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　22.15
0
0%		22.00
-0.15
-0.68%		21.85
-0.15
-0.68%		22.15
0.3
1.37%		 　22.75
0.6
2.71%		22.30
-0.45
-1.98%		22.85
0.55
2.47%		22.50
-0.35
-1.53%		22.35
-0.15
-0.67%		 　21.85
-0.5
-2.24%		21.85
0
0%		21.50
-0.35
-1.6%		20.70
-0.8
-3.72%		20.30
-0.4
-1.93%		 　20.75
0.45
2.22%		20.40
-0.35
-1.69%		20.60
0.2
0.98%		20.80
0.2
0.97%		20.05
-0.75
-3.61%		 　19.35
-0.7
-3.49%		19.35
0
0%		19.40
0.05
0.26%		21.25
2 月19.35
-0.05
-0.26%		19.20
-0.15
-0.78%		 　18.50
-0.7
-3.65%		16.65
-1.85
-10%		17.30
0.65
3.9%		17.45
0.15
0.87%		17.20
-0.25
-1.43%		 　17.35
0.15
0.87%		 　　　　　　　18.00
0.65
3.75%		17.40
-0.6
-3.33%		17.80
0.4
2.3%		 　18.20
0.4
2.25%		17.95
-0.25
-1.37%		 17.94
3 月18.10
0.15
0.84%		17.75
-0.35
-1.93%		 　17.15
-0.6
-3.38%		17.00
-0.15
-0.87%		16.75
-0.25
-1.47%		17.30
0.55
3.28%		17.50
0.2
1.16%		 　17.35
-0.15
-0.86%		17.70
0.35
2.02%		17.65
-0.05
-0.28%		18.00
0.35
1.98%		 　　　17.50
-0.5
-2.78%		17.50
0
0%		17.35
-0.15
-0.86%		17.15
-0.2
-1.15%		 　17.00
-0.15
-0.87%		17.30
0.3
1.76%		17.10
-0.2
-1.16%		17.15
0.05
0.29%		17.60
0.45
2.62%		18.75
1.15
6.53%		17.43
4 月 18.40
-0.35
-1.87%		18.30
-0.1
-0.54%		 　　　　18.45
0.15
0.82%		18.40
-0.05
-0.27%		19.40
1
5.43%		19.70
0.3
1.55%		19.50
-0.2
-1.02%		 　19.50
0
0%		19.50
0
0%		19.80
0.3
1.54%		19.85
0.05
0.25%		20.25
0.4
2.02%		 　20.00
-0.25
-1.23%		18.95
-1.05
-5.25%		19.35
0.4
2.11%		18.70
-0.65
-3.36%		19.20
0.5
2.67%		 　19.90
0.7
3.65%		 19.29
5 月　19.65
-0.25
-1.26%		19.15
-0.5
-2.54%		19.05
-0.1
-0.52%		 　19.35
0.3
1.57%		19.30
-0.05
-0.26%		18.95
-0.35
-1.81%		18.95
0
0%		18.85
-0.1
-0.53%		 　19.65
0.8
4.24%		19.25
-0.4
-2.04%		19.15
-0.1
-0.52%		19.05
-0.1
-0.52%		19.05
0
0%		 　18.90
-0.15
-0.79%		18.55
-0.35
-1.85%		18.25
-0.3
-1.62%		18.25
0
0%		18.10
-0.15
-0.82%		 　17.80
-0.3
-1.66%		17.95
0.15
0.84%		17.55
-0.4
-2.23%		18.25
0.7
3.99%		18.8
6 月18.00
-0.25
-1.37%		 　18.10
0.1
0.56%		18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		 17.75
-0.25
-1.39%		 　17.80
0.05
0.28%		17.80
0
0%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.65
-0.15
-0.84%		 　　17.55
-0.1
-0.57%		17.30
-0.25
-1.42%		17.20
-0.1
-0.58%		17.00
-0.2
-1.16%		 　17.00
0
0%		16.85
-0.15
-0.88%		16.75
-0.1
-0.59%		17.10
0.35
2.09%		17.20
0.1
0.58%		 17.46
7 月　16.60
-0.6
-3.49%		16.30
-0.3
-1.81%		15.90
-0.4
-2.45%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		 　16.00
0.25
1.59%		16.30
0.3
1.88%		16.05
-0.25
-1.53%		16.00
-0.05
-0.31%		16.30
0.3
1.88%		 　16.45
0.15
0.92%		16.35
-0.1
-0.61%		16.50
0.15
0.92%		16.35
-0.15
-0.91%		16.35
0
0%		 　16.15
-0.2
-1.22%		16.50
0.35
2.17%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.65
0.15
0.91%		 　16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.3
8 月16.90
0.3
1.81%		16.80
-0.1
-0.59%		17.00
0.2
1.19%		 　16.80
-0.2
-1.18%		16.65
-0.15
-0.89%		16.80
0.15
0.9%		16.95
0.15
0.89%		16.85
-0.1
-0.59%		 　16.45
-0.4
-2.37%		16.20
-0.25
-1.52%		16.30
0.1
0.62%		15.95
-0.35
-2.15%		16.00
0.05
0.31%		 　16.15
0.15
0.94%		16.20
0.05
0.31%		16.05
-0.15
-0.93%		16.15
0.1
0.62%		16.10
-0.05
-0.31%		 　16.10
0
0%		16.30
0.2
1.24%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.35
0
0%		16.42
9 月 　16.35
0
0%		16.35
0
0%		16.15
-0.2
-1.22%		16.00
-0.15
-0.93%		15.75
-0.25
-1.56%		 　15.30
-0.45
-2.86%		15.35
0.05
0.33%		15.45
0.1
0.65%		15.80
0.35
2.27%		15.95
0.15
0.95%		 　16.00
0.05
0.31%		16.10
0.1
0.63%		16.20
0.1
0.62%		16.05
-0.15
-0.93%		16.25
0.2
1.25%		 　　16.50
0.25
1.54%		16.40
-0.1
-0.61%		16.40
0
0%		16.25
-0.15
-0.91%		 16.08
10 月16.40
0.15
0.92%		16.10
-0.3
-1.83%		16.05
-0.05
-0.31%		16.05
0
0%		15.60
-0.45
-2.8%		 　15.75
0.15
0.96%		15.95
0.2
1.27%		 14.40
-1.55
-9.72%		14.35
-0.05
-0.35%		 　13.70
-0.65
-4.53%		13.65
-0.05
-0.36%		13.65
0
0%		13.75
0.1
0.73%		13.50
-0.25
-1.82%		 　13.60
0.1
0.74%		13.15
-0.45
-3.31%		13.35
0.2
1.52%		13.00
-0.35
-2.62%		13.05
0.05
0.38%		 　13.05
0
0%		13.00
-0.05
-0.38%		13.25
0.25
1.92%		14.25
11 月13.40
0.15
1.13%		13.55
0.15
1.12%		 　13.40
-0.15
-1.11%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.80
0.45
3.37%		13.95
0.15
1.09%		 　13.65
-0.3
-2.15%		13.55
-0.1
-0.73%		13.40
-0.15
-1.11%		 13.65
0.25
1.87%		 　13.55
-0.1
-0.73%		13.55
0
0%		13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.40
-0.2
-1.47%		 　13.80
0.4
2.99%		13.60
-0.2
-1.45%		13.90
0.3
2.21%		13.80
-0.1
-0.72%		13.85
0.05
0.36%		 13.62
12 月　　14.05
0.2
1.44%		14.20
0.15
1.07%		14.00
-0.2
-1.41%		13.50
-0.5
-3.57%		13.85
0.35
2.59%		 　13.55
-0.3
-2.17%		13.55
0
0%		13.65
0.1
0.74%		13.75
0.1
0.73%		13.80
0.05
0.36%		 　13.55
-0.25
-1.81%		13.35
-0.2
-1.48%		13.40
0.05
0.37%		13.15
-0.25
-1.87%		12.90
-0.25
-1.9%		12.85
-0.05
-0.39%		 13.05
0.2
1.56%		12.90
-0.15
-1.15%		12.90
0
0%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		　　　13.41

說明:最高漲幅:6.53%最低跌幅:-10% 最高價:22.85最低價:12.85平均價:16.82,灰色底表示週末,漲126天(31.45)元,跌151天(-43.95)元,平盤28天
7%=1,5%=1,4%=8,3%=9,2%=32,1%=55,0%=48,-0%=3,-1%=3,-2%=5,-3%=17,-4%=18,-5%=35,-6%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 1802 6251694 2940 139029104 22.35 22.50 21.90 22.15 0.20 0% 22.15 63 22.20 5 76.38
2018-01-03 1802 14061805 4788 317002910 22.60 23.20 21.90 22.00 0.15 -0.68% 22.00 403 22.10 8 75.86
2018-01-04 1802 8639178 2908 189982680 22.35 22.50 21.85 21.85 0.15 -0.68% 21.85 46 21.90 366 75.34
2018-01-05 1802 7024342 2533 154586047 21.90 22.35 21.75 22.15 0.30 1.37% 22.10 67 22.15 104 76.38
2018-01-08 1802 18959705 7068 433791640 22.15 23.60 21.90 22.75 0.60 2.71% 22.75 77 22.80 16 78.45
2018-01-09 1802 6371749 2724 141953138 22.70 22.70 22.00 22.30 0.45 -1.98% 22.30 37 22.35 32 76.90
2018-01-10 1802 14333344 5100 327298507 22.45 23.40 22.15 22.85 0.55 2.47% 22.85 8 22.90 19 78.79
2018-01-11 1802 4629098 1905 104506199 22.70 23.00 22.30 22.50 0.35 -1.53% 22.45 13 22.50 12 77.59
2018-01-12 1802 4716898 1731 106159168 22.60 22.90 22.25 22.35 0.15 -0.67% 22.35 114 22.45 74 77.07
2018-01-15 1802 6883644 2199 152263280 22.55 22.75 21.80 21.85 0.50 -2.24% 21.85 47 21.90 84 75.34
2018-01-16 1802 4545935 1566 100004383 21.85 22.25 21.80 21.85 0.00 0% 21.85 82 21.90 3 75.34
2018-01-17 1802 5827016 2469 126297235 21.90 22.05 21.40 21.50 0.35 -1.6% 21.50 77 21.55 48 74.14
2018-01-18 1802 10843482 3986 228231366 21.70 21.80 20.70 20.70 0.80 -3.72% 20.65 49 20.70 295 71.38
2018-01-19 1802 7864365 2441 160636146 20.70 20.85 20.20 20.30 0.40 -1.93% 20.30 30 20.35 9 70.00
2018-01-22 1802 6263662 2254 129216798 20.40 20.95 20.20 20.75 0.45 2.22% 20.70 90 20.75 22 71.55
2018-01-23 1802 2938285 1257 60046460 20.65 20.70 20.20 20.40 0.35 -1.69% 20.40 1 20.45 11 70.34
2018-01-24 1802 3487196 1455 71892583 20.40 20.80 20.20 20.60 0.20 0.98% 20.60 33 20.65 29 71.03
2018-01-25 1802 4564876 1545 94680671 20.75 21.00 20.40 20.80 0.20 0.97% 20.75 17 20.80 80 71.72
2018-01-26 1802 6177275 2149 125041906 20.75 20.75 20.00 20.05 0.75 -3.61% 20.05 93 20.10 11 69.14
2018-01-29 1802 9973236 4579 193702242 20.00 20.00 19.20 19.35 0.70 -3.49% 19.30 52 19.35 31 66.72
2018-01-30 1802 5061794 2381 98710106 19.60 19.80 19.20 19.35 0.00 0% 19.35 40 19.45 19 66.72
2018-01-31 1802 4520733 1856 86800345 19.30 19.40 19.10 19.40 0.05 0.26% 19.35 17 19.40 187 66.90
2018-02-01 1802 2311342 810 44823965 19.45 19.50 19.25 19.35 0.05 -0.26% 19.35 1 19.40 200 66.72
2018-02-02 1802 2139627 1005 41157485 19.35 19.50 19.15 19.20 0.15 -0.78% 19.20 11 19.25 93 66.21
2018-02-05 1802 3269033 1420 60762807 18.95 18.95 18.45 18.50 0.70 -3.65% 18.50 333 18.60 62 63.79
2018-02-06 1802 10614965 3444 180980759 17.80 17.95 16.65 16.65 1.85 -10% 16.65 25 16.70 9 57.41
2018-02-07 1802 7287402 3027 127757252 17.20 17.85 17.20 17.30 0.65 3.9% 17.30 52 17.35 9 59.66
2018-02-08 1802 3052011 1280 53386836 17.35 17.65 17.35 17.45 0.15 0.87% 17.45 97 17.50 99 60.17
2018-02-09 1802 2663400 1136 45256108 16.55 17.45 16.55 17.20 0.25 -1.43% 17.20 67 17.25 19 59.31
2018-02-12 1802 2577394 1278 44379079 17.40 17.45 16.85 17.35 0.15 0.87% 17.35 17 17.40 58 59.83
2018-02-21 1802 3834980 1619 68698490 17.60 18.15 17.55 18.00 0.65 3.75% 18.00 76 18.05 18 62.07
2018-02-22 1802 3902895 1284 68860052 17.90 17.95 17.40 17.40 0.60 -3.33% 17.35 91 17.40 11 60.00
2018-02-23 1802 3541894 1929 63088660 17.50 17.95 17.45 17.80 0.40 2.3% 17.80 24 17.85 19 61.38
2018-02-26 1802 8004698 2781 145774112 17.85 18.45 17.85 18.20 0.40 2.25% 18.20 80 18.25 3 62.76
2018-02-27 1802 3519872 1213 63813046 18.20 18.50 17.85 17.95 0.25 -1.37% 17.90 30 17.95 66 61.90
2018-03-01 1802 2965500 1666 52969399 17.65 18.10 17.55 18.10 0.15 0.84% 18.05 38 18.10 49 62.41
2018-03-02 1802 3523656 1783 62655740 17.80 17.95 17.70 17.75 0.35 -1.93% 17.75 30 17.80 27 61.21
2018-03-05 1802 3289112 1922 57086168 17.80 17.80 17.15 17.15 0.60 -3.38% 17.10 130 17.15 69 59.14
2018-03-06 1802 3578873 1402 61199541 17.40 17.45 16.95 17.00 0.15 -0.87% 16.95 115 17.00 24 58.62
2018-03-07 1802 3312968 1535 55905959 17.00 17.20 16.70 16.75 0.25 -1.47% 16.75 88 16.80 29 57.76
2018-03-08 1802 5734680 1982 99515410 16.85 17.70 16.80 17.30 0.55 3.28% 17.30 22 17.35 33 59.66
2018-03-09 1802 2698821 1010 47179864 17.35 17.75 17.35 17.50 0.20 1.16% 17.45 3 17.50 69 60.34
2018-03-12 1802 2434688 961 42168732 17.40 17.50 17.15 17.35 0.15 -0.86% 17.30 2 17.35 15 59.83
2018-03-13 1802 2196196 1048 38635364 17.35 17.70 17.30 17.70 0.35 2.02% 17.65 6 17.70 165 61.03
2018-03-14 1802 2142187 1190 37895049 17.60 17.80 17.50 17.65 0.05 -0.28% 17.65 50 17.70 7 60.86
2018-03-15 1802 5250491 1823 94213588 17.65 18.15 17.60 18.00 0.35 1.98% 18.00 72 18.05 90 62.07
2018-03-20 1802 2469881 1412 43457916 17.60 17.75 17.50 17.50 0.25 -2.78% 17.50 116 17.55 31 60.34
2018-03-21 1802 1342328 953 23587888 17.50 17.65 17.50 17.50 0.00 0% 17.50 132 17.55 5 60.34
2018-03-22 1802 1645652 1073 28713707 17.50 17.55 17.35 17.35 0.15 -0.86% 17.35 73 17.40 5 59.83
2018-03-23 1802 3984377 1162 67944846 17.15 17.20 16.90 17.15 0.20 -1.15% 17.10 13 17.15 45 59.14
2018-03-26 1802 1750124 866 29704538 17.00 17.15 16.90 17.00 0.15 -0.87% 16.95 66 17.00 8 58.62
2018-03-27 1802 1800902 1110 31237699 17.40 17.45 17.25 17.30 0.30 1.76% 17.30 56 17.35 6 59.66
2018-03-28 1802 1281178 670 21940651 17.25 17.25 17.00 17.10 0.20 -1.16% 17.05 25 17.10 16 58.97
2018-03-29 1802 1304847 588 22314679 17.20 17.25 17.00 17.15 0.05 0.29% 17.15 9 17.20 35 59.14
2018-03-30 1802 5454194 1885 96144862 17.35 17.85 17.30 17.60 0.45 2.62% 17.55 81 17.60 44 24.11
2018-03-31 1802 10555392 3734 194111254 17.85 19.15 17.70 18.75 1.15 6.53% 18.70 63 18.75 73 25.68
2018-04-02 1802 5453990 2268 100859163 18.70 19.00 18.15 18.40 0.35 -1.87% 18.40 26 18.45 81 25.21
2018-04-03 1802 2033537 953 37002969 18.20 18.30 18.10 18.30 0.10 -0.54% 18.25 2 18.30 60 25.07
2018-04-09 1802 2895442 1334 53587352 18.75 18.75 18.35 18.45 0.15 0.82% 18.40 48 18.45 78 25.27
2018-04-10 1802 2202467 987 40694141 18.60 18.65 18.30 18.40 0.05 -0.27% 18.35 30 18.40 34 25.21
2018-04-11 1802 9600440 3797 183781578 18.70 19.70 18.70 19.40 1.00 5.43% 19.35 64 19.40 38 26.58
2018-04-12 1802 7494993 2922 146380752 19.50 19.90 19.15 19.70 0.30 1.55% 19.70 4 19.75 67 26.99
2018-04-13 1802 6571179 2489 130090687 19.75 20.15 19.50 19.50 0.20 -1.02% 19.45 67 19.50 8 26.71
2018-04-16 1802 3368571 1025 65521021 19.30 19.65 19.20 19.50 0.00 0% 19.50 65 19.55 64 26.71
2018-04-17 1802 4504892 1571 88383795 19.90 19.95 19.45 19.50 0.00 0% 19.45 38 19.50 6 26.71
2018-04-18 1802 4047666 1493 80305479 19.65 20.10 19.60 19.80 0.30 1.54% 19.80 21 19.85 98 27.12
2018-04-19 1802 6364004 2119 127395724 19.95 20.30 19.80 19.85 0.05 0.25% 19.85 192 19.90 6 27.19
2018-04-20 1802 6994861 1918 140475973 19.95 20.35 19.75 20.25 0.40 2.02% 20.20 4 20.25 61 27.74
2018-04-23 1802 4015907 1436 80539491 20.35 20.35 19.90 20.00 0.25 -1.23% 19.95 36 20.00 323 27.40
2018-04-24 1802 7188204 2484 138135132 20.10 20.10 18.90 18.95 1.05 -5.25% 18.95 35 19.00 47 25.96
2018-04-25 1802 3822016 1219 73521005 18.95 19.45 18.95 19.35 0.40 2.11% 19.35 33 19.40 119 26.51
2018-04-26 1802 3021650 1141 57709805 19.55 19.65 18.70 18.70 0.65 -3.36% 18.70 4 18.75 20 25.62
2018-04-27 1802 2143934 837 40859580 18.95 19.20 18.90 19.20 0.50 2.67% 19.20 15 19.25 82 26.30
2018-04-30 1802 2947447 1175 57925787 19.30 19.90 19.30 19.90 0.70 3.65% 19.85 26 19.90 66 27.26
2018-05-02 1802 2638652 1302 51668590 19.85 19.85 19.40 19.65 0.25 -1.26% 19.60 2 19.65 11 26.92
2018-05-03 1802 2114991 891 40660274 19.50 19.50 19.10 19.15 0.50 -2.54% 19.15 46 19.20 67 26.23
2018-05-04 1802 1974305 1043 37398295 19.00 19.15 18.75 19.05 0.10 -0.52% 19.05 35 19.10 360 26.10
2018-05-07 1802 1449602 492 28053935 19.70 19.70 19.15 19.35 0.30 1.57% 19.30 11 19.35 896 26.51
2018-05-08 1802 1205138 444 23286097 19.30 19.45 19.15 19.30 0.05 -0.26% 19.25 18 19.30 211 26.44
2018-05-09 1802 1380837 609 26311541 19.20 19.35 18.95 18.95 0.35 -1.81% 18.95 43 19.05 927 25.96
2018-05-10 1802 2223914 1153 42285818 18.95 19.20 18.95 18.95 0.00 0% 18.95 23 19.00 530 25.96
2018-05-11 1802 2477772 877 46725460 19.00 19.05 18.70 18.85 0.10 -0.53% 18.85 109 18.90 11 19.04
2018-05-14 1802 5760538 1933 113467440 19.95 19.95 19.40 19.65 0.80 4.24% 19.65 8 19.70 98 19.85
2018-05-15 1802 2744033 1136 53435127 19.70 19.75 19.25 19.25 0.40 -2.04% 19.25 40 19.30 6 19.44
2018-05-16 1802 4896233 1926 94106620 19.20 19.55 18.95 19.15 0.10 -0.52% 19.15 36 19.20 23 19.34
2018-05-17 1802 1454435 684 27762115 19.30 19.35 19.00 19.05 0.10 -0.52% 19.00 259 19.10 551 19.24
2018-05-18 1802 2719104 1015 51975716 18.95 19.35 18.95 19.05 0.00 0% 19.00 172 19.05 121 19.24
2018-05-21 1802 2266492 843 42993844 19.10 19.15 18.85 18.90 0.15 -0.79% 18.90 163 18.95 2 19.09
2018-05-22 1802 3606165 1363 67471665 19.00 19.05 18.55 18.55 0.35 -1.85% 18.55 42 18.60 46 18.74
2018-05-23 1802 4769817 1994 87628197 18.70 19.00 18.05 18.25 0.30 -1.62% 18.20 20 18.25 18 18.43
2018-05-24 1802 1555417 684 28336605 18.30 18.40 18.05 18.25 0.00 0% 18.25 4 18.30 52 18.43
2018-05-25 1802 2216284 849 40160718 18.30 18.35 18.05 18.10 0.15 -0.82% 18.10 13 18.15 16 18.28
2018-05-28 1802 3998585 1421 71439906 18.10 18.15 17.75 17.80 0.30 -1.66% 17.80 122 17.85 12 17.98
2018-05-29 1802 2992743 1118 53513594 17.85 18.15 17.70 17.95 0.15 0.84% 17.90 7 17.95 14 18.13
2018-05-30 1802 3352874 1297 59009027 17.80 17.80 17.55 17.55 0.40 -2.23% 17.50 380 17.55 5 17.73
2018-05-31 1802 5983686 2069 108162964 17.65 18.30 17.65 18.25 0.70 3.99% 18.20 36 18.25 227 18.43
2018-06-01 1802 2978858 1426 53747594 18.25 18.25 17.95 18.00 0.25 -1.37% 18.00 47 18.05 559 18.18
2018-06-04 1802 3326675 1056 60100477 18.20 18.20 18.00 18.10 0.10 0.56% 18.05 84 18.10 712 18.28
2018-06-05 1802 3208079 1475 58159771 18.15 18.25 18.00 18.05 0.05 -0.28% 18.00 80 18.05 27 18.23
2018-06-06 1802 2915639 1132 52530333 18.15 18.15 17.95 18.00 0.05 -0.28% 17.95 360 18.05 1 18.18
2018-06-08 1802 2280566 860 40446539 17.90 17.95 17.65 17.75 0.00 -1.39% 17.70 89 17.75 1033 17.93
2018-06-11 1802 1920431 581 34212721 17.90 17.95 17.75 17.80 0.05 0.28% 17.80 30 17.85 3 17.98
2018-06-12 1802 4094170 1305 73440770 17.80 18.15 17.80 17.80 0.00 0% 17.80 106 17.85 6 17.98
2018-06-13 1802 2846683 813 50693668 17.95 18.00 17.75 17.75 0.05 -0.28% 17.75 255 17.80 40 17.93
2018-06-14 1802 2301584 927 41055140 17.90 17.95 17.70 17.80 0.05 0.28% 17.80 144 17.85 10 17.98
2018-06-15 1802 4169666 906 73782097 17.80 17.85 17.60 17.65 0.15 -0.84% 17.65 634 17.70 3 17.83
2018-06-19 1802 1619484 681 28593691 17.75 17.85 17.55 17.55 0.10 -0.57% 17.55 212 17.60 6 17.73
2018-06-20 1802 2477350 1164 42866003 17.55 17.60 17.00 17.30 0.25 -1.42% 17.30 2 17.35 2 17.47
2018-06-21 1802 2076308 633 35863755 17.35 17.45 17.20 17.20 0.10 -0.58% 17.20 208 17.30 1267 17.37
2018-06-22 1802 2708885 973 46171595 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 575 17.10 7 17.17
2018-06-25 1802 1759331 613 30000839 17.05 17.15 17.00 17.00 0.00 0% 17.00 560 17.10 33 17.17
2018-06-26 1802 2689807 955 45282174 17.00 17.05 16.75 16.85 0.15 -0.88% 16.80 99 16.85 50 17.02
2018-06-27 1802 1732529 556 29177188 16.90 17.00 16.75 16.75 0.10 -0.59% 16.75 32 16.80 6 16.92
2018-06-28 1802 1884392 653 31951701 16.75 17.20 16.65 17.10 0.35 2.09% 17.05 3 17.10 41 17.27
2018-06-29 1802 1909551 560 32684590 17.10 17.25 17.00 17.20 0.10 0.58% 17.15 105 17.20 51 17.37
2018-07-02 1802 2578161 803 43032926 16.75 16.85 16.60 16.60 0.00 -3.49% 16.60 423 16.70 155 16.77
2018-07-03 1802 1619364 719 26730948 16.75 16.85 16.30 16.30 0.30 -1.81% 16.30 47 16.35 17 16.46
2018-07-04 1802 4195173 1259 67143447 16.25 16.25 15.90 15.90 0.40 -2.45% 15.90 156 15.95 30 16.06
2018-07-05 1802 1248379 398 19971293 16.00 16.15 15.90 15.95 0.05 0.31% 15.95 6 16.00 52 16.11
2018-07-06 1802 2029477 780 32193207 16.05 16.20 15.65 15.75 0.20 -1.25% 15.75 65 15.80 1 15.91
2018-07-09 1802 1480138 515 23613748 16.05 16.05 15.85 16.00 0.25 1.59% 16.00 282 16.05 33 16.16
2018-07-10 1802 768838 398 12478805 16.15 16.30 16.10 16.30 0.30 1.88% 16.25 12 16.30 22 16.46
2018-07-11 1802 1221349 517 19623534 16.10 16.25 15.95 16.05 0.25 -1.53% 16.05 17 16.10 6 16.21
2018-07-12 1802 535453 261 8602466 16.05 16.20 16.00 16.00 0.05 -0.31% 16.00 594 16.10 11 16.16
2018-07-13 1802 933180 401 15153031 16.20 16.30 16.15 16.30 0.30 1.88% 16.25 11 16.30 45 16.46
2018-07-16 1802 1083042 422 17817137 16.40 16.50 16.40 16.45 0.15 0.92% 16.45 42 16.50 128 16.62
2018-07-17 1802 1186850 427 19521247 16.50 16.60 16.30 16.35 0.10 -0.61% 16.35 35 16.40 10 16.52
2018-07-18 1802 1144194 702 18800680 16.45 16.55 16.30 16.50 0.15 0.92% 16.50 10 16.55 52 16.67
2018-07-19 1802 775698 379 12761109 16.60 16.60 16.35 16.35 0.15 -0.91% 16.35 7 16.40 4 16.52
2018-07-20 1802 771193 367 12619044 16.35 16.50 16.25 16.35 0.00 0% 16.30 12 16.35 29 16.52
2018-07-23 1802 567043 312 9208035 16.45 16.45 16.15 16.15 0.20 -1.22% 16.15 149 16.20 21 16.31
2018-07-24 1802 1205809 531 19620453 16.15 16.50 16.10 16.50 0.35 2.17% 16.45 11 16.50 286 16.67
2018-07-25 1802 1033598 505 17079033 16.50 16.65 16.35 16.55 0.05 0.3% 16.55 60 16.60 15 16.72
2018-07-26 1802 1071206 452 17665076 16.60 16.60 16.35 16.50 0.05 -0.3% 16.50 15 16.55 251 16.67
2018-07-27 1802 1334118 540 22078811 16.50 16.70 16.45 16.65 0.15 0.91% 16.65 1 16.70 44 16.82
2018-07-30 1802 631691 299 10449833 16.60 16.60 16.50 16.55 0.10 -0.6% 16.55 47 16.60 139 16.72
2018-07-31 1802 967659 416 16050905 16.60 16.65 16.50 16.60 0.05 0.3% 16.60 38 16.65 143 16.77
2018-08-01 1802 1868114 624 31319511 16.60 16.95 16.55 16.90 0.30 1.81% 16.85 84 16.90 210 17.07
2018-08-02 1802 2399322 889 40637639 16.95 17.20 16.75 16.80 0.10 -0.59% 16.80 27 16.85 40 16.97
2018-08-03 1802 1087140 455 18421018 16.85 17.05 16.80 17.00 0.20 1.19% 16.95 104 17.00 100 17.17
2018-08-06 1802 936964 379 15862790 17.00 17.05 16.80 16.80 0.20 -1.18% 16.80 132 16.85 31 16.97
2018-08-07 1802 1562740 600 26089532 16.85 16.85 16.55 16.65 0.15 -0.89% 16.65 94 16.70 5 16.82
2018-08-08 1802 820061 364 13782469 16.65 16.90 16.65 16.80 0.15 0.9% 16.80 42 16.85 3 16.97
2018-08-09 1802 1140903 434 19284308 16.80 17.05 16.70 16.95 0.15 0.89% 16.90 106 16.95 3 17.12
2018-08-10 1802 768219 286 13012906 16.90 17.00 16.85 16.85 0.10 -0.59% 16.85 53 16.90 1 17.02
2018-08-13 1802 1714105 658 28274773 16.85 16.85 16.30 16.45 0.40 -2.37% 16.40 336 16.45 6 16.79
2018-08-14 1802 1660750 783 27037049 16.40 16.50 16.15 16.20 0.25 -1.52% 16.15 60 16.20 15 16.53
2018-08-15 1802 1303839 711 21114773 16.25 16.40 16.00 16.30 0.10 0.62% 16.25 50 16.30 6 16.63
2018-08-16 1802 2385037 956 38055688 16.20 16.20 15.85 15.95 0.35 -2.15% 15.95 4 16.00 169 16.28
2018-08-17 1802 655318 387 10534118 16.10 16.15 16.00 16.00 0.05 0.31% 16.00 695 16.05 3 16.33
2018-08-20 1802 960513 520 15450607 16.05 16.20 15.95 16.15 0.15 0.94% 16.10 25 16.15 10 16.48
2018-08-21 1802 1043057 762 16912663 16.10 16.30 16.10 16.20 0.05 0.31% 16.15 44 16.20 150 16.53
2018-08-22 1802 919424 451 14807352 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 101 16.10 15 16.38
2018-08-23 1802 692785 532 11147224 16.05 16.20 16.00 16.15 0.10 0.62% 16.10 30 16.15 4 16.48
2018-08-24 1802 1187083 486 19219747 16.25 16.35 16.05 16.10 0.05 -0.31% 16.05 86 16.10 3 16.43
2018-08-27 1802 364811 193 5890404 16.20 16.20 16.10 16.10 0.00 0% 16.10 121 16.15 6 16.43
2018-08-28 1802 783361 328 12742982 16.20 16.35 16.15 16.30 0.20 1.24% 16.25 136 16.30 8 16.63
2018-08-29 1802 1582193 700 26070950 16.40 16.60 16.35 16.40 0.10 0.61% 16.40 93 16.45 9 16.73
2018-08-30 1802 945219 388 15489066 16.50 16.55 16.30 16.35 0.05 -0.3% 16.35 43 16.40 22 16.68
2018-08-31 1802 1170002 543 19142280 16.30 16.45 16.25 16.35 0.00 0% 16.35 19 16.40 8 16.68
2018-09-03 1802 1025466 649 16760293 16.35 16.40 16.25 16.35 0.00 0% 16.35 25 16.40 31 16.68
2018-09-04 1802 374905 187 6146139 16.30 16.45 16.30 16.35 0.00 0% 16.35 74 16.40 4 16.68
2018-09-05 1802 803180 486 13078281 16.35 16.45 16.15 16.15 0.20 -1.22% 16.10 65 16.15 9 16.48
2018-09-06 1802 909772 568 14599486 16.15 16.15 16.00 16.00 0.15 -0.93% 16.00 265 16.05 1 16.33
2018-09-07 1802 1980311 1077 31363010 16.00 16.00 15.70 15.75 0.25 -1.56% 15.75 1 15.80 5 16.07
2018-09-10 1802 2484377 1235 37982760 15.75 15.75 15.15 15.30 0.45 -2.86% 15.25 10 15.30 12 15.61
2018-09-11 1802 1087552 671 16642048 15.35 15.45 15.15 15.35 0.05 0.33% 15.35 22 15.40 16 15.66
2018-09-12 1802 997821 719 15338382 15.40 15.50 15.25 15.45 0.10 0.65% 15.40 3 15.50 45 15.77
2018-09-13 1802 1349202 962 21124877 15.45 15.95 15.40 15.80 0.35 2.27% 15.75 26 15.80 1 16.12
2018-09-14 1802 1123637 653 17849172 15.85 15.95 15.75 15.95 0.15 0.95% 15.90 73 15.95 4 16.28
2018-09-17 1802 1127133 430 18150417 16.05 16.25 16.00 16.00 0.05 0.31% 16.00 68 16.05 1 16.33
2018-09-18 1802 737953 506 11871193 16.00 16.15 15.90 16.10 0.10 0.63% 16.05 49 16.10 1 16.43
2018-09-19 1802 1589112 968 25775055 16.20 16.35 16.10 16.20 0.10 0.62% 16.20 71 16.25 10 16.53
2018-09-20 1802 543748 371 8750290 16.25 16.25 16.00 16.05 0.15 -0.93% 16.05 12 16.10 12 16.38
2018-09-21 1802 1313152 550 21281558 16.15 16.25 16.10 16.25 0.20 1.25% 16.20 5 16.25 9 16.58
2018-09-25 1802 1109925 537 18186516 16.25 16.50 16.20 16.50 0.25 1.54% 16.45 5 16.50 71 16.84
2018-09-26 1802 529758 271 8702742 16.50 16.50 16.35 16.40 0.10 -0.61% 16.40 35 16.45 57 16.73
2018-09-27 1802 456032 272 7477917 16.45 16.45 16.35 16.40 0.00 0% 16.40 16 16.45 95 16.73
2018-09-28 1802 948747 440 15463886 16.40 16.45 16.20 16.25 0.15 -0.91% 16.20 101 16.25 4 16.58
2018-10-01 1802 864963 370 14202991 16.40 16.50 16.35 16.40 0.15 0.92% 16.35 49 16.40 163 16.73
2018-10-02 1802 941875 447 15248484 16.35 16.40 16.05 16.10 0.30 -1.83% 16.10 2 16.15 52 16.43
2018-10-03 1802 485984 255 7819192 16.10 16.15 16.05 16.05 0.05 -0.31% 16.05 104 16.10 10 16.38
2018-10-04 1802 725489 265 11641294 16.05 16.15 16.00 16.05 0.00 0% 16.05 23 16.10 9 16.38
2018-10-05 1802 1338057 675 21089440 16.05 16.05 15.60 15.60 0.45 -2.8% 15.60 52 15.70 46 15.92
2018-10-08 1802 861027 428 13496169 15.60 15.80 15.60 15.75 0.15 0.96% 15.70 10 15.75 22 16.07
2018-10-09 1802 1049820 642 16816535 15.85 16.15 15.75 15.95 0.20 1.27% 15.95 153 16.00 3 16.28
2018-10-11 1802 4809437 1614 70251985 15.30 15.30 14.40 14.40 1.55 -9.72% 0.00 0 14.40 142 14.69
2018-10-12 1802 2578835 1149 36449121 14.00 14.40 13.80 14.35 0.05 -0.35% 14.35 42 14.40 59 14.64
2018-10-15 1802 4071637 1756 56347587 14.30 14.30 13.55 13.70 0.65 -4.53% 13.65 202 13.70 89 13.98
2018-10-16 1802 2255429 1037 31005506 13.70 13.95 13.60 13.65 0.05 -0.36% 13.65 73 13.75 4 13.93
2018-10-17 1802 1171792 683 16128298 13.90 13.95 13.65 13.65 0.00 0% 13.65 62 13.70 43 13.93
2018-10-18 1802 958735 528 13167467 13.70 13.85 13.65 13.75 0.10 0.73% 13.75 39 13.80 78 14.03
2018-10-19 1802 3302994 995 44753417 13.65 13.80 13.20 13.50 0.25 -1.82% 13.50 22 13.55 434 13.78
2018-10-22 1802 1158691 592 15714896 13.50 13.75 13.40 13.60 0.10 0.74% 13.60 142 13.65 3 13.88
2018-10-23 1802 2208581 710 29383684 13.60 13.60 13.15 13.15 0.45 -3.31% 13.15 4 13.25 1 13.42
2018-10-24 1802 1701340 1077 22652039 13.25 13.55 13.00 13.35 0.20 1.52% 13.35 30 13.40 2 13.62
2018-10-25 1802 1387351 735 18152623 13.00 13.20 13.00 13.00 0.35 -2.62% 13.00 300 13.10 4 13.27
2018-10-26 1802 1292353 609 16794754 13.15 13.20 12.75 13.05 0.05 0.38% 13.00 51 13.05 31 13.32
2018-10-29 1802 841760 356 10975044 13.00 13.15 12.90 13.05 0.00 0% 13.00 8 13.05 22 13.32
2018-10-30 1802 1084172 427 14143803 13.05 13.20 12.90 13.00 0.05 -0.38% 13.00 92 13.10 50 13.27
2018-10-31 1802 1081631 488 14344178 13.20 13.35 13.15 13.25 0.25 1.92% 13.25 37 13.30 12 13.52
2018-11-01 1802 956851 451 12766967 13.30 13.40 13.25 13.40 0.15 1.13% 13.35 22 13.40 13 13.67
2018-11-02 1802 1022843 383 13809334 13.40 13.65 13.30 13.55 0.15 1.12% 13.50 34 13.55 32 13.83
2018-11-05 1802 1246610 652 16642484 13.50 13.55 13.25 13.40 0.15 -1.11% 13.35 5 13.40 86 13.67
2018-11-06 1802 561362 337 7467100 13.35 13.45 13.20 13.30 0.10 -0.75% 13.25 14 13.30 258 13.57
2018-11-07 1802 822717 532 10966819 13.30 13.45 13.25 13.35 0.05 0.38% 13.30 2 13.35 36 13.62
2018-11-08 1802 1961014 987 26863441 13.45 13.85 13.45 13.80 0.45 3.37% 13.75 15 13.80 8 14.08
2018-11-09 1802 1534069 602 21213110 13.75 13.95 13.65 13.95 0.15 1.09% 13.90 39 13.95 43 14.23
2018-11-12 1802 827733 426 11356252 13.80 13.85 13.60 13.65 0.30 -2.15% 13.65 13 13.70 13 13.93
2018-11-13 1802 1014618 590 13620119 13.45 13.55 13.35 13.55 0.10 -0.73% 13.45 5 13.55 4 19.93
2018-11-14 1802 904284 388 12092489 13.50 13.50 13.25 13.40 0.15 -1.11% 13.35 42 13.40 50 19.71
2018-11-16 1802 877538 565 11908016 13.50 13.65 13.45 13.65 0.15 1.87% 13.55 35 13.65 36 20.07
2018-11-19 1802 668287 265 9077417 13.55 13.70 13.50 13.55 0.10 -0.73% 13.55 6 13.60 212 19.93
2018-11-20 1802 583099 354 7880675 13.55 13.70 13.40 13.55 0.00 0% 13.45 4 13.55 301 19.93
2018-11-21 1802 396451 154 5353751 13.40 13.60 13.40 13.50 0.05 -0.37% 13.50 86 13.55 8 19.85
2018-11-22 1802 760926 324 10359790 13.55 13.70 13.50 13.60 0.10 0.74% 13.60 1 13.65 441 20.00
2018-11-23 1802 502820 330 6755926 13.60 13.60 13.40 13.40 0.20 -1.47% 13.40 29 13.45 21 19.71
2018-11-26 1802 1049632 672 14417436 13.45 13.80 13.40 13.80 0.40 2.99% 13.75 21 13.80 190 20.29
2018-11-27 1802 850492 507 11684240 13.90 13.95 13.60 13.60 0.20 -1.45% 13.60 96 13.65 7 20.00
2018-11-28 1802 936078 597 12887281 13.65 13.90 13.65 13.90 0.30 2.21% 13.75 40 13.90 157 20.44
2018-11-29 1802 899528 470 12503185 13.90 14.05 13.80 13.80 0.10 -0.72% 13.80 149 13.85 1 20.29
2018-11-30 1802 857705 424 11890810 13.80 13.95 13.80 13.85 0.05 0.36% 13.85 18 13.90 107 20.37
2018-12-03 1802 1806754 834 25446464 13.95 14.25 13.90 14.05 0.20 1.44% 14.05 110 14.10 1 20.66
2018-12-04 1802 1307209 638 18502346 14.00 14.25 13.95 14.20 0.15 1.07% 14.10 60 14.20 257 20.88
2018-12-05 1802 974583 442 13628769 14.05 14.10 13.90 14.00 0.20 -1.41% 13.95 5 14.00 47 20.59
2018-12-06 1802 1594939 766 21812225 13.85 13.95 13.50 13.50 0.50 -3.57% 13.50 36 13.55 33 19.85
2018-12-07 1802 1022058 301 14065698 13.60 13.85 13.60 13.85 0.35 2.59% 13.80 1 13.85 106 20.37
2018-12-10 1802 528429 255 7191083 13.70 13.75 13.55 13.55 0.30 -2.17% 13.55 91 13.60 13 19.93
2018-12-11 1802 354586 208 4825419 13.60 13.70 13.55 13.55 0.00 0% 13.55 167 13.60 45 19.93
2018-12-12 1802 607319 400 8265487 13.60 13.75 13.50 13.65 0.10 0.74% 13.65 7 13.70 48 20.07
2018-12-13 1802 347324 150 4754252 13.70 13.75 13.60 13.75 0.10 0.73% 13.70 30 13.75 148 20.22
2018-12-14 1802 699227 343 9550671 13.75 13.80 13.55 13.80 0.05 0.36% 13.70 1 13.80 119 20.29
2018-12-17 1802 922768 495 12589854 13.85 13.85 13.55 13.55 0.25 -1.81% 13.55 166 13.65 7 19.93
2018-12-18 1802 771404 343 10375609 13.50 13.60 13.35 13.35 0.20 -1.48% 13.35 130 13.45 3 19.63
2018-12-19 1802 491572 325 6593733 13.35 13.50 13.35 13.40 0.05 0.37% 13.40 77 13.45 18 19.71
2018-12-20 1802 1625765 554 21396818 13.40 13.40 13.00 13.15 0.25 -1.87% 13.10 27 13.15 7 19.34
2018-12-21 1802 1539448 577 19880901 13.05 13.15 12.85 12.90 0.25 -1.9% 12.90 43 12.95 2 18.97
2018-12-22 1802 545610 185 7032830 12.80 13.00 12.80 12.85 0.05 -0.39% 12.85 7 12.90 1 18.90
2018-12-24 1802 681479 242 8871772 12.85 13.10 12.85 13.05 0.20 1.56% 13.00 137 13.05 1 19.19
2018-12-25 1802 350415 155 4526545 12.90 13.00 12.90 12.90 0.15 -1.15% 12.90 78 12.95 21 18.97
2018-12-26 1802 1106345 366 14208462 12.95 13.05 12.75 12.90 0.00 0% 12.80 15 12.90 49 18.97
2018-12-27 1802 743308 246 9618553 13.00 13.05 12.85 12.85 0.05 -0.39% 12.85 7 12.90 19 18.90
2018-12-28 1802 764002 248 9852723 12.95 13.00 12.80 12.90 0.05 0.39% 12.90 2 12.95 59 18.97