.00
2016-05-25 1802 1078099 337 14478856 13.35 13.50 13.35 13.35 0.00 0% 13.35 206 13.40 72 0.00
2016-05-26 1802 1672069 505 22494080 13.35 13.60 13.30 13.55 0.20 1.5% 13.50 217 13.55 15 0.00
2016-05-27 1802 938903 345 12722986 13.55 13.60 13.50 13.55 0.00 0% 13.55 8 13.60 207 0.00
2016-05-30 1802 1018295 345 13837430 13.40 13.65 13.40 13.60 0.05 0.37% 13.60 38 13.65 202 0.00
2016-05-31 1802 1364620 524 18481547 13.60 13.65 13.45 13.55 0.05 -0.37% 13.50 2 13.55 102 0.00
2016-06-01 1802 3275261 481 44861257 13.60 13.75 13.55 13.75 0.20 1.48% 13.70 19 13.75 101 0.00
2016-06-02 1802 907943 339 12451524 13.75 13.80 13.60 13.65 0.10 -0.73% 13.60 444 13.65 53 0.00
2016-06-03 1802 664760 215 9094733 13.60 13.85 13.60 13.70 0.05 0.37% 13.65 43 13.70 95 0.00
2016-06-04 1802 546078 178 7430105 13.60 13.75 13.55 13.60 0.10 -0.73% 13.60 10 13.65 21 0.00
2016-06-06 1802 685903 275 9277597 13.65 13.75 13.45 13.50 0.10 -0.74% 13.50 22 13.55 51 0.00
2016-06-07 1802 761764 389 10370908 13.65 13.70 13.55 13.60 0.10 0.74% 13.55 184 13.60 20 0.00
2016-06-08 1802 681410 374 9225041 13.65 13.65 13.45 13.50 0.10 -0.74% 13.50 251 13.55 83 0.00
2016-06-13 1802 1755692 567 23407400 13.50 13.60 13.20 13.25 0.25 -1.85% 13.25 222 13.30 49 0.00
2016-06-14 1802 1066624 425 14238027 13.25 13.50 13.20 13.45 0.20 1.51% 13.40 17 13.45 7 0.00
2016-06-15 1802 1078600 428 14586186 13.45 13.65 13.45 13.50 0.05 0.37% 13.50 122 13.55 4 0.00
2016-06-16 1802 621636 325 8299626 13.50 13.60 13.25 13.30 0.20 -1.48% 13.30 126 13.35 1 0.00
2016-06-17 1802 713199 314 9531554 13.45 13.50 13.25 13.40 0.10 0.75% 13.35 5 13.40 27 0.00
2016-06-20 1802 1700172 579 23019518 13.40 13.65 13.35 13.60 0.20 1.49% 13.55 131 13.60 96 0.00
2016-06-21 1802 4229253 1290 58799607 13.75 14.20 13.65 14.20 0.60 4.41% 14.20 45 14.25 64 0.00
2016-06-22 1802 2976867 997 42337320 14.30 14.50 14.00 14.20 0.00 0% 14.15 121 14.20 46 0.00
2016-06-23 1802 1202599 444 16875923 14.20 14.30 13.90 13.95 0.25 -1.76% 13.95 59 14.00 94 0.00
2016-06-24 1802 3683541 1221 50366245 14.05 14.10 13.10 13.40 0.55 -3.94% 13.40 9 13.45 36 0.00
2016-06-27 1802 1384759 573 18508678 13.30 13.45 13.25 13.35 0.05 -0.37% 13.35 113 13.40 21 0.00
2016-06-28 1802 1138675 405 15261468 13.25 13.55 13.25 13.55 0.20 1.5% 13.50 7 13.55 152 0.00
2016-06-29 1802 2642598 934 36681199 13.60 14.15 13.55 13.85 0.30 2.21% 13.80 1 13.85 82 0.00
2016-06-30 1802 1648771 708 22783411 13.90 14.00 13.70 13.75 0.10 -0.72% 13.75 121 13.80 354 0.00
2016-07-01 1802 1928648 661 26972221 13.85 14.15 13.85 13.90 0.15 1.09% 13.85 253 13.90 45 0.00
2016-07-04 1802 1261384 420 17606131 13.85 14.10 13.85 14.00 0.10 0.72% 13.95 15 14.00 213 0.00
2016-07-06 1802 1225103 484 16739602 13.75 13.85 13.60 13.65 0.20 -2.5% 13.60 96 13.65 1 0.00
2016-07-07 1802 1165511 356 15923496 13.65 13.75 13.60 13.70 0.05 0.37% 13.70 40 13.75 16 0.00
2016-07-11 1802 1060602 490 14590792 13.85 13.90 13.70 13.80 0.10 0.73% 13.75 69 13.80 6 0.00
2016-07-12 1802 962023 502 13263310 13.85 13.95 13.70 13.70 0.10 -0.72% 13.70 46 13.75 98 0.00
2016-07-13 1802 1714757 750 23328581 13.70 13.80 13.40 13.75 0.05 0.36% 13.70 104 13.75 52 0.00
2016-07-14 1802 697591 357 9608871 13.70 13.80 13.65 13.80 0.05 0.36% 13.75 38 13.80 121 0.00
2016-07-15 1802 2909074 994 40917636 13.90 14.20 13.85 14.10 0.30 2.17% 14.05 129 14.10 135 0.00
2016-07-18 1802 1298929 419 18315956 14.10 14.20 14.05 14.05 0.05 -0.35% 14.05 25 14.10 124 0.00
2016-07-19 1802 2979089 998 42365966 14.10 14.45 14.05 14.40 0.35 2.49% 14.35 11 14.40 22 0.00
2016-07-20 1802 2575398 1027 36503807 14.40 14.40 14.00 14.20 0.20 -1.39% 14.20 108 14.25 7 0.00
2016-07-21 1802 1140401 450 16207049 14.25 14.35 14.10 14.15 0.05 -0.35% 14.15 102 14.20 82 0.00
2016-07-22 1802 1363436 377 19210604 14.15 14.25 13.95 14.05 0.10 -0.71% 14.05 35 14.10 101 0.00
2016-07-25 1802 1142699 335 15892678 14.05 14.10 13.75 13.95 0.10 -0.71% 13.90 58 13.95 28 0.00
2016-07-26 1802 773755 253 10732761 13.85 13.95 13.80 13.85 0.10 -0.72% 13.85 50 13.90 189 0.00
2016-07-27 1802 1012462 372 13974402 13.85 13.90 13.70 13.70 0.15 -1.08% 13.70 102 13.75 50 0.00
2016-07-28 1802 1527011 524 20932346 13.75 13.80 13.60 13.70 0.00 0% 13.70 6 13.75 33 0.00
2016-07-29 1802 1281306 420 17348695 13.70 13.70 13.45 13.50 0.20 -1.46% 13.50 63 13.55 64 0.00
2016-08-01 1802 1379649 445 18614373 13.55 13.65 13.40 13.40 0.10 -0.74% 13.40 133 13.45 91 0.00
2016-08-02 1802 1260144 331 16943801 13.40 13.55 13.35 13.45 0.05 0.37% 13.45 48 13.50 146 0.00
2016-08-03 1802 866856 315 11597278 13.35 13.45 13.30 13.35 0.10 -0.74% 13.35 143 13.40 33 0.00
2016-08-04 1802 1106448 423 14770554 13.35 13.45 13.30 13.35 0.00 0% 13.35 14 13.40 320 0.00
2016-08-05 1802 1043952 374 14069393 13.40 13.55 13.35 13.55 0.20 1.5% 13.50 120 13.55 4 0.00
2016-08-08 1802 2315877 687 31087358 13.55 13.65 13.30 13.30 0.25 -1.85% 13.30 73 13.35 65 0.00
2016-08-09 1802 1355492 465 18140785 13.40 13.50 13.25 13.35 0.05 0.38% 13.35 58 13.40 4 0.00
2016-08-10 1802 1871822 590 24730450 13.30 13.30 13.10 13.25 0.00 -0.75% 13.20 17 13.25 332 0.00
2016-08-11 1802 1518639 507 19937948 13.20 13.20 13.05 13.20 0.05 -0.38% 13.15 15 13.20 2496 0.00
2016-08-12 1802 1151992 531 15131889 13.15 13.20 13.10 13.10 0.10 -0.76% 13.10 96 13.15 58 0.00
2016-08-15 1802 844580 388 11124202 13.05 13.30 13.00 13.30 0.20 1.53% 13.25 57 13.30 119 0.00
2016-08-16 1802 1154122 483 15225445 13.35 13.40 13.10 13.15 0.15 -1.13% 13.10 232 13.15 8 0.00
2016-08-17 1802 1031553 720 13639645 13.20 13.35 13.05 13.30 0.15 1.14% 13.25 59 13.30 27 0.00
2016-08-18 1802 847769 312 11203870 13.30 13.35 13.10 13.15 0.15 -1.13% 13.15 204 13.25 161 0.00
2016-08-19 1802 1119359 380 14711967 13.15 13.25 13.05 13.05 0.10 -0.76% 13.05 237 13.15 168 0.00
2016-08-22 1802 2041392 523 26662883 13.10 13.15 13.00 13.15 0.10 0.77% 13.10 4 13.15 153 0.00
2016-08-23 1802 1466226 461 19554198 13.15 13.45 13.15 13.45 0.30 2.28% 13.40 114 13.45 88 0.00
2016-08-24 1802 1699071 600 22865899 13.45 13.55 13.35 13.50 0.05 0.37% 13.45 9 13.50 126 0.00
2016-08-25 1802 2247531 693 30064257 13.50 13.50 13.25 13.45 0.05 -0.37% 13.35 7 13.45 178 0.00
2016-08-26 1802 2406428 722 31839143 13.30 13.35 13.15 13.25 0.20 -1.49% 13.25 28 13.30 235 0.00
2016-08-29 1802 1395326 545 18298047 13.20 13.20 13.05 13.10 0.15 -1.13% 13.10 83 13.15 67 0.00
2016-08-30 1802 1812977 490 23690190 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 45 13.10 58 0.00
2016-08-31 1802 3619378 758 47221821 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 573 13.05 17 0.00
2016-09-01 1802 3863532 1572 50930986 13.05 13.35 13.00 13.15 0.15 1.15% 13.15 178 13.20 43 0.00
2016-09-02 1802 3196520 763 41970710 13.20 13.20 13.05 13.15 0.00 0% 13.10 387 13.15 53 0.00
2016-09-05 1802 3303564 642 43580689 13.10 13.25 13.10 13.25 0.10 0.76% 13.20 87 13.25 14 0.00
2016-09-06 1802 6563138 1621 88946824 13.25 13.70 13.20 13.70 0.45 3.4% 13.65 126 13.70 71 0.00
2016-09-07 1802 11073937 2578 156509139 13.65 14.35 13.65 14.20 0.50 3.65% 14.20 67 14.25 482 0.00
2016-09-08 1802 12879249 3405 188564224 14.20 15.00 14.10 14.85 0.65 4.58% 14.80 344 14.85 11 0.00
2016-09-09 1802 10282909 2683 153867848 14.75 15.20 14.60 14.85 0.00 0% 14.85 78 14.90 50 0.00
2016-09-10 1802 19775588 4798 286237929 14.30 14.85 14.30 14.85 0.00 0% 14.80 3 14.85 50 0.00
2016-09-12 1802 8126994 2052 120526095 14.85 14.95 14.60 14.90 0.05 0.34% 14.85 394 14.90 49 0.00
2016-09-13 1802 16389808 4867 252458842 15.05 15.70 15.00 15.40 0.50 3.36% 15.40 373 15.45 205 0.00
2016-09-14 1802 6248975 1763 94234804 15.25 15.30 14.90 15.20 0.20 -1.3% 15.15 169 15.20 67 0.00
2016-09-19 1802 7117228 1830 107527127 15.25 15.35 14.95 15.20 0.00 0% 15.15 221 15.20 63 0.00
2016-09-20 1802 3744521 1155 57267509 15.15 15.50 15.15 15.25 0.05 0.33% 15.20 130 15.25 182 0.00
2016-09-21 1802 3006758 1399 45717911 15.25 15.30 15.10 15.25 0.00 0% 15.25 192 15.30 171 0.00
2016-09-22 1802 2719347 929 41589450 15.50 15.50 15.20 15.20 0.05 -0.33% 15.20 195 15.25 65 0.00
2016-09-23 1802 1875095 711 28445530 15.20 15.35 15.10 15.15 0.05 -0.33% 15.15 313 15.20 118 0.00
2016-09-26 1802 3956693 1344 58894901 15.15 15.20 14.60 14.85 0.30 -1.98% 14.80 62 14.85 396 0.00
2016-09-29 1802 2298169 954 34271403 14.95 15.10 14.80 14.90 0.05 0.34% 14.90 55 14.95 62 0.00
2016-09-30 1802 2327086 816 34247702 14.90 14.90 14.60 14.75 0.15 -1.01% 14.75 51 14.80 134 0.00
2016-10-03 1802 2331710 895 34290129 14.80 14.90 14.60 14.70 0.05 -0.34% 14.70 81 14.75 367 0.00
2016-10-04 1802 1595913 845 23547503 14.70 14.85 14.65 14.85 0.15 1.02% 14.80 12 14.85 249 0.00
2016-10-05 1802 2577467 410 38189628 14.85 14.90 14.70 14.85 0.00 0% 14.80 18 14.85 202 0.00
2016-10-06 1802 1099389 485 16248502 14.85 14.90 14.70 14.80 0.05 -0.34% 14.75 16 14.80 37 0.00
2016-10-07 1802 740309 338 10922603 14.70 14.80 14.70 14.75 0.05 -0.34% 14.75 57 14.80 67 0.00
2016-10-11 1802 7644403 2105 106473597 14.75 14.75 13.45 13.80 0.95 -6.44% 13.80 38 13.85 188 0.00
2016-10-12 1802 2714533 1000 37788174 13.80 14.10 13.65 13.90 0.10 0.72% 13.85 47 13.90 37 0.00
2016-10-13 1802 2084632 697 28545219 13.90 13.95 13.55 13.70 0.20 -1.44% 13.65 60 13.70 99 0.00
2016-10-14 1802 2090108 614 28405556 13.60 13.80 13.45 13.50 0.20 -1.46% 13.50 116 13.55 32 0.00
2016-10-17 1802 1544900 676 20823594 13.50 13.65 13.35 13.55 0.05 0.37% 13.55 65 13.60 10 0.00
2016-10-18 1802 1324432 584 18146759 13.60 13.85 13.50 13.85 0.30 2.21% 13.80 8 13.85 34 0.00
2016-10-19 1802 1913842 832 26396331 13.90 13.90 13.70 13.80 0.05 -0.36% 13.80 325 13.85 22 0.00
2016-10-20 1802 2250373 1108 31360847 13.80 14.10 13.70 14.05 0.25 1.81% 14.00 7 14.05 151 0.00
2016-10-21 1802 1570446 545 21864322 14.05 14.10 13.80 13.80 0.25 -1.78% 13.80 349 13.85 3 0.00
2016-10-24 1802 1275721 536 17550572 13.95 13.95 13.65 13.80 0.00 0% 13.75 4 13.80 200 0.00
2016-10-25 1802 798227 369 11017529 13.85 13.85 13.75 13.85 0.05 0.36% 13.85 3 13.90 100 0.00
2016-10-26 1802 1298207 551 17754450 13.80 13.85 13.60 13.60 0.25 -1.81% 13.55 599 13.60 27 0.00
2016-10-27 1802 1870848 542 25336651 13.60 13.70 13.45 13.50 0.10 -0.74% 13.50 219 13.55 84 0.00
2016-10-28 1802 1248598 511 16820467 13.60 13.60 13.40 13.50 0.00 0% 13.45 22 13.50 106 0.00
2016-10-31 1802 2043469 749 27045385 13.50 13.50 13.15 13.20 0.30 -2.22% 13.20 550 13.25 38 0.00
2016-11-01 1802 1459075 741 19328735 13.25 13.40 13.15 13.20 0.00 0% 13.20 343 13.25 230 0.00
2016-11-02 1802 2622652 1179 34721966 13.35 13.35 13.10 13.20 0.00 0% 13.15 467 13.20 15 0.00
2016-11-03 1802 2182490 1031 28769866 13.15 13.25 13.10 13.10 0.10 -0.76% 13.10 710 13.15 4 0.00
2016-11-04 1802 1596769 368 20942831 13.10 13.20 13.10 13.10 0.00 0% 13.10 127 13.15 62 0.00
2016-11-07 1802 2438687 714 32745985 13.15 13.60 13.15 13.55 0.45 3.44% 13.50 261 13.55 74 0.00
2016-11-08 1802 11059428 2834 155027741 14.20 14.25 13.85 13.90 0.35 2.58% 13.90 528 13.95 88 0.00
2016-11-09 1802 6390794 1783 85509096 13.90 13.95 13.10 13.25 0.65 -4.68% 13.25 62 13.30 54 0.00
2016-11-10 1802 6522037 1293 88691343 13.50 13.80 13.40 13.55 0.30 2.26% 13.55 167 13.60 8 0.00
2016-11-11 1802 2373798 875 31971230 13.60 13.60 13.30 13.45 0.10 -0.74% 13.40 250 13.50 8 0.00
2016-11-14 1802 2005581 635 26995274 13.40 13.70 13.35 13.35 0.10 -0.74% 13.35 195 13.45 52 0.00
2016-11-15 1802 1824647 784 24655917 13.40 13.65 13.40 13.45 0.10 0.75% 13.45 82 13.50 323 0.00
2016-11-16 1802 2072130 701 27672294 13.50 13.55 13.20 13.30 0.15 -1.12% 13.30 22 13.35 95 0.00
2016-11-17 1802 1331081 576 17679272 13.30 13.35 13.25 13.25 0.05 -0.38% 13.25 99 13.30 79 0.00
2016-11-18 1802 1077702 591 14387731 13.30 13.40 13.25 13.35 0.10 0.75% 13.35 56 13.40 111 0.00
2016-11-21 1802 1596421 675 21352644 13.50 13.55 13.25 13.35 0.00 0% 13.35 77 13.40 82 0.00
2016-11-22 1802 2315724 1006 31315794 13.35 13.70 13.35 13.50 0.15 1.12% 13.50 15 13.55 178 0.00
2016-11-23 1802 1258259 493 16983700 13.55 13.65 13.40 13.40 0.10 -0.74% 13.40 250 13.45 33 0.00
2016-11-24 1802 647552 251 8679845 13.40 13.50 13.30 13.40 0.00 0% 13.40 47 13.45 58 0.00
2016-11-25 1802 587277 267 7868427 13.50 13.50 13.35 13.35 0.05 -0.37% 13.35 136 13.40 42 0.00
2016-11-28 1802 662077 276 8889379 13.40 13.50 13.35 13.40 0.05 0.37% 13.40 147 13.45 39 0.00
2016-11-29 1802 4526981 1444 62226238 13.60 13.95 13.55 13.65 0.25 1.87% 13.65 47 13.70 59 0.00
2016-11-30 1802 2814021 977 37981229 13.65 13.65 13.40 13.50 0.15 -1.1% 13.45 87 13.50 359 0.00
2016-12-01 1802 2310869 834 31415118 13.55 13.70 13.50 13.60 0.10 0.74% 13.60 13 13.65 227 0.00
2016-12-02 1802 1037128 417 14126729 13.60 13.70 13.50 13.60 0.00 0% 13.55 192 13.60 37 0.00
2016-12-05 1802 826814 482 11152005 13.65 13.65 13.40 13.45 0.15 -1.1% 13.45 293 13.50 6 0.00
2016-12-06 1802 3466259 985 46191141 13.50 13.55 13.20 13.25 0.20 -1.49% 13.25 65 13.30 64 0.00
2016-12-07 1802 1109129 423 14776417 13.25 13.40 13.25 13.40 0.15 1.13% 13.35 124 13.40 205 0.00
2016-12-08 1802 1216275 489 16331463 13.45 13.60 13.35 13.35 0.05 -0.37% 13.35 87 13.40 34 0.00
2016-12-09 1802 1933559 529 25721279 13.35 13.45 13.25 13.30 0.05 -0.37% 13.30 27 13.35 219 0.00
2016-12-12 1802 1742811 555 23138639 13.35 13.45 13.20 13.25 0.05 -0.38% 13.25 174 13.30 85 0.00
2016-12-13 1802 1721881 896 22903811 13.30 13.40 13.20 13.35 0.10 0.75% 13.35 36 13.40 216 0.00
2016-12-14 1802 3921756 1242 52905549 13.35 13.60 13.35 13.55 0.20 1.5% 13.50 195 13.55 13 0.00
2016-12-15 1802 1761205 642 23847115 13.50 13.60 13.40 13.55 0.00 0% 13.55 97 13.60 411 0.00
2016-12-16 1802 1994159 803 26861766 13.55 13.60 13.35 13.35 0.20 -1.48% 13.35 201 13.40 19 0.00
2016-12-19 1802 1815862 461 24170520 13.40 13.50 13.20 13.35 0.00 0% 13.30 53 13.35 389 0.00
2016-12-20 1802 936222 331 12449487 13.35 13.35 13.25 13.25 0.10 -0.75% 13.25 365 13.35 60 0.00
2016-12-21 1802 678567 242 9032112 13.25 13.40 13.25 13.30 0.05 0.38% 13.30 71 13.35 54 0.00
2016-12-22 1802 825346 307 10951500 13.30 13.35 13.20 13.25 0.05 -0.38% 13.25 61 13.30 88 0.00
2016-12-23 1802 594048 234 7860132 13.30 13.30 13.20 13.25 0.00 0% 13.20 303 13.25 89 0.00
2016-12-26 1802 593665 213 7851387 13.25 13.30 13.20 13.20 0.05 -0.38% 13.15 387 13.20 143 0.00
2016-12-27 1802 448537 182 5932634 13.20 13.25 13.20 13.25 0.05 0.38% 13.20 251 13.25 262 0.00
2016-12-28 1802 563293 305 7474744 13.25 13.35 13.20 13.35 0.10 0.75% 13.30 21 13.35 303 0.00
2016-12-29 1802 338939 143 4493342 13.30 13.30 13.20 13.25 0.10 -0.75% 13.25 99 13.30 40 0.00
2016-12-30 1802 1096196 406 14614092 13.20 13.40 13.20 13.30 0.05 0.38% 13.30 311 13.35 16 0.00