光罩(2338)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　　8.65
0
0%		8.71
0.06
0.69%		8.73
0.02
0.23%		8.80
0.07
0.8%		 　8.81
0.01
0.11%		8.93
0.12
1.36%		8.84
-0.09
-1.01%		8.85
0.01
0.11%		8.85
0
0%		 　8.86
0.01
0.11%		8.90
0.04
0.45%		9.05
0.15
1.69%		9.08
0.03
0.33%		9.16
0.08
0.88%		 　9.22
0.06
0.66%		9.18
-0.04
-0.43%		 8.98
2 月　9.15
-0.03
-0.33%		9.10
-0.05
-0.55%		 　9.05
-0.05
-0.55%		9.23
0.18
1.99%		9.49
0.26
2.82%		9.60
0.11
1.16%		9.76
0.16
1.67%		 　9.92
0.16
1.64%		9.99
0.07
0.71%		10.05
0.06
0.6%		10.15
0.1
1%		10.15
0
0%		10.15
0
0%		 11.15
1
9.85%		12.25
1.1
9.87%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		13.30
1.2
9.92%		 11.12
3 月13.50
0.2
1.5%		12.70
-0.8
-5.93%		12.80
0.1
0.79%		 　12.55
-0.25
-1.95%		12.60
0.05
0.4%		12.70
0.1
0.79%		12.85
0.15
1.18%		12.55
-0.3
-2.33%		 　12.55
0
0%		12.75
0.2
1.59%		14.00
1.25
9.8%		13.60
-0.4
-2.86%		14.00
0.4
2.94%		 　14.25
0.25
1.79%		14.10
-0.15
-1.05%		14.05
-0.05
-0.35%		14.80
0.75
5.34%		15.00
0.2
1.35%		 　14.80
-0.2
-1.33%		14.40
-0.4
-2.7%		14.55
0.15
1.04%		14.75
0.2
1.37%		14.35
-0.4
-2.71%		13.64
4 月 　　　14.60
0.25
1.74%		15.00
0.4
2.74%		15.15
0.15
1%		 　15.10
-0.05
-0.33%		14.60
-0.5
-3.31%		14.75
0.15
1.03%		14.60
-0.15
-1.02%		14.60
0
0%		 　15.00
0.4
2.74%		15.00
0
0%		14.95
-0.05
-0.33%		14.50
-0.45
-3.01%		14.60
0.1
0.69%		 　14.40
-0.2
-1.37%		14.70
0.3
2.08%		16.15
1.45
9.86%		16.95
0.8
4.95%		16.60
-0.35
-2.06%		 15.27
5 月　17.10
0.5
3.01%		17.25
0.15
0.88%		17.25
0
0%		16.80
-0.45
-2.61%		 　16.80
0
0%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		16.80
0.15
0.9%		16.65
-0.15
-0.89%		 　16.40
-0.25
-1.5%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.25
-0.25
-1.52%		16.65
0.4
2.46%		 　16.95
0.3
1.8%		16.85
-0.1
-0.59%		16.55
-0.3
-1.78%		16.55
0
0%		16.65
0.1
0.6%		 16.75
0.1
0.6%		16.73
6 月16.80
0.05
0.3%		18.15
1.35
8.04%		17.95
-0.2
-1.1%		 　17.75
-0.2
-1.11%		17.40
-0.35
-1.97%		17.45
0.05
0.29%		17.30
-0.15
-0.86%		 　17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.25
-0.15
-0.86%		17.00
-0.25
-1.45%		17.20
0.2
1.18%		 　17.65
0.45
2.62%		17.25
-0.4
-2.27%		17.35
0.1
0.58%		17.35
0
0%		17.55
0.2
1.15%		 　17.00
-0.55
-3.13%		16.85
-0.15
-0.88%		16.60
-0.25
-1.48%		16.25
-0.35
-2.11%		15.70
-0.55
-3.38%		 17.17
7 月　　15.55
-0.15
-0.96%		15.65
0.1
0.64%		15.55
-0.1
-0.64%		15.60
0.05
0.32%		15.65
0.05
0.32%		 　15.85
0.2
1.28%		15.50
-0.35
-2.21%		15.20
-0.3
-1.94%		14.95
-0.25
-1.64%		15.85
0.9
6.02%		 　16.25
0.4
2.52%		16.50
0.25
1.54%		16.80
0.3
1.82%		16.95
0.15
0.89%		17.15
0.2
1.18%		 　17.40
0.25
1.46%		17.80
0.4
2.3%		17.50
-0.3
-1.69%		17.60
0.1
0.57%		17.55
-0.05
-0.28%		 17.65
0.1
0.57%		16.51
8 月17.80
0.15
0.85%		17.95
0.15
0.84%		18.00
0.05
0.28%		18.00
0
0%		 　18.65
0.65
3.61%		18.40
-0.25
-1.34%		18.50
0.1
0.54%		18.00
-0.5
-2.7%		18.35
0.35
1.94%		 　18.20
-0.15
-0.82%		18.50
0.3
1.65%		18.45
-0.05
-0.27%		19.10
0.65
3.52%		19.00
-0.1
-0.52%		 　18.70
-0.3
-1.58%		18.40
-0.3
-1.6%		18.15
-0.25
-1.36%		18.60
0.45
2.48%		18.50
-0.1
-0.54%		 　18.35
-0.15
-0.81%		17.85
-0.5
-2.72%		17.50
-0.35
-1.96%		17.30
-0.2
-1.14%		18.3
9 月17.40
0.1
0.58%		 　17.05
-0.35
-2.01%		17.15
0.1
0.59%		17.20
0.05
0.29%		17.20
0
0%		16.90
-0.3
-1.74%		 　16.85
-0.05
-0.3%		17.10
0.25
1.48%		17.10
0
0%		16.85
-0.25
-1.46%		16.70
-0.15
-0.89%		 　16.20
-0.5
-2.99%		16.30
0.1
0.62%		17.15
0.85
5.21%		17.05
-0.1
-0.58%		17.25
0.2
1.17%		 　17.95
0.7
4.06%		17.40
-0.55
-3.06%		17.25
-0.15
-0.86%		17.80
0.55
3.19%		17.80
0
0%		17.65
-0.15
-0.84%		 17.16
10 月　17.85
0.2
1.13%		18.20
0.35
1.96%		 19.00
0.8
4.4%		19.05
0.05
0.26%		 　　　18.80
-0.25
-1.31%		18.65
-0.15
-0.8%		19.10
0.45
2.41%		 　20.00
0.9
4.71%		19.55
-0.45
-2.25%		19.30
-0.25
-1.28%		19.55
0.25
1.3%		20.05
0.5
2.56%		 　19.90
-0.15
-0.75%		19.50
-0.4
-2.01%		19.10
-0.4
-2.05%		19.10
0
0%		19.35
0.25
1.31%		 　18.90
-0.45
-2.33%		18.55
-0.35
-1.85%		19.17
11 月19.10
0.55
2.96%		18.80
-0.3
-1.57%		18.70
-0.1
-0.53%		 　18.40
-0.3
-1.6%		18.65
0.25
1.36%		19.20
0.55
2.95%		19.10
-0.1
-0.52%		19.80
0.7
3.66%		 　19.60
-0.2
-1.01%		18.70
-0.9
-4.59%		18.85
0.15
0.8%		18.65
-0.2
-1.06%		18.60
-0.05
-0.27%		 　18.35
-0.25
-1.34%		18.45
0.1
0.54%		18.30
-0.15
-0.81%		18.80
0.5
2.73%		18.70
-0.1
-0.53%		 　18.65
-0.05
-0.27%		18.65
0
0%		18.85
0.2
1.07%		18.70
-0.15
-0.8%		 18.77
12 月18.30
-0.4
-2.14%		 　19.00
0.7
3.83%		18.35
-0.65
-3.42%		18.15
-0.2
-1.09%		18.05
-0.1
-0.55%		16.35
-1.7
-9.42%		 　17.35
1
6.12%		17.25
-0.1
-0.58%		17.05
-0.2
-1.16%		17.15
0.1
0.59%		17.15
0
0%		 　18.55
1.4
8.16%		17.95
-0.6
-3.23%		17.90
-0.05
-0.28%		18.30
0.4
2.23%		17.95
-0.35
-1.91%		 　18.30
0.35
1.95%		18.15
-0.15
-0.82%		18.40
0.25
1.38%		18.15
-0.25
-1.36%		18.00
-0.15
-0.83%		　　17.96

說明:最高漲幅:9.92%最低跌幅:-9.42% 最高價:20.05最低價:8.65平均價:15.86,灰色底表示週末,漲157天(51.6)元,跌139天(-34.07)元,平盤20天
10%=6,8%=3,6%=3,5%=5,4%=10,3%=18,2%=33,1%=60,0%=39,-0%=1,-1%=1,-2%=1,-3%=16,-4%=22,-5%=34,-6%=64,

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 2338 101594 63 885915 8.74 8.81 8.65 8.65 0.01 0% 8.65 6 8.70 21 0.00
2017-01-04 2338 257341 108 2247509 8.66 8.84 8.63 8.71 0.06 0.69% 8.70 2 8.79 6 0.00
2017-01-05 2338 366223 153 3182837 8.66 8.73 8.63 8.73 0.02 0.23% 8.66 2 8.73 17 0.00
2017-01-06 2338 266132 114 2332515 8.70 8.80 8.67 8.80 0.07 0.8% 8.70 6 8.80 2 0.00
2017-01-09 2338 883105 215 7838845 8.80 8.95 8.71 8.81 0.01 0.11% 8.81 6 8.83 5 0.00
2017-01-10 2338 878386 199 7818902 8.84 8.95 8.82 8.93 0.12 1.36% 8.93 12 8.94 27 0.00
2017-01-11 2338 644369 96 5730216 8.93 8.97 8.83 8.84 0.09 -1.01% 8.84 2 8.86 3 0.00
2017-01-12 2338 185617 76 1646068 8.84 8.90 8.84 8.85 0.01 0.11% 8.84 30 8.89 7 0.00
2017-01-13 2338 172055 64 1527491 8.82 8.93 8.82 8.85 0.00 0% 8.85 28 8.88 1 0.00
2017-01-16 2338 470142 117 4211075 8.89 9.01 8.85 8.86 0.01 0.11% 8.86 10 8.92 1 0.00
2017-01-17 2338 342130 148 3064684 8.83 9.03 8.83 8.90 0.04 0.45% 8.90 2 9.00 1 0.00
2017-01-18 2338 582956 198 5260324 8.90 9.08 8.90 9.05 0.15 1.69% 8.99 12 9.05 2 0.00
2017-01-19 2338 693150 260 6326191 9.02 9.20 8.91 9.08 0.03 0.33% 9.08 1 9.10 1 0.00
2017-01-20 2338 334436 147 3065519 9.14 9.22 9.08 9.16 0.08 0.88% 9.11 12 9.16 3 0.00
2017-01-23 2338 1073605 357 10011672 9.20 9.40 9.20 9.22 0.06 0.66% 9.22 8 9.23 1 0.00
2017-01-24 2338 205020 93 1884419 9.22 9.29 9.16 9.18 0.04 -0.43% 9.18 3 9.20 5 0.00
2017-02-02 2338 215318 86 1964879 9.20 9.20 9.08 9.15 0.03 -0.33% 9.09 18 9.17 3 0.00
2017-02-03 2338 381350 103 3458451 9.06 9.10 9.05 9.10 0.05 -0.55% 9.09 5 9.10 2 0.00
2017-02-06 2338 186733 80 1694637 9.10 9.15 9.05 9.05 0.05 -0.55% 9.05 22 9.08 3 0.00
2017-02-07 2338 799359 313 7371946 9.05 9.33 9.05 9.23 0.18 1.99% 9.21 2 9.23 13 0.00
2017-02-08 2338 1654686 515 15711540 9.30 9.61 9.23 9.49 0.26 2.82% 9.48 2 9.50 10 0.00
2017-02-09 2338 1274983 335 12220386 9.45 9.74 9.39 9.60 0.11 1.16% 9.59 7 9.61 10 0.00
2017-02-10 2338 1700784 402 16576869 9.70 9.88 9.64 9.76 0.16 1.67% 9.72 4 9.78 7 0.00
2017-02-13 2338 1813149 422 17956630 9.75 9.95 9.75 9.92 0.16 1.64% 9.90 20 9.92 8 0.00
2017-02-14 2338 3128959 525 31309943 9.92 10.15 9.90 9.99 0.07 0.71% 9.93 16 9.99 25 0.00
2017-02-15 2338 2298499 566 23335850 9.99 10.30 9.99 10.05 0.06 0.6% 10.05 29 10.10 2 0.00
2017-02-16 2338 1669810 423 16979781 10.05 10.25 10.05 10.15 0.10 1% 10.10 15 10.15 13 0.00
2017-02-17 2338 1776183 380 18148430 10.15 10.35 10.05 10.15 0.00 0% 10.15 6 10.20 11 0.00
2017-02-18 2338 843684 182 8575215 10.15 10.25 10.05 10.15 0.00 0% 10.15 35 10.20 16 0.00
2017-02-20 2338 8914289 1895 97762840 10.15 11.15 10.15 11.15 1.00 9.85% 11.15 70 0.00 0 0.00
2017-02-21 2338 15503867 3618 186208128 11.45 12.25 11.35 12.25 1.10 9.87% 12.20 105 12.25 52 0.00
2017-02-22 2338 6011764 1571 72227471 12.15 12.20 11.75 12.20 0.05 -0.41% 12.20 35 12.25 142 0.00
2017-02-23 2338 3423820 737 41296940 12.15 12.20 11.95 12.10 0.10 -0.82% 12.10 168 12.15 67 0.00
2017-02-24 2338 9904876 1946 130958596 12.10 13.30 12.10 13.30 1.20 9.92% 13.30 1003 0.00 0 0.00
2017-03-01 2338 8398093 2420 114841120 13.85 14.05 13.45 13.50 0.20 1.5% 13.50 147 13.55 22 0.00
2017-03-02 2338 6825754 1920 88196159 13.75 13.90 12.35 12.70 0.80 -5.93% 12.65 61 12.70 29 0.00
2017-03-03 2338 2752599 937 34909405 12.70 13.10 12.35 12.80 0.10 0.79% 12.80 13 12.85 13 0.00
2017-03-06 2338 1408207 476 17873451 12.70 12.95 12.55 12.55 0.25 -1.95% 12.55 46 12.60 10 0.00
2017-03-07 2338 1420386 454 18059238 13.00 13.00 12.60 12.60 0.05 0.4% 12.60 18 12.65 6 0.00
2017-03-08 2338 2329232 642 29374514 12.40 12.85 12.40 12.70 0.10 0.79% 12.70 35 12.80 163 0.00
2017-03-09 2338 1590051 534 20183485 12.55 12.95 12.50 12.85 0.15 1.18% 12.85 1 12.90 255 0.00
2017-03-10 2338 1512879 501 19123928 12.85 12.85 12.50 12.55 0.30 -2.33% 12.50 127 12.55 2 0.00
2017-03-13 2338 2108359 668 26073384 12.55 12.55 12.05 12.55 0.00 0% 12.50 50 12.55 22 0.00
2017-03-14 2338 1081080 463 13747327 12.55 12.95 12.55 12.75 0.20 1.59% 12.75 59 12.80 22 0.00
2017-03-15 2338 8205811 2652 112605404 12.60 14.00 12.60 14.00 1.25 9.8% 14.00 1715 0.00 0 0.00
2017-03-16 2338 18198170 5459 260290239 14.10 14.95 13.40 13.60 0.40 -2.86% 13.60 5 13.65 12 0.00
2017-03-17 2338 6896117 2273 96529482 13.70 14.40 13.65 14.00 0.40 2.94% 13.95 32 14.00 70 0.00
2017-03-20 2338 7386020 2278 107094214 14.20 15.00 14.15 14.25 0.25 1.79% 14.25 75 14.30 75 0.00
2017-03-21 2338 4191879 1070 59297456 14.35 14.50 13.75 14.10 0.15 -1.05% 14.05 32 14.10 24 0.00
2017-03-22 2338 4743583 1115 67369829 14.25 14.40 13.80 14.05 0.05 -0.35% 14.05 82 14.10 11 0.00
2017-03-23 2338 9350051 3127 139749212 14.30 15.35 14.30 14.80 0.75 5.34% 14.80 93 14.85 9 0.00
2017-03-24 2338 2988574 982 44610774 14.70 15.25 14.70 15.00 0.20 1.35% 14.95 7 15.00 136 0.00
2017-03-27 2338 5050943 1378 76375926 15.15 15.50 14.80 14.80 0.20 -1.33% 14.80 448 14.90 2 0.00
2017-03-28 2338 7658102 1549 109966295 14.95 15.00 13.75 14.40 0.40 -2.7% 14.35 14 14.40 60 0.00
2017-03-29 2338 2534592 788 36917170 14.40 14.85 14.40 14.55 0.15 1.04% 14.55 28 14.60 21 0.00
2017-03-30 2338 2979129 927 44062109 14.60 15.00 14.60 14.75 0.20 1.37% 14.70 44 14.75 34 0.00
2017-03-31 2338 4918384 948 70877892 14.75 14.85 14.10 14.35 0.40 -2.71% 14.35 312 14.40 5 0.00
2017-04-05 2338 3402728 939 49976186 14.35 14.90 14.20 14.60 0.25 1.74% 14.55 32 14.60 2 0.00
2017-04-06 2338 3358574 1044 49887290 14.60 15.00 14.50 15.00 0.40 2.74% 14.95 26 15.00 172 0.00
2017-04-07 2338 4258477 1366 64330055 15.00 15.50 14.70 15.15 0.15 1% 15.15 2 15.20 73 0.00
2017-04-10 2338 2555825 762 38582190 15.30 15.35 14.95 15.10 0.05 -0.33% 15.05 3 15.10 55 0.00
2017-04-11 2338 2727620 663 40263971 15.15 15.20 14.60 14.60 0.50 -3.31% 14.60 69 14.65 1 0.00
2017-04-12 2338 1736061 484 25250560 14.70 14.80 14.40 14.75 0.15 1.03% 14.65 39 14.75 1 0.00
2017-04-13 2338 1263219 359 18371708 14.75 14.75 14.45 14.60 0.15 -1.02% 14.60 8 14.65 20 0.00
2017-04-14 2338 1456688 374 21111846 14.45 14.60 14.35 14.60 0.00 0% 14.50 10 14.60 54 0.00
2017-04-17 2338 1973952 504 29115346 14.60 15.00 14.35 15.00 0.40 2.74% 14.95 52 15.00 38 0.00
2017-04-18 2338 1691003 500 25417354 15.15 15.15 14.85 15.00 0.00 0% 15.00 3 15.05 2 0.00
2017-04-19 2338 781755 239 11669115 15.00 15.05 14.85 14.95 0.05 -0.33% 14.90 19 14.95 11 0.00
2017-04-20 2338 827852 337 12168352 15.00 15.00 14.45 14.50 0.45 -3.01% 14.50 20 14.55 5 0.00
2017-04-21 2338 968596 374 14232084 14.50 14.90 14.45 14.60 0.10 0.69% 14.60 38 14.70 10 0.00
2017-04-24 2338 788475 264 11376637 14.60 14.60 14.35 14.40 0.20 -1.37% 14.40 29 14.45 26 0.00
2017-04-25 2338 966748 369 13984457 14.35 14.70 14.25 14.70 0.30 2.08% 14.65 1 14.70 44 0.00
2017-04-26 2338 5790757 1667 90831530 14.70 16.15 14.70 16.15 1.45 9.86% 16.15 1290 0.00 0 0.00
2017-04-27 2338 11268179 3979 189424330 16.50 17.30 16.35 16.95 0.80 4.95% 16.90 16 16.95 52 0.00
2017-04-28 2338 8455945 3003 145049831 17.10 17.65 16.40 16.60 0.35 -2.06% 16.60 4 16.65 41 0.00
2017-05-02 2338 6702462 2495 115483454 16.75 17.55 16.55 17.10 0.50 3.01% 17.10 78 17.15 70 0.00
2017-05-03 2338 1939419 928 33234095 17.10 17.40 16.90 17.25 0.15 0.88% 17.20 1 17.25 18 0.00
2017-05-04 2338 2913858 1036 50336097 17.40 17.50 17.00 17.25 0.00 0% 17.25 1 17.30 61 0.00
2017-05-05 2338 3797607 1136 63695977 17.30 17.30 16.55 16.80 0.45 -2.61% 16.75 11 16.80 23 0.00
2017-05-08 2338 1355500 522 22835694 16.70 17.05 16.70 16.80 0.00 0% 16.75 59 16.80 3 0.00
2017-05-09 2338 1583779 498 26347350 16.80 16.85 16.50 16.60 0.20 -1.19% 16.60 27 16.65 58 0.00
2017-05-10 2338 2420914 711 40384268 16.65 17.00 16.50 16.65 0.05 0.3% 16.65 33 16.70 3 0.00
2017-05-11 2338 1004290 357 16819484 16.65 16.90 16.60 16.80 0.15 0.9% 16.75 20 16.80 13 0.00
2017-05-12 2338 7028210 2509 120756180 16.85 17.70 16.55 16.65 0.15 -0.89% 16.65 14 16.70 37 0.00
2017-05-15 2338 1840536 705 30219284 16.70 16.80 16.20 16.40 0.25 -1.5% 16.40 4 16.45 10 0.00
2017-05-16 2338 959508 331 15718849 16.45 16.60 16.20 16.45 0.05 0.3% 16.40 43 16.45 2 0.00
2017-05-17 2338 1099943 367 17995005 16.45 16.50 16.25 16.50 0.05 0.3% 16.50 11 16.55 57 0.00
2017-05-18 2338 1115143 358 18174814 16.25 16.45 16.20 16.25 0.25 -1.52% 16.25 34 16.30 11 0.00
2017-05-19 2338 1142236 418 18911064 16.30 16.75 16.30 16.65 0.40 2.46% 16.60 18 16.65 4 0.00
2017-05-22 2338 3076008 984 52321070 16.70 17.25 16.60 16.95 0.30 1.8% 16.95 78 17.00 12 0.00
2017-05-23 2338 777149 343 13136540 16.95 17.05 16.80 16.85 0.10 -0.59% 16.85 11 16.95 12 0.00
2017-05-24 2338 1652497 558 27477994 16.80 16.80 16.50 16.55 0.30 -1.78% 16.55 64 16.60 4 0.00
2017-05-25 2338 862593 279 14289771 16.55 16.70 16.45 16.55 0.00 0% 16.55 5 16.60 2 0.00
2017-05-26 2338 566214 225 9402884 16.55 16.80 16.50 16.65 0.10 0.6% 16.60 54 16.65 50 0.00
2017-05-31 2338 820560 333 13783469 16.80 16.90 16.75 16.75 0.10 0.6% 16.75 42 16.80 86 0.00
2017-06-01 2338 936774 373 15747614 16.70 16.90 16.70 16.80 0.05 0.3% 16.75 77 16.80 16 0.00
2017-06-02 2338 12577919 3866 225475942 16.80 18.45 16.80 18.15 1.35 8.04% 18.15 17 18.20 22 0.00
2017-06-03 2338 3308565 1184 59295685 17.95 18.10 17.80 17.95 0.20 -1.1% 17.90 65 17.95 14 0.00
2017-06-06 2338 862465 387 15343748 17.80 17.90 17.70 17.75 0.05 -1.11% 17.75 29 17.80 13 0.00
2017-06-07 2338 1919510 635 33758866 17.75 17.95 17.25 17.40 0.35 -1.97% 17.35 34 17.40 42 0.00
2017-06-08 2338 817569 311 14314434 17.40 17.60 17.40 17.45 0.05 0.29% 17.40 100 17.45 5 0.00
2017-06-09 2338 1283910 467 22289798 17.55 17.65 17.20 17.30 0.15 -0.86% 17.30 22 17.35 11 0.00
2017-06-12 2338 839016 368 14403319 17.10 17.35 17.05 17.20 0.10 -0.58% 17.15 52 17.20 14 0.00
2017-06-13 2338 2515485 955 44387332 17.20 17.95 17.20 17.40 0.20 1.16% 17.40 23 17.45 2 0.00
2017-06-14 2338 2134648 706 36535890 17.40 17.50 16.65 17.25 0.15 -0.86% 17.20 4 17.25 17 0.00
2017-06-15 2338 696366 267 11876622 17.25 17.35 16.85 17.00 0.25 -1.45% 17.00 13 17.05 1 0.00
2017-06-16 2338 882026 345 15128285 17.00 17.30 16.85 17.20 0.20 1.18% 17.15 34 17.20 24 0.00
2017-06-19 2338 986845 354 17180716 17.20 17.65 17.10 17.65 0.45 2.62% 17.60 7 17.65 17 0.00
2017-06-20 2338 1134888 395 19799984 17.65 17.70 17.25 17.25 0.40 -2.27% 17.25 34 17.30 31 0.00
2017-06-21 2338 668194 282 11505633 17.10 17.40 17.05 17.35 0.10 0.58% 17.35 2 17.40 47 0.00
2017-06-22 2338 740026 278 12793789 17.35 17.40 17.20 17.35 0.00 0% 17.35 3 17.40 70 0.00
2017-06-23 2338 854409 370 14807974 17.35 17.60 17.20 17.55 0.20 1.15% 17.30 4 17.55 32 0.00
2017-06-26 2338 2006404 779 34482819 17.65 17.65 17.00 17.00 0.55 -3.13% 17.00 101 17.05 7 0.00
2017-06-27 2338 4073064 1305 67563617 16.85 17.10 16.00 16.85 0.15 -0.88% 16.85 8 16.90 17 0.00
2017-06-28 2338 819003 320 13630446 16.70 16.80 16.50 16.60 0.25 -1.48% 16.55 1 16.60 49 0.00
2017-06-29 2338 996531 391 16394818 16.55 16.70 16.20 16.25 0.35 -2.11% 16.25 12 16.35 1 0.00
2017-06-30 2338 2890482 848 45540539 16.10 16.10 15.55 15.70 0.55 -3.38% 15.70 90 15.75 6 0.00
2017-07-03 2338 1059414 325 16586093 15.70 15.85 15.50 15.55 0.15 -0.96% 15.50 56 15.55 15 0.00
2017-07-04 2338 701004 255 10936557 15.55 15.75 15.50 15.65 0.10 0.64% 15.65 1 15.70 26 0.00
2017-07-05 2338 5985184 1401 95809644 15.65 16.45 15.55 15.55 0.10 -0.64% 15.55 72 15.60 2 0.00
2017-07-06 2338 588000 253 9197595 15.60 15.80 15.55 15.60 0.05 0.32% 15.60 14 15.65 1 0.00
2017-07-07 2338 407062 150 6364165 15.65 15.70 15.50 15.65 0.05 0.32% 15.60 118 15.70 8 0.00
2017-07-10 2338 509654 219 8069228 15.70 15.95 15.70 15.85 0.20 1.28% 15.85 27 15.90 3 0.00
2017-07-11 2338 947734 317 14818097 15.85 15.90 15.35 15.50 0.35 -2.21% 15.50 4 15.55 3 0.00
2017-07-12 2338 4397726 956 66131110 15.50 15.55 14.65 15.20 0.30 -1.94% 15.15 1 15.20 13 0.00
2017-07-13 2338 581106 244 8747075 15.20 15.25 14.95 14.95 0.25 -1.64% 14.95 16 15.00 10 0.00
2017-07-14 2338 3208800 1322 50931193 15.30 16.20 15.25 15.85 0.90 6.02% 15.85 18 15.90 21 0.00
2017-07-17 2338 1374928 485 22274678 16.05 16.35 16.05 16.25 0.40 2.52% 16.20 12 16.25 38 0.00
2017-07-18 2338 1644430 427 26894444 16.35 16.50 16.10 16.50 0.25 1.54% 16.45 3 16.50 61 0.00
2017-07-19 2338 1252788 399 20920057 16.50 16.80 16.50 16.80 0.30 1.82% 16.75 7 16.80 95 0.00
2017-07-20 2338 1464141 480 24763199 16.90 17.00 16.85 16.95 0.15 0.89% 16.95 5 17.00 251 0.00
2017-07-21 2338 2410604 641 41130435 17.00 17.35 16.80 17.15 0.20 1.18% 17.15 24 17.20 24 0.00
2017-07-24 2338 6122738 1713 108324650 17.10 18.40 17.05 17.40 0.25 1.46% 17.40 19 17.45 5 0.00
2017-07-25 2338 1844080 550 32550409 17.45 17.85 17.40 17.80 0.40 2.3% 17.75 20 17.80 26 0.00
2017-07-26 2338 2243339 663 39159937 17.80 17.85 17.25 17.50 0.30 -1.69% 17.50 12 17.55 12 0.00
2017-07-27 2338 1048155 323 18292006 17.60 17.60 17.30 17.60 0.10 0.57% 17.60 22 17.65 3 0.00
2017-07-28 2338 993259 236 17435860 17.60 17.60 17.50 17.55 0.05 -0.28% 17.55 53 17.60 45 0.00
2017-07-31 2338 1069199 241 18785533 17.55 17.70 17.35 17.65 0.10 0.57% 17.60 1 17.65 43 0.00
2017-08-01 2338 1122825 288 19887086 17.65 17.80 17.50 17.80 0.15 0.85% 17.80 51 17.85 45 0.00
2017-08-02 2338 3629784 966 65623770 17.85 18.30 17.75 17.95 0.15 0.84% 17.95 32 18.00 7 0.00
2017-08-03 2338 1879144 516 33759404 17.90 18.20 17.80 18.00 0.05 0.28% 18.00 40 18.05 33 0.00
2017-08-04 2338 1900194 467 34435761 18.00 18.35 18.00 18.00 0.00 0% 18.00 110 18.05 2 0.00
2017-08-07 2338 3057685 1003 56551121 18.05 18.65 18.05 18.65 0.65 3.61% 18.60 86 18.65 204 0.00
2017-08-08 2338 2448695 660 45286311 18.70 18.80 18.20 18.40 0.25 -1.34% 18.40 1 18.45 10 0.00
2017-08-09 2338 1181229 340 21688498 18.30 18.50 18.25 18.50 0.10 0.54% 18.45 9 18.50 49 0.00
2017-08-10 2338 2385920 502 43111854 18.45 18.50 17.70 18.00 0.50 -2.7% 18.00 20 18.05 5 0.00
2017-08-11 2338 1056481 360 19245358 17.90 18.45 17.80 18.35 0.35 1.94% 18.35 49 18.40 60 0.00
2017-08-14 2338 1595940 378 28939320 18.35 18.40 17.80 18.20 0.15 -0.82% 18.20 2 18.25 19 0.00
2017-08-15 2338 1773818 496 32430040 18.30 18.50 18.00 18.50 0.30 1.65% 18.40 31 18.50 194 0.00
2017-08-16 2338 1141877 396 20888845 18.20 18.45 18.15 18.45 0.05 -0.27% 18.45 6 18.50 72 0.00
2017-08-17 2338 3334584 1164 63265445 18.45 19.30 18.45 19.10 0.65 3.52% 19.00 6 19.10 122 0.00
2017-08-18 2338 2849891 930 54647879 18.95 19.50 18.90 19.00 0.10 -0.52% 19.00 30 19.05 3 0.00
2017-08-21 2338 1732676 535 32438866 18.80 19.00 18.50 18.70 0.30 -1.58% 18.65 20 18.75 30 0.00
2017-08-22 2338 1176620 370 21832390 18.70 18.90 18.40 18.40 0.30 -1.6% 18.40 115 18.50 37 0.00
2017-08-23 2338 1675711 463 30908664 18.50 18.85 18.15 18.15 0.25 -1.36% 18.15 1 18.25 7 0.00
2017-08-24 2338 2449522 654 45683647 18.20 18.85 18.20 18.60 0.45 2.48% 18.60 12 18.65 2 0.00
2017-08-25 2338 845634 251 15744891 18.55 18.90 18.50 18.50 0.10 -0.54% 18.50 68 18.60 172 0.00
2017-08-28 2338 1221369 421 22592346 18.50 18.85 18.20 18.35 0.15 -0.81% 18.25 25 18.35 1 0.00
2017-08-29 2338 2213755 670 39657548 18.30 18.35 17.75 17.85 0.50 -2.72% 17.80 8 17.85 18 0.00
2017-08-30 2338 1897356 626 33216689 17.85 17.85 17.40 17.50 0.35 -1.96% 17.50 46 17.55 10 0.00
2017-08-31 2338 4252497 1038 74868871 17.40 17.80 17.30 17.30 0.20 -1.14% 17.30 196 17.40 1 0.00
2017-09-01 2338 1153421 390 20111078 17.35 17.60 17.35 17.40 0.10 0.58% 17.40 78 17.45 10 0.00
2017-09-04 2338 1364915 504 23433158 17.35 17.35 17.05 17.05 0.35 -2.01% 17.05 38 17.15 24 0.00
2017-09-05 2338 4592159 1023 79207820 16.95 17.65 16.75 17.15 0.10 0.59% 17.15 19 17.25 16 0.00
2017-09-06 2338 1466057 549 24911270 17.10 17.35 16.75 17.20 0.05 0.29% 17.00 3 17.20 18 0.00
2017-09-07 2338 1680499 556 28469680 17.20 17.20 16.70 17.20 0.00 0% 16.90 1 17.20 44 0.00
2017-09-08 2338 10216617 1860 178153258 17.15 17.75 16.90 16.90 0.30 -1.74% 16.90 15 16.95 2 0.00
2017-09-11 2338 1274169 414 21534136 16.85 17.15 16.80 16.85 0.05 -0.3% 16.85 12 16.90 1 0.00
2017-09-12 2338 2920270 822 50228640 16.90 17.45 16.75 17.10 0.25 1.48% 17.05 36 17.10 9 0.00
2017-09-13 2338 1473209 471 25298853 17.15 17.30 17.00 17.10 0.00 0% 17.10 13 17.15 3 0.00
2017-09-14 2338 792205 326 13405727 17.10 17.10 16.85 16.85 0.25 -1.46% 16.85 35 16.95 6 0.00
2017-09-15 2338 1155637 422 19341902 16.80 16.90 16.60 16.70 0.15 -0.89% 16.65 18 16.70 7 0.00
2017-09-18 2338 1521079 602 24892369 16.70 16.75 16.00 16.20 0.50 -2.99% 16.20 14 16.25 23 0.00
2017-09-19 2338 760792 283 12428977 16.20 16.45 16.20 16.30 0.10 0.62% 16.30 25 16.35 2 0.00
2017-09-20 2338 3659539 1310 61283185 16.20 17.15 16.05 17.15 0.85 5.21% 17.10 39 17.15 4 0.00
2017-09-21 2338 1362600 526 23205468 17.00 17.20 16.90 17.05 0.10 -0.58% 17.00 20 17.05 4 0.00
2017-09-22 2338 1335737 618 22849179 17.10 17.25 16.95 17.25 0.20 1.17% 17.25 51 17.30 70 0.00
2017-09-25 2338 3982477 1607 70150630 17.35 17.95 17.00 17.95 0.70 4.06% 17.90 66 17.95 105 0.00
2017-09-26 2338 2526590 952 44251725 17.90 17.90 17.10 17.40 0.55 -3.06% 17.35 3 17.40 1 0.00
2017-09-27 2338 964212 334 16722334 17.45 17.50 17.25 17.25 0.15 -0.86% 17.25 53 17.35 3 0.00
2017-09-28 2338 3819146 1336 67980568 17.60 18.05 17.35 17.80 0.55 3.19% 17.80 17 17.85 13 0.00
2017-09-29 2338 2509715 864 44829737 17.90 18.10 17.50 17.80 0.00 0% 17.80 17 17.90 53 0.00
2017-09-30 2338 846187 336 15068027 18.10 18.10 17.65 17.65 0.15 -0.84% 17.65 16 17.70 57 0.00
2017-10-02 2338 610930 259 10877852 17.65 17.95 17.65 17.85 0.20 1.13% 17.80 11 17.85 2 0.00
2017-10-03 2338 3778993 1242 69165614 17.95 18.60 17.95 18.20 0.35 1.96% 18.20 127 18.30 15 0.00
2017-10-05 2338 5169437 1697 97565350 18.40 19.20 18.10 19.00 0.80 4.4% 18.95 7 19.00 123 0.00
2017-10-06 2338 8796577 1261 167857029 19.15 19.60 18.75 19.05 0.05 0.26% 18.90 5 19.05 28 0.00
2017-10-11 2338 4535120 747 85312430 19.00 19.30 18.55 18.80 0.25 -1.31% 18.70 1 18.80 51 0.00
2017-10-12 2338 3286342 392 61358539 18.70 18.85 18.55 18.65 0.15 -0.8% 18.65 33 18.80 95 0.00
2017-10-13 2338 2584732 898 49415208 18.75 19.30 18.75 19.10 0.45 2.41% 19.05 8 19.10 29 0.00
2017-10-16 2338 6179981 1654 121796655 19.05 20.00 18.95 20.00 0.90 4.71% 19.95 13 20.00 24 0.00
2017-10-17 2338 2554008 976 50141350 19.95 20.00 19.40 19.55 0.45 -2.25% 19.55 21 19.60 24 0.00
2017-10-18 2338 1154499 463 22372724 19.65 19.65 19.20 19.30 0.25 -1.28% 19.30 8 19.35 15 0.00
2017-10-19 2338 1316210 519 25702465 19.50 19.65 19.30 19.55 0.25 1.3% 19.55 17 19.60 7 0.00
2017-10-20 2338 5928792 2151 119292035 19.50 20.40 19.45 20.05 0.50 2.56% 20.00 74 20.05 14 0.00
2017-10-23 2338 3750787 1387 75235130 20.30 20.55 19.60 19.90 0.15 -0.75% 19.90 6 19.95 27 0.00
2017-10-24 2338 1601633 708 31428624 19.95 19.95 19.45 19.50 0.40 -2.01% 19.50 14 19.55 19 0.00
2017-10-25 2338 1730036 630 33515034 19.50 19.80 19.10 19.10 0.40 -2.05% 19.10 17 19.20 3 0.00
2017-10-26 2338 948424 374 18150306 19.00 19.30 19.00 19.10 0.00 0% 19.10 69 19.20 20 0.00
2017-10-27 2338 3387470 928 65943542 19.10 19.75 19.05 19.35 0.25 1.31% 19.30 11 19.35 3 0.00
2017-10-30 2338 1452967 616 27487128 19.35 19.35 18.75 18.90 0.45 -2.33% 18.90 66 18.95 49 0.00
2017-10-31 2338 1312544 486 24337825 18.90 18.95 18.35 18.55 0.35 -1.85% 18.55 8 18.60 47 0.00
2017-11-01 2338 1245205 460 23407695 18.55 19.10 18.40 19.10 0.55 2.96% 18.95 1 19.10 34 0.00
2017-11-02 2338 864761 377 16212327 19.00 19.00 18.50 18.80 0.30 -1.57% 18.80 5 18.85 24 0.00
2017-11-03 2338 1231010 422 22985333 18.70 18.90 18.50 18.70 0.10 -0.53% 18.70 16 18.80 5 0.00
2017-11-06 2338 2445720 695 45511558 18.80 18.80 18.40 18.40 0.30 -1.6% 18.40 80 18.45 2 0.00
2017-11-07 2338 588500 228 10956923 18.45 18.70 18.45 18.65 0.25 1.36% 18.65 28 18.70 14 0.00
2017-11-08 2338 1205742 395 22780317 18.65 19.30 18.55 19.20 0.55 2.95% 19.15 16 19.20 10 0.00
2017-11-09 2338 2261115 776 43407935 19.20 19.50 18.75 19.10 0.10 -0.52% 19.10 4 19.15 1 0.00
2017-11-10 2338 5409930 1672 106272312 19.40 20.10 19.25 19.80 0.70 3.66% 19.80 26 19.85 23 0.00
2017-11-13 2338 2337002 793 45989087 19.80 19.95 19.45 19.60 0.20 -1.01% 19.55 1 19.60 37 0.00
2017-11-14 2338 2266927 782 43067235 19.55 19.55 18.65 18.70 0.90 -4.59% 18.70 60 18.75 1 0.00
2017-11-15 2338 758409 325 14224394 18.70 19.00 18.60 18.85 0.15 0.8% 18.80 4 18.85 6 0.00
2017-11-16 2338 1370208 355 25578299 18.80 18.80 18.55 18.65 0.20 -1.06% 18.65 12 18.70 11 0.00
2017-11-17 2338 1162626 356 21719458 18.65 18.85 18.60 18.60 0.05 -0.27% 18.60 106 18.65 1 0.00
2017-11-20 2338 926345 359 17018943 18.60 18.65 18.20 18.35 0.25 -1.34% 18.35 32 18.40 20 0.00
2017-11-21 2338 477044 215 8828056 18.45 18.60 18.40 18.45 0.10 0.54% 18.45 35 18.50 5 0.00
2017-11-22 2338 740271 337 13589728 18.55 18.55 18.30 18.30 0.15 -0.81% 18.30 9 18.35 15 0.00
2017-11-23 2338 1577241 618 29496549 18.35 18.90 18.35 18.80 0.50 2.73% 18.75 6 18.80 16 0.00
2017-11-24 2338 558754 188 10392272 18.75 18.80 18.45 18.70 0.10 -0.53% 18.65 2 18.70 5 0.00
2017-11-27 2338 723727 223 13501296 18.70 18.85 18.50 18.65 0.05 -0.27% 18.65 22 18.70 2 0.00
2017-11-28 2338 522560 176 9719184 18.65 18.70 18.50 18.65 0.00 0% 18.60 59 18.65 5 0.00
2017-11-29 2338 3113363 357 58053782 18.65 18.95 18.55 18.85 0.20 1.07% 18.85 10 18.90 128 0.00
2017-11-30 2338 4713737 1468 90081189 18.90 19.45 18.70 18.70 0.15 -0.8% 18.70 77 18.75 32 0.00
2017-12-01 2338 2214166 630 40850484 18.60 18.75 18.30 18.30 0.40 -2.14% 18.30 179 18.35 4 0.00
2017-12-04 2338 2610736 434 48588501 18.30 19.00 18.25 19.00 0.70 3.83% 18.95 52 19.00 51 0.00
2017-12-05 2338 2574533 886 48399527 19.30 19.35 18.35 18.35 0.65 -3.42% 18.35 44 18.55 9 0.00
2017-12-06 2338 1236642 499 22629256 18.25 18.55 18.05 18.15 0.20 -1.09% 18.15 17 18.20 2 0.00
2017-12-07 2338 606551 264 11010044 18.15 18.30 18.05 18.05 0.10 -0.55% 18.05 1 18.10 5 0.00
2017-12-08 2338 4199559 1470 69888137 18.10 18.15 16.25 16.35 1.70 -9.42% 16.35 37 16.40 1 0.00
2017-12-11 2338 1183415 613 20265750 16.50 17.60 16.50 17.35 1.00 6.12% 17.35 5 17.40 19 0.00
2017-12-12 2338 472729 197 8209373 17.10 17.60 17.10 17.25 0.10 -0.58% 17.25 1 17.30 4 0.00
2017-12-13 2338 324524 165 5549031 17.25 17.25 17.00 17.05 0.20 -1.16% 17.05 6 17.25 10 0.00
2017-12-14 2338 408550 149 7046904 17.05 17.50 17.05 17.15 0.10 0.59% 17.15 98 17.30 13 0.00
2017-12-15 2338 523158 197 8916001 17.20 17.20 16.90 17.15 0.00 0% 17.05 9 17.15 2 0.00
2017-12-18 2338 3845175 1370 70870420 17.50 18.80 17.45 18.55 1.40 8.16% 18.50 25 18.55 15 0.00
2017-12-19 2338 3313940 801 59722573 18.40 18.45 17.75 17.95 0.60 -3.23% 17.95 18 18.00 46 0.00
2017-12-20 2338 1150252 455 20498708 18.00 18.05 17.65 17.90 0.05 -0.28% 17.90 14 17.95 5 0.00
2017-12-21 2338 2362155 1025 42637878 17.90 18.40 17.60 18.30 0.40 2.23% 18.25 3 18.30 25 0.00
2017-12-22 2338 1157282 423 20844528 18.10 18.20 17.90 17.95 0.35 -1.91% 17.95 38 18.00 3 0.00
2017-12-25 2338 3600938 1328 66469421 17.90 18.80 17.65 18.30 0.35 1.95% 18.30 3 18.35 53 0.00
2017-12-26 2338 2142110 492 39007933 18.30 18.55 18.05 18.15 0.15 -0.82% 18.15 8 18.20 5 0.00
2017-12-27 2338 5387155 2050 100995132 18.35 19.10 18.25 18.40 0.25 1.38% 18.35 16 18.40 11 0.00
2017-12-28 2338 997803 480 18288690 18.35 18.65 18.15 18.15 0.25 -1.36% 18.15 27 18.20 4 0.00
2017-12-29 2338 1123814 517 20291701 18.20 18.35 17.90 18.00 0.15 -0.83% 17.95 16 18.00 42 0.00