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　　13.25
0
0%		13.20
-0.05
-0.38%		13.30
0.1
0.76%		13.15
-0.15
-1.13%		 　13.05
-0.1
-0.76%		12.80
-0.25
-1.92%		12.80
0
0%		12.90
0.1
0.78%		12.75
-0.15
-1.16%		 　12.70
-0.05
-0.39%		13.40
0.7
5.51%		13.15
-0.25
-1.87%		13.15
0
0%		13.20
0.05
0.38%		 　13.10
-0.1
-0.76%		13.20
0.1
0.76%		 13.12
2 月　13.30
0.1
0.76%		13.65
0.35
2.63%		 　13.65
0
0%		13.60
-0.05
-0.37%		14.20
0.6
4.41%		14.10
-0.1
-0.7%		14.10
0
0%		 　14.30
0.2
1.42%		14.40
0.1
0.7%		14.35
-0.05
-0.35%		14.55
0.2
1.39%		15.00
0.45
3.09%		15.15
0.15
1%		 14.95
-0.2
-1.32%		15.00
0.05
0.33%		16.50
1.5
10%		17.20
0.7
4.24%		17.55
0.35
2.03%		 15.37
3 月17.40
-0.15
-0.85%		16.55
-0.85
-4.89%		17.00
0.45
2.72%		 　17.15
0.15
0.88%		17.95
0.8
4.66%		17.60
-0.35
-1.95%		16.70
-0.9
-5.11%		16.95
0.25
1.5%		 　16.85
-0.1
-0.59%		17.05
0.2
1.19%		17.10
0.05
0.29%		17.05
-0.05
-0.29%		18.00
0.95
5.57%		 　17.40
-0.6
-3.33%		17.40
0
0%		17.55
0.15
0.86%		17.30
-0.25
-1.42%		17.35
0.05
0.29%		 　16.85
-0.5
-2.88%		17.05
0.2
1.19%		17.10
0.05
0.29%		16.95
-0.15
-0.88%		17.40
0.45
2.65%		17.18
4 月 　　　17.40
0
0%		17.10
-0.3
-1.72%		17.00
-0.1
-0.58%		 　17.05
0.05
0.29%		15.75
-1.3
-7.62%		15.65
-0.1
-0.63%		16.15
0.5
3.19%		15.25
-0.9
-5.57%		 　15.05
-0.2
-1.31%		15.55
0.5
3.32%		15.40
-0.15
-0.96%		15.30
-0.1
-0.65%		15.40
0.1
0.65%		 　15.20
-0.2
-1.3%		15.45
0.25
1.64%		15.50
0.05
0.32%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		 15.84
5 月　15.45
0.05
0.32%		15.80
0.35
2.27%		15.80
0
0%		15.50
-0.3
-1.9%		 　15.20
-0.3
-1.94%		14.60
-0.6
-3.95%		14.70
0.1
0.68%		14.35
-0.35
-2.38%		14.75
0.4
2.79%		 　14.45
-0.3
-2.03%		14.55
0.1
0.69%		14.35
-0.2
-1.37%		14.10
-0.25
-1.74%		13.80
-0.3
-2.13%		 　13.55
-0.25
-1.81%		14.00
0.45
3.32%		14.00
0
0%		14.15
0.15
1.07%		14.20
0.05
0.35%		 14.00
-0.2
-1.41%		14.46
6 月13.85
-0.15
-1.07%		13.95
0.1
0.72%		14.10
0.15
1.08%		 　14.00
-0.1
-0.71%		14.65
0.65
4.64%		14.50
-0.15
-1.02%		14.30
-0.2
-1.38%		 　14.15
-0.15
-1.05%		14.20
0.05
0.35%		13.90
-0.3
-2.11%		14.05
0.15
1.08%		14.25
0.2
1.42%		 　14.10
-0.15
-1.05%		14.10
0
0%		14.40
0.3
2.13%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		 　14.55
0.35
2.46%		14.55
0
0%		14.50
-0.05
-0.34%		14.65
0.15
1.03%		14.75
0.1
0.68%		 14.29
7 月　　14.90
0.15
1.02%		14.90
0
0%		14.90
0
0%		14.75
-0.15
-1.01%		14.45
-0.3
-2.03%		 　14.55
0.1
0.69%		14.55
0
0%		14.55
0
0%		14.75
0.2
1.37%		15.05
0.3
2.03%		 　15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		15.45
0.5
3.34%		16.65
1.2
7.77%		16.50
-0.15
-0.9%		 　15.85
-0.65
-3.94%		15.70
-0.15
-0.95%		15.85
0.15
0.96%		15.80
-0.05
-0.32%		15.30
-0.5
-3.16%		 15.45
0.15
0.98%		15.24
8 月15.95
0.5
3.24%		15.90
-0.05
-0.31%		15.75
-0.15
-0.94%		16.10
0.35
2.22%		 　16.05
-0.05
-0.31%		15.80
-0.25
-1.56%		15.95
0.15
0.95%		15.75
-0.2
-1.25%		15.85
0.1
0.63%		 　15.65
-0.2
-1.26%		15.80
0.15
0.96%		16.15
0.35
2.22%		16.25
0.1
0.62%		15.90
-0.35
-2.15%		 　16.50
0.6
3.77%		16.25
-0.25
-1.52%		16.25
0
0%		16.45
0.2
1.23%		16.45
0
0%		 　16.45
0
0%		16.30
-0.15
-0.91%		16.25
-0.05
-0.31%		16.40
0.15
0.92%		16.1
9 月16.35
-0.05
-0.3%		 　16.20
-0.15
-0.92%		16.45
0.25
1.54%		16.45
0
0%		16.50
0.05
0.3%		16.40
-0.1
-0.61%		 　16.10
-0.3
-1.83%		16.20
0.1
0.62%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.50
0.35
2.17%		 　16.50
0
0%		16.25
-0.25
-1.52%		15.60
-0.65
-4%		15.60
0
0%		15.45
-0.15
-0.96%		 　15.15
-0.3
-1.94%		14.80
-0.35
-2.31%		14.80
0
0%		14.90
0.1
0.68%		15.45
0.55
3.69%		15.45
0
0%		 15.88
10 月　15.35
-0.1
-0.65%		15.50
0.15
0.98%		 15.50
0
0%		15.30
-0.2
-1.29%		 　　　15.40
0.1
0.65%		15.40
0
0%		15.45
0.05
0.32%		 　15.60
0.15
0.97%		15.60
0
0%		15.65
0.05
0.32%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		 　15.50
-0.2
-1.27%		15.50
0
0%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.45
-0.2
-1.28%		 　15.55
0.1
0.65%		15.55
0
0%		15.52
11 月15.45
-0.1
-0.64%		15.50
0.05
0.32%		15.50
0
0%		 　15.80
0.3
1.94%		15.95
0.15
0.95%		15.80
-0.15
-0.94%		15.70
-0.1
-0.63%		15.80
0.1
0.64%		 　16.30
0.5
3.16%		16.45
0.15
0.92%		16.20
-0.25
-1.52%		16.35
0.15
0.93%		16.50
0.15
0.92%		 　16.90
0.4
2.42%		16.95
0.05
0.3%		16.70
-0.25
-1.47%		16.70
0
0%		16.70
0
0%		 　16.90
0.2
1.2%		16.75
-0.15
-0.89%		16.60
-0.15
-0.9%		16.80
0.2
1.2%		 16.35
12 月17.25
0.45
2.68%		 　18.20
0.95
5.51%		17.50
-0.7
-3.85%		17.55
0.05
0.29%		18.20
0.65
3.7%		18.60
0.4
2.2%		 　19.00
0.4
2.15%		19.00
0
0%		19.70
0.7
3.68%		19.50
-0.2
-1.02%		19.45
-0.05
-0.26%		 　19.70
0.25
1.29%		19.10
-0.6
-3.05%		19.00
-0.1
-0.52%		19.80
0.8
4.21%		20.10
0.3
1.52%		 　20.45
0.35
1.74%		20.30
-0.15
-0.73%		20.85
0.55
2.71%		22.90
2.05
9.83%		22.35
-0.55
-2.4%		　　19.43

說明:最高漲幅:10%最低跌幅:-7.62% 最高價:22.90最低價:12.70平均價:15.72,灰色底表示週末,漲143天(39.75)元,跌136天(-30.9)元,平盤37天
10%=2,8%=1,6%=4,5%=2,4%=8,3%=15,2%=22,1%=67,0%=59,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=21,-6%=27,-7%=73,

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 1802 1068520 346 14146485 13.30 13.35 13.15 13.25 0.05 0% 13.20 177 13.25 148 0.00
2017-01-04 1802 979876 666 12966810 13.25 13.30 13.20 13.20 0.05 -0.38% 13.20 186 13.25 1 0.00
2017-01-05 1802 1784076 973 23652457 13.20 13.35 13.20 13.30 0.10 0.76% 13.30 156 13.35 288 0.00
2017-01-06 1802 2497658 1350 33013546 13.30 13.35 13.15 13.15 0.15 -1.13% 13.15 272 13.20 79 0.00
2017-01-09 1802 2505351 1234 32750176 13.15 13.20 13.00 13.05 0.10 -0.76% 13.05 16 13.10 62 0.00
2017-01-10 1802 4344156 1794 55688139 13.05 13.10 12.65 12.80 0.25 -1.92% 12.75 310 12.80 60 0.00
2017-01-11 1802 3630534 1266 46507980 12.80 13.00 12.70 12.80 0.00 0% 12.80 10 12.85 100 0.00
2017-01-12 1802 4469579 1987 57720630 12.85 13.15 12.80 12.90 0.10 0.78% 12.85 29 12.90 72 0.00
2017-01-13 1802 3375575 1269 42930057 12.95 12.95 12.60 12.75 0.15 -1.16% 12.70 67 12.75 92 0.00
2017-01-16 1802 1074116 442 13680276 12.85 12.85 12.65 12.70 0.05 -0.39% 12.70 209 12.75 111 0.00
2017-01-17 1802 11138858 2318 146741308 12.80 13.40 12.70 13.40 0.70 5.51% 13.35 10 13.40 76 0.00
2017-01-18 1802 7354700 1919 97829373 13.40 13.55 13.05 13.15 0.25 -1.87% 13.15 220 13.20 6 0.00
2017-01-19 1802 3295270 687 43380012 13.25 13.30 13.05 13.15 0.00 0% 13.15 116 13.20 102 0.00
2017-01-20 1802 1826504 617 24226974 13.15 13.40 13.15 13.20 0.05 0.38% 13.15 188 13.20 86 0.00
2017-01-23 1802 2158259 541 28336467 13.20 13.25 13.05 13.10 0.10 -0.76% 13.05 360 13.10 4 0.00
2017-01-24 1802 1769551 569 23286143 13.15 13.25 13.05 13.20 0.10 0.76% 13.15 389 13.20 17 0.00
2017-02-02 1802 6382250 1744 85211266 13.30 13.55 13.15 13.30 0.10 0.76% 13.30 45 13.35 15 0.00
2017-02-03 1802 10067566 2643 137729936 13.35 13.95 13.30 13.65 0.35 2.63% 13.60 132 13.65 61 0.00
2017-02-06 1802 3572915 1010 48779238 13.65 13.75 13.55 13.65 0.00 0% 13.60 358 13.65 8 0.00
2017-02-07 1802 5101290 1161 70141039 13.65 13.90 13.60 13.60 0.05 -0.37% 13.60 474 13.65 3 0.00
2017-02-08 1802 14585259 3600 205585455 13.65 14.40 13.60 14.20 0.60 4.41% 14.15 371 14.20 102 0.00
2017-02-09 1802 4726231 1359 66929188 14.30 14.35 14.05 14.10 0.10 -0.7% 14.10 114 14.15 72 0.00
2017-02-10 1802 6325008 1304 90038907 14.15 14.40 14.05 14.10 0.00 0% 14.10 135 14.15 18 0.00
2017-02-13 1802 8398993 1807 120500592 14.10 14.60 14.05 14.30 0.20 1.42% 14.30 96 14.35 11 0.00
2017-02-14 1802 10365667 3018 151092884 14.40 14.80 14.30 14.40 0.10 0.7% 14.40 51 14.45 94 0.00
2017-02-15 1802 4005539 1032 57515945 14.40 14.50 14.25 14.35 0.05 -0.35% 14.35 158 14.40 11 0.00
2017-02-16 1802 10181921 2651 149488998 14.45 15.00 14.40 14.55 0.20 1.39% 14.55 5 14.60 112 0.00
2017-02-17 1802 9746194 2422 145616776 14.70 15.15 14.60 15.00 0.45 3.09% 14.95 39 15.00 480 0.00
2017-02-18 1802 8166337 1857 123616562 15.20 15.35 14.95 15.15 0.15 1% 15.15 4 15.20 283 0.00
2017-02-20 1802 5690698 1523 85855143 15.20 15.30 14.90 14.95 0.20 -1.32% 14.95 129 15.00 34 0.00
2017-02-21 1802 4283528 1175 64255281 15.05 15.15 14.90 15.00 0.05 0.33% 15.00 110 15.05 226 0.00
2017-02-22 1802 48398956 8344 788466294 15.10 16.50 15.10 16.50 1.50 10% 16.50 644 0.00 0 0.00
2017-02-23 1802 44273129 10627 768596300 16.70 17.95 16.70 17.20 0.70 4.24% 17.20 600 17.25 31 0.00
2017-02-24 1802 18507374 5813 323324903 17.20 17.70 17.15 17.55 0.35 2.03% 17.55 6 17.60 646 0.00
2017-03-01 1802 11294111 3604 197609601 17.30 17.85 17.20 17.40 0.15 -0.85% 17.35 306 17.40 10 0.00
2017-03-02 1802 13469806 5603 226401295 17.50 17.55 16.30 16.55 0.85 -4.89% 16.55 42 16.60 88 0.00
2017-03-03 1802 8425018 4008 142980190 16.70 17.15 16.65 17.00 0.45 2.72% 17.00 20 17.05 134 0.00
2017-03-06 1802 5957034 3038 102286320 17.10 17.40 16.90 17.15 0.15 0.88% 17.10 6 17.15 47 0.00
2017-03-07 1802 13398901 4996 236787661 17.20 18.10 17.15 17.95 0.80 4.66% 17.90 10 17.95 227 0.00
2017-03-08 1802 9437596 4071 167318725 18.15 18.15 17.45 17.60 0.35 -1.95% 17.55 46 17.60 92 0.00
2017-03-09 1802 10434546 4452 176623105 17.60 17.60 16.55 16.70 0.90 -5.11% 16.70 531 16.75 8 0.00
2017-03-10 1802 10428426 4105 174173773 17.00 17.15 16.10 16.95 0.25 1.5% 16.95 43 17.00 148 0.00
2017-03-13 1802 4998644 2651 85024274 17.00 17.20 16.80 16.85 0.10 -0.59% 16.85 4 16.90 8 0.00
2017-03-14 1802 5712645 1963 97148022 16.85 17.20 16.75 17.05 0.20 1.19% 17.05 39 17.10 44 0.00
2017-03-15 1802 5526604 2844 93942218 17.00 17.15 16.75 17.10 0.05 0.29% 17.05 3 17.10 4 0.00
2017-03-16 1802 5890046 3033 101008832 17.10 17.35 16.85 17.05 0.05 -0.29% 17.05 130 17.10 10 0.00
2017-03-17 1802 11517219 3864 203908466 17.25 18.10 17.10 18.00 0.95 5.57% 18.00 104 18.05 258 0.00
2017-03-20 1802 8562389 2540 152414388 18.00 18.20 17.35 17.40 0.60 -3.33% 17.35 249 17.40 37 0.00
2017-03-21 1802 5789416 2325 100835388 17.45 17.60 17.10 17.40 0.00 0% 17.35 15 17.40 266 0.00
2017-03-22 1802 5366195 2725 93469047 17.15 17.70 17.00 17.55 0.15 0.86% 17.50 31 17.55 62 0.00
2017-03-23 1802 2957223 1044 51533801 17.60 17.65 17.30 17.30 0.25 -1.42% 17.30 249 17.35 1 0.00
2017-03-24 1802 2425031 996 42343178 17.45 17.65 17.30 17.35 0.05 0.29% 17.35 8 17.40 43 0.00
2017-03-27 1802 6530667 2432 112844134 17.40 17.70 16.85 16.85 0.50 -2.88% 16.85 4 16.90 8 0.00
2017-03-28 1802 4929724 1490 83129117 16.95 17.20 16.60 17.05 0.20 1.19% 17.00 5 17.05 47 0.00
2017-03-29 1802 2215190 631 37912130 17.30 17.35 17.00 17.10 0.05 0.29% 17.05 23 17.10 177 0.00
2017-03-30 1802 1265225 648 21546530 17.10 17.25 16.95 16.95 0.15 -0.88% 16.95 88 17.05 27 0.00
2017-03-31 1802 2800122 1283 48279299 17.10 17.40 17.00 17.40 0.45 2.65% 17.35 3 17.40 108 0.00
2017-04-05 1802 2285314 1179 39701657 17.50 17.65 17.20 17.40 0.00 0% 17.35 1 17.40 1162 0.00
2017-04-06 1802 2387313 739 41007624 17.40 17.40 17.05 17.10 0.30 -1.72% 17.05 144 17.10 281 0.00
2017-04-07 1802 1991096 640 33886416 17.00 17.20 16.90 17.00 0.10 -0.58% 16.95 34 17.00 32 0.00
2017-04-10 1802 1426938 522 24272784 17.05 17.10 16.95 17.05 0.05 0.29% 17.05 3 17.10 90 0.00
2017-04-11 1802 7269866 2462 117637528 16.95 16.95 15.75 15.75 1.30 -7.62% 15.75 122 15.80 3 0.00
2017-04-12 1802 5701425 1899 88815727 15.80 15.95 15.30 15.65 0.10 -0.63% 15.60 15 15.65 31 0.00
2017-04-13 1802 4534671 1581 72095262 15.65 16.15 15.60 16.15 0.50 3.19% 16.10 10 16.15 45 0.00
2017-04-14 1802 4747446 1893 73651797 16.10 16.10 15.25 15.25 0.90 -5.57% 15.25 87 15.30 180 0.00
2017-04-17 1802 3025199 858 45592690 15.30 15.35 14.85 15.05 0.20 -1.31% 15.05 37 15.10 20 0.00
2017-04-18 1802 2264397 1117 34679499 15.10 15.55 15.10 15.55 0.50 3.32% 15.50 20 15.55 11 0.00
2017-04-19 1802 2340886 803 35500390 15.25 15.40 15.00 15.40 0.15 -0.96% 15.25 10 15.40 92 0.00
2017-04-20 1802 813122 456 12386457 15.30 15.40 15.15 15.30 0.10 -0.65% 15.25 1 15.30 38 0.00
2017-04-21 1802 1022755 471 15738998 15.25 15.50 15.20 15.40 0.10 0.65% 15.40 87 15.45 18 0.00
2017-04-24 1802 489456 260 7479204 15.45 15.50 15.20 15.20 0.20 -1.3% 15.20 48 15.30 59 0.00
2017-04-25 1802 609491 277 9362806 15.30 15.45 15.25 15.45 0.25 1.64% 15.35 20 15.45 4 0.00
2017-04-26 1802 664235 273 10262367 15.45 15.50 15.40 15.50 0.05 0.32% 15.45 30 15.50 307 0.00
2017-04-27 1802 989500 461 15267372 15.50 15.55 15.35 15.45 0.05 -0.32% 15.40 53 15.45 6 0.00
2017-04-28 1802 1371741 518 21247723 15.55 15.60 15.40 15.40 0.05 -0.32% 15.40 100 15.50 8 0.00
2017-05-02 1802 2622434 839 40739827 15.45 15.80 15.30 15.45 0.05 0.32% 15.45 7 15.55 2 0.00
2017-05-03 1802 1797669 791 28341649 15.60 15.90 15.60 15.80 0.35 2.27% 15.75 41 15.80 78 0.00
2017-05-04 1802 1342047 626 21213831 15.85 16.00 15.65 15.80 0.00 0% 15.75 6 15.80 211 0.00
2017-05-05 1802 951866 455 14820034 15.75 15.75 15.45 15.50 0.30 -1.9% 15.50 56 15.55 18 0.00
2017-05-08 1802 1556441 524 23880349 15.60 15.65 15.20 15.20 0.30 -1.94% 15.20 71 15.25 2 0.00
2017-05-09 1802 2406350 854 35785421 15.20 15.25 14.55 14.60 0.60 -3.95% 14.60 48 14.65 6 0.00
2017-05-10 1802 2048180 815 29843074 14.65 14.75 14.45 14.70 0.10 0.68% 14.60 12 14.70 5 0.00
2017-05-11 1802 2042347 901 29531205 14.80 14.80 14.30 14.35 0.35 -2.38% 14.35 57 14.40 5 0.00
2017-05-12 1802 3442996 1371 49730134 14.55 14.75 14.20 14.75 0.40 2.79% 14.70 5 14.75 99 0.00
2017-05-15 1802 1621161 816 23551765 14.65 14.65 14.40 14.45 0.30 -2.03% 14.45 195 14.50 4 0.00
2017-05-16 1802 1296499 561 18777204 14.45 14.65 14.40 14.55 0.10 0.69% 14.50 2 14.55 16 0.00
2017-05-17 1802 1408155 687 20237859 14.50 14.60 14.25 14.35 0.20 -1.37% 14.35 33 14.40 28 0.00
2017-05-18 1802 2223621 924 31388001 14.20 14.25 14.05 14.10 0.25 -1.74% 14.10 2 14.15 4 0.00
2017-05-19 1802 3713128 1582 51702460 14.15 14.25 13.80 13.80 0.30 -2.13% 13.80 165 13.85 23 0.00
2017-05-22 1802 4527427 1207 61748258 13.85 13.90 13.45 13.55 0.25 -1.81% 13.55 248 13.60 39 0.00
2017-05-23 1802 4324507 1775 60039391 13.65 14.05 13.60 14.00 0.45 3.32% 14.00 80 14.05 119 0.00
2017-05-24 1802 2396373 943 33503829 14.00 14.10 13.85 14.00 0.00 0% 14.00 3 14.05 76 0.00
2017-05-25 1802 2108543 1034 29674371 14.10 14.15 14.00 14.15 0.15 1.07% 14.10 9 14.15 109 0.00
2017-05-26 1802 2049037 570 29029417 14.15 14.30 14.05 14.20 0.05 0.35% 14.15 79 14.20 211 0.00
2017-05-31 1802 2189039 808 30618287 14.20 14.20 13.85 14.00 0.20 -1.41% 13.95 8 14.00 78 0.00
2017-06-01 1802 1495842 588 20810214 13.95 14.05 13.85 13.85 0.15 -1.07% 13.85 22 13.90 5 0.00
2017-06-02 1802 1664639 703 23259844 14.00 14.05 13.90 13.95 0.10 0.72% 13.95 158 14.00 111 0.00
2017-06-03 1802 1165150 326 16343603 14.00 14.15 13.95 14.10 0.15 1.08% 14.05 182 14.10 23 0.00
2017-06-06 1802 1349780 582 18909426 14.05 14.10 13.95 14.00 0.00 -0.71% 14.00 471 14.05 2 0.00
2017-06-07 1802 5875285 2022 85212818 14.05 14.75 14.00 14.65 0.65 4.64% 14.65 43 14.70 120 0.00
2017-06-08 1802 4065466 1421 59582231 14.75 14.90 14.45 14.50 0.15 -1.02% 14.50 3 14.55 78 0.00
2017-06-09 1802 2909926 875 41913241 14.70 14.70 14.20 14.30 0.20 -1.38% 14.25 151 14.30 66 0.00
2017-06-12 1802 1223952 451 17405317 14.30 14.30 14.10 14.15 0.15 -1.05% 14.15 23 14.20 133 0.00
2017-06-13 1802 1475112 465 21037926 14.20 14.40 14.10 14.20 0.05 0.35% 14.20 141 14.30 54 0.00
2017-06-14 1802 1810418 672 25412653 14.30 14.30 13.90 13.90 0.30 -2.11% 13.90 239 14.00 4 0.00
2017-06-15 1802 1251701 481 17563621 14.00 14.15 13.90 14.05 0.15 1.08% 14.05 17 14.10 10 0.00
2017-06-16 1802 948870 358 13470647 14.10 14.30 14.05 14.25 0.20 1.42% 14.20 6 14.25 127 0.00
2017-06-19 1802 3544279 852 50020027 14.20 14.35 13.95 14.10 0.15 -1.05% 14.10 17 14.15 68 0.00
2017-06-20 1802 1555367 459 22012288 14.10 14.30 14.05 14.10 0.00 0% 14.10 69 14.15 37 0.00
2017-06-21 1802 2374419 1122 33944030 14.15 14.50 14.05 14.40 0.30 2.13% 14.35 33 14.40 84 0.00
2017-06-22 1802 2044126 620 29517096 14.45 14.60 14.35 14.35 0.05 -0.35% 14.35 60 14.40 59 0.00
2017-06-23 1802 1138002 472 16217320 14.35 14.40 14.15 14.20 0.15 -1.05% 14.20 52 14.25 17 0.00
2017-06-26 1802 2728631 1254 39485994 14.30 14.60 14.20 14.55 0.35 2.46% 14.50 1 14.55 22 0.00
2017-06-27 1802 1310160 603 19008465 14.50 14.65 14.40 14.55 0.00 0% 14.50 9 14.55 20 0.00
2017-06-28 1802 1073088 502 15570515 14.50 14.60 14.45 14.50 0.05 -0.34% 14.50 76 14.55 10 0.00
2017-06-29 1802 1326657 450 19365954 14.65 14.65 14.50 14.65 0.15 1.03% 14.60 3 14.65 104 0.00
2017-06-30 1802 1980258 754 28944635 14.60 14.85 14.35 14.75 0.10 0.68% 14.75 41 14.80 52 0.00
2017-07-03 1802 3356163 1380 50089011 14.75 15.15 14.70 14.90 0.15 1.02% 14.85 102 14.95 15 0.00
2017-07-04 1802 2035175 729 30404448 14.95 15.10 14.80 14.90 0.00 0% 14.85 68 14.90 35 0.00
2017-07-05 1802 2216399 980 32667469 14.90 14.95 14.60 14.90 0.00 0% 14.90 6 14.95 78 0.00
2017-07-06 1802 1266280 505 18743225 14.95 14.95 14.70 14.75 0.15 -1.01% 14.75 18 14.80 97 0.00
2017-07-07 1802 2028555 709 29504462 14.70 14.75 14.45 14.45 0.30 -2.03% 14.45 67 14.50 16 0.00
2017-07-10 1802 1568128 509 22699043 14.50 14.60 14.30 14.55 0.10 0.69% 14.55 8 14.60 10 0.00
2017-07-11 1802 962769 444 14049608 14.60 14.65 14.50 14.55 0.00 0% 14.50 88 14.55 13 0.00
2017-07-12 1802 823751 475 12022125 14.55 14.70 14.50 14.55 0.00 0% 14.55 80 14.60 1 0.00
2017-07-13 1802 2231741 946 32876688 14.60 14.80 14.60 14.75 0.20 1.37% 14.75 34 14.80 70 0.00
2017-07-14 1802 2513042 948 37541875 14.80 15.10 14.75 15.05 0.30 2.03% 15.05 14 15.10 153 0.00
2017-07-17 1802 1761979 573 26521581 15.05 15.15 14.95 15.00 0.05 -0.33% 15.00 109 15.05 116 0.00
2017-07-18 1802 1411886 437 21132840 15.00 15.05 14.85 14.95 0.05 -0.33% 14.90 316 14.95 19 0.00
2017-07-19 1802 8145621 2541 124965426 15.00 15.65 15.00 15.45 0.50 3.34% 15.40 5 15.45 153 0.00
2017-07-20 1802 34452923 7190 575429004 16.10 16.95 16.05 16.65 1.20 7.77% 16.65 94 16.70 104 0.00
2017-07-21 1802 9042763 2437 149510934 16.70 16.75 16.35 16.50 0.15 -0.9% 16.50 164 16.60 92 0.00
2017-07-24 1802 11351788 2602 184127947 16.45 16.60 15.80 15.85 0.65 -3.94% 15.85 236 15.95 61 0.00
2017-07-25 1802 5171100 2258 81471506 15.85 15.95 15.65 15.70 0.15 -0.95% 15.70 24 15.75 55 0.00
2017-07-26 1802 4658304 1818 73953732 15.80 16.15 15.65 15.85 0.15 0.96% 15.85 17 15.90 68 0.00
2017-07-27 1802 2599091 1107 41083926 15.95 16.00 15.70 15.80 0.05 -0.32% 15.75 37 15.80 61 0.00
2017-07-28 1802 5337092 1715 82585858 15.80 15.90 15.30 15.30 0.50 -3.16% 15.30 141 15.35 7 0.00
2017-07-31 1802 2698731 1574 41552236 15.40 15.55 15.30 15.45 0.15 0.98% 15.45 7 15.50 173 0.00
2017-08-01 1802 5156284 1512 81617809 15.50 16.00 15.50 15.95 0.50 3.24% 15.90 97 15.95 57 0.00
2017-08-02 1802 5063195 1012 80479031 16.15 16.20 15.80 15.90 0.05 -0.31% 15.85 44 15.90 115 0.00
2017-08-03 1802 3190370 1365 50213174 15.80 15.85 15.65 15.75 0.15 -0.94% 15.75 24 15.80 69 0.00
2017-08-04 1802 4847367 1150 77587933 15.85 16.25 15.80 16.10 0.35 2.22% 16.10 79 16.15 53 0.00
2017-08-07 1802 4114215 1080 66602390 16.30 16.40 16.00 16.05 0.05 -0.31% 16.00 314 16.05 6 0.00
2017-08-08 1802 1820535 676 28902247 16.05 16.10 15.80 15.80 0.25 -1.56% 15.80 239 15.85 13 0.00
2017-08-09 1802 1854216 637 29529370 15.80 16.10 15.80 15.95 0.15 0.95% 15.90 38 15.95 112 0.00
2017-08-10 1802 3893198 879 61371505 15.95 15.95 15.50 15.75 0.20 -1.25% 15.75 26 15.80 11 0.00
2017-08-11 1802 2402289 509 38016961 15.50 16.00 15.50 15.85 0.10 0.63% 15.80 51 15.85 32 0.00
2017-08-14 1802 3659417 700 57496051 15.85 15.85 15.60 15.65 0.20 -1.26% 15.65 49 15.70 1 0.00
2017-08-15 1802 1934682 684 30557937 15.70 15.90 15.65 15.80 0.15 0.96% 15.80 15 15.85 146 0.00
2017-08-16 1802 5865563 2126 94560508 15.85 16.30 15.75 16.15 0.35 2.22% 16.10 10 16.15 53 0.00
2017-08-17 1802 3323609 1041 53852644 16.30 16.40 16.10 16.25 0.10 0.62% 16.20 56 16.25 62 0.00
2017-08-18 1802 2667740 1087 42566561 15.85 16.10 15.85 15.90 0.35 -2.15% 15.90 183 15.95 4 0.00
2017-08-21 1802 5800849 1673 94796336 15.90 16.70 15.85 16.50 0.60 3.77% 16.45 181 16.50 34 0.00
2017-08-22 1802 4297052 1229 70549795 16.65 16.75 16.20 16.25 0.25 -1.52% 16.25 76 16.30 14 0.00
2017-08-23 1802 3210256 1048 52416004 16.25 16.50 16.20 16.25 0.00 0% 16.25 253 16.30 15 0.00
2017-08-24 1802 3214141 977 53053698 16.25 16.70 16.25 16.45 0.20 1.23% 16.40 31 16.45 20 0.00
2017-08-25 1802 2728848 920 45308552 16.55 16.85 16.45 16.45 0.00 0% 16.45 45 16.50 3 0.00
2017-08-28 1802 2356440 727 38595458 16.55 16.60 16.25 16.45 0.00 0% 16.40 10 16.45 35 0.00
2017-08-29 1802 1230100 366 20028125 16.45 16.45 16.20 16.30 0.15 -0.91% 16.30 23 16.35 40 0.00
2017-08-30 1802 1331751 440 21756199 16.30 16.40 16.25 16.25 0.05 -0.31% 16.25 102 16.30 6 0.00
2017-08-31 1802 1373327 481 22434474 16.35 16.40 16.25 16.40 0.15 0.92% 16.35 41 16.40 21 0.00
2017-09-01 1802 1716069 688 28170971 16.50 16.55 16.35 16.35 0.05 -0.3% 16.35 13 16.40 63 0.00
2017-09-04 1802 1485685 485 24147060 16.35 16.40 16.20 16.20 0.15 -0.92% 16.20 2 16.25 43 0.00
2017-09-05 1802 1643026 604 26834468 16.25 16.50 16.20 16.45 0.25 1.54% 16.45 3 16.50 234 0.00
2017-09-06 1802 1710870 554 28072014 16.45 16.50 16.30 16.45 0.00 0% 16.40 2 16.45 88 0.00
2017-09-07 1802 8329215 2401 139918582 16.60 17.20 16.45 16.50 0.05 0.3% 16.50 334 16.55 15 0.00
2017-09-08 1802 1865176 880 30619330 16.50 16.65 16.30 16.40 0.10 -0.61% 16.35 195 16.40 20 0.00
2017-09-11 1802 2282510 822 37009446 16.45 16.50 16.10 16.10 0.30 -1.83% 16.10 89 16.15 5 0.00
2017-09-12 1802 1666007 515 26936754 16.25 16.30 16.05 16.20 0.10 0.62% 16.15 17 16.20 89 0.00
2017-09-13 1802 1217778 442 19743980 16.20 16.35 16.10 16.10 0.10 -0.62% 16.10 239 16.20 119 0.00
2017-09-14 1802 1377868 516 22293973 16.25 16.25 16.10 16.15 0.05 0.31% 16.15 141 16.20 34 0.00
2017-09-15 1802 2883296 941 47007650 16.20 16.50 16.10 16.50 0.35 2.17% 16.45 232 16.50 375 0.00
2017-09-18 1802 1860943 640 30554159 16.55 16.55 16.35 16.50 0.00 0% 16.40 14 16.50 289 0.00
2017-09-19 1802 1011621 430 16512047 16.50 16.50 16.25 16.25 0.25 -1.52% 16.25 166 16.30 17 0.00
2017-09-20 1802 5021760 1815 79571998 16.30 16.30 15.60 15.60 0.65 -4% 15.60 95 15.70 6 0.00
2017-09-21 1802 2241394 716 35077689 15.65 15.75 15.55 15.60 0.00 0% 15.60 66 15.70 41 0.00
2017-09-22 1802 1989336 726 30711635 15.65 15.75 15.25 15.45 0.15 -0.96% 15.35 3 15.45 85 0.00
2017-09-25 1802 1622168 672 24576628 15.40 15.40 15.05 15.15 0.30 -1.94% 15.15 237 15.20 26 0.00
2017-09-26 1802 1854162 706 27820092 15.20 15.25 14.80 14.80 0.35 -2.31% 14.80 38 14.85 100 0.00
2017-09-27 1802 1438111 545 21356890 14.85 15.00 14.80 14.80 0.00 0% 14.80 80 14.85 4 0.00
2017-09-28 1802 1532300 617 22819936 14.85 15.10 14.80 14.90 0.10 0.68% 14.90 21 14.95 6 0.00
2017-09-29 1802 2131383 859 32487020 14.90 15.45 14.85 15.45 0.55 3.69% 15.45 2 15.50 87 0.00
2017-09-30 1802 1177757 373 18238603 15.45 15.75 15.35 15.45 0.00 0% 15.40 82 15.45 57 0.00
2017-10-02 1802 903944 467 13888934 15.40 15.45 15.30 15.35 0.10 -0.65% 15.30 133 15.35 12 0.00
2017-10-03 1802 6157923 1240 96310554 15.40 15.90 15.35 15.50 0.15 0.98% 15.50 12 15.55 35 0.00
2017-10-05 1802 1261523 422 19575376 15.50 15.70 15.45 15.50 0.00 0% 15.45 30 15.50 304 0.00
2017-10-06 1802 1099344 408 16903892 15.50 15.60 15.30 15.30 0.20 -1.29% 15.30 149 15.40 15 0.00
2017-10-11 1802 1706927 871 26335479 15.65 15.65 15.30 15.40 0.10 0.65% 15.35 14 15.40 5 0.00
2017-10-12 1802 1727198 602 26623173 15.40 15.50 15.30 15.40 0.00 0% 15.35 53 15.40 235 0.00
2017-10-13 1802 2437975 839 37901861 15.40 15.75 15.35 15.45 0.05 0.32% 15.45 2 15.50 12 0.00
2017-10-16 1802 1662662 598 25840860 15.55 15.60 15.45 15.60 0.15 0.97% 15.55 20 15.60 2 0.00
2017-10-17 1802 848123 369 13224102 15.60 15.65 15.55 15.60 0.00 0% 15.60 53 15.65 107 0.00
2017-10-18 1802 864499 335 13435550 15.60 15.65 15.45 15.65 0.05 0.32% 15.55 2 15.65 59 0.00
2017-10-19 1802 2527860 617 39836245 15.65 15.85 15.55 15.75 0.10 0.64% 15.70 16 15.75 25 0.00
2017-10-20 1802 1224133 514 19142020 15.75 15.75 15.55 15.70 0.05 -0.32% 15.65 13 15.70 61 0.00
2017-10-23 1802 1057313 396 16432028 15.70 15.75 15.45 15.50 0.20 -1.27% 15.50 29 15.60 6 0.00
2017-10-24 1802 583502 212 9043050 15.50 15.55 15.45 15.50 0.00 0% 15.50 19 15.55 3 0.00
2017-10-25 1802 824320 323 12906055 15.50 15.80 15.50 15.60 0.10 0.65% 15.60 24 15.65 55 0.00
2017-10-26 1802 568601 205 8885773 15.60 15.70 15.55 15.65 0.05 0.32% 15.60 107 15.65 11 0.00
2017-10-27 1802 710020 285 11032901 15.65 15.65 15.45 15.45 0.20 -1.28% 15.45 42 15.50 5 0.00
2017-10-30 1802 926409 317 14482337 15.70 15.75 15.50 15.55 0.10 0.65% 15.50 73 15.55 381 0.00
2017-10-31 1802 338245 168 5258595 15.55 15.60 15.45 15.55 0.00 0% 15.50 113 15.55 3 0.00
2017-11-01 1802 1228376 410 19082603 15.50 15.65 15.45 15.45 0.10 -0.64% 15.45 103 15.55 215 0.00
2017-11-02 1802 978203 428 15175482 15.50 15.60 15.45 15.50 0.05 0.32% 15.45 110 15.50 1 0.00
2017-11-03 1802 779685 297 12057244 15.50 15.50 15.40 15.50 0.00 0% 15.45 61 15.50 38 0.00
2017-11-06 1802 4090832 1003 64709291 15.55 15.90 15.55 15.80 0.30 1.94% 15.75 63 15.80 10 0.00
2017-11-07 1802 1823676 653 29052844 15.90 16.05 15.80 15.95 0.15 0.95% 15.90 4 15.95 102 0.00
2017-11-08 1802 833458 414 13204812 16.00 16.00 15.75 15.80 0.15 -0.94% 15.80 52 15.85 24 0.00
2017-11-09 1802 1190668 457 18701019 15.90 15.90 15.55 15.70 0.10 -0.63% 15.65 16 15.70 137 0.00
2017-11-10 1802 1008210 344 15870966 15.80 15.85 15.60 15.80 0.10 0.64% 15.80 87 15.85 21 0.00
2017-11-13 1802 7663237 2417 125091796 15.85 16.55 15.80 16.30 0.50 3.16% 16.30 43 16.35 33 56.21
2017-11-14 1802 4034247 1611 66198332 16.60 16.75 16.10 16.45 0.15 0.92% 16.40 2 16.45 20 56.72
2017-11-15 1802 2198720 951 35675189 16.40 16.40 16.15 16.20 0.25 -1.52% 16.20 39 16.25 7 55.86
2017-11-16 1802 7532593 2036 123958090 16.20 16.70 16.10 16.35 0.15 0.93% 16.35 129 16.40 21 56.38
2017-11-17 1802 2535700 867 41746409 16.50 16.55 16.40 16.50 0.15 0.92% 16.40 57 16.50 125 56.90
2017-11-20 1802 9200487 2995 155906749 16.70 17.40 16.60 16.90 0.40 2.42% 16.85 102 16.90 28 58.28
2017-11-21 1802 3687127 1561 62240697 17.00 17.00 16.75 16.95 0.05 0.3% 16.90 54 16.95 71 58.45
2017-11-22 1802 4940781 1564 82793999 17.00 17.05 16.40 16.70 0.25 -1.47% 16.65 64 16.70 26 57.59
2017-11-23 1802 2977665 800 49915549 16.70 16.95 16.60 16.70 0.00 0% 16.70 50 16.75 7 57.59
2017-11-24 1802 1723127 536 28695863 16.70 16.80 16.55 16.70 0.00 0% 16.70 59 16.75 48 57.59
2017-11-27 1802 4693856 795 77774639 16.80 16.95 16.60 16.90 0.20 1.2% 16.85 111 16.90 16 58.28
2017-11-28 1802 1416101 482 23749231 16.90 17.00 16.65 16.75 0.15 -0.89% 16.70 25 16.75 16 57.76
2017-11-29 1802 2834282 837 46903649 16.70 16.75 16.40 16.60 0.15 -0.9% 16.55 81 16.60 27 57.24
2017-11-30 1802 2176663 758 36239667 16.60 16.80 16.45 16.80 0.20 1.2% 16.70 23 16.80 107 57.93
2017-12-01 1802 9350039 2833 160904914 17.10 17.40 16.95 17.25 0.45 2.68% 17.20 253 17.25 43 59.48
2017-12-04 1802 22012470 4791 394195339 17.30 18.35 17.25 18.20 0.95 5.51% 18.15 23 18.20 190 62.76
2017-12-05 1802 21289993 5453 380625368 17.95 18.15 17.35 17.50 0.70 -3.85% 17.50 53 17.55 82 60.34
2017-12-06 1802 11188723 3263 199269798 17.65 18.00 17.55 17.55 0.05 0.29% 17.55 92 17.60 99 60.52
2017-12-07 1802 25976156 7667 476197427 17.75 18.95 17.75 18.20 0.65 3.7% 18.20 80 18.25 128 62.76
2017-12-08 1802 14241676 4825 262128970 18.30 18.70 17.85 18.60 0.40 2.2% 18.55 14 18.60 135 64.14
2017-12-11 1802 15153222 4609 291694962 19.20 19.70 18.85 19.00 0.40 2.15% 19.00 68 19.10 18 65.52
2017-12-12 1802 8401609 2877 159155271 19.00 19.40 18.50 19.00 0.00 0% 19.00 413 19.05 2 65.52
2017-12-13 1802 13341092 4148 261366342 19.15 19.85 19.00 19.70 0.70 3.68% 19.65 139 19.70 52 67.93
2017-12-14 1802 5934719 2346 116585313 19.75 19.85 19.45 19.50 0.20 -1.02% 19.50 24 19.55 40 67.24
2017-12-15 1802 4940602 1804 95348464 19.50 19.50 19.10 19.45 0.05 -0.26% 19.40 11 19.45 1 67.07
2017-12-18 1802 4664630 2077 92433938 19.70 19.95 19.70 19.70 0.25 1.29% 19.65 107 19.70 58 67.93
2017-12-19 1802 5829578 2267 111936981 19.80 19.85 19.00 19.10 0.60 -3.05% 19.10 22 19.15 113 65.86
2017-12-20 1802 5410690 2020 102174885 19.10 19.20 18.65 19.00 0.10 -0.52% 19.00 122 19.05 20 65.52
2017-12-21 1802 9128725 3624 179196321 19.15 19.85 19.15 19.80 0.80 4.21% 19.80 58 19.85 285 68.28
2017-12-22 1802 13732570 4299 275047900 19.85 20.35 19.40 20.10 0.30 1.52% 20.10 300 20.15 66 69.31
2017-12-25 1802 12652103 3898 257887141 20.10 20.80 19.75 20.45 0.35 1.74% 20.45 43 20.50 5 70.52
2017-12-26 1802 13870810 4025 281069080 20.50 20.70 19.85 20.30 0.15 -0.73% 20.30 29 20.35 10 70.00
2017-12-27 1802 14294231 3965 295383353 20.05 21.20 19.95 20.85 0.55 2.71% 20.85 227 20.90 4 71.90
2017-12-28 1802 34510268 9861 770852680 21.65 22.90 21.40 22.90 2.05 9.83% 22.85 10 22.90 943 78.97
2017-12-29 1802 13967906 4932 314304989 22.40 22.90 22.10 22.35 0.55 -2.4% 22.35 16 22.40 27 77.07