遠百(2903)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　15.05
0
0%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.25
0.15
0.99%		 　15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.25
0
0%		15.20
-0.05
-0.33%		15.20
0
0%		 　15.30
0.1
0.66%		15.30
0
0%		15.50
0.2
1.31%		15.50
0
0%		15.55
0.05
0.32%		 　15.75
0.2
1.29%		15.70
-0.05
-0.32%		15.65
-0.05
-0.32%		15.75
0.1
0.64%		15.80
0.05
0.32%		 　15.85
0.05
0.32%		15.70
-0.15
-0.95%		15.65
-0.05
-0.32%		15.45
2 月15.90
0.25
1.6%		16.30
0.4
2.52%		 　16.30
0
0%		15.90
-0.4
-2.45%		15.65
-0.25
-1.57%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		 　15.80
0.2
1.28%		 　　　　　　　15.80
0
0%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		 　15.85
0.05
0.32%		15.90
0.05
0.32%		 15.89
3 月15.90
0
0%		15.70
-0.2
-1.26%		 　15.65
-0.05
-0.32%		15.60
-0.05
-0.32%		15.60
0
0%		15.70
0.1
0.64%		15.75
0.05
0.32%		 　15.80
0.05
0.32%		15.90
0.1
0.63%		15.90
0
0%		15.80
-0.1
-0.63%		 　　　15.60
-0.2
-1.27%		15.85
0.25
1.6%		16.15
0.3
1.89%		16.00
-0.15
-0.93%		 　15.95
-0.05
-0.31%		16.05
0.1
0.63%		16.05
0
0%		16.25
0.2
1.25%		16.25
0
0%		16.25
0
0%		15.87
4 月 16.65
0.4
2.46%		16.75
0.1
0.6%		 　　　　17.00
0.25
1.49%		17.65
0.65
3.82%		18.00
0.35
1.98%		18.50
0.5
2.78%		18.15
-0.35
-1.89%		 　18.70
0.55
3.03%		18.25
-0.45
-2.41%		19.20
0.95
5.21%		19.10
-0.1
-0.52%		19.15
0.05
0.26%		 　19.15
0
0%		18.90
-0.25
-1.31%		18.50
-0.4
-2.12%		19.00
0.5
2.7%		19.00
0
0%		 　19.50
0.5
2.63%		 18.42
5 月　19.95
0.45
2.31%		19.50
-0.45
-2.26%		19.50
0
0%		 　19.60
0.1
0.51%		19.85
0.25
1.28%		19.80
-0.05
-0.25%		19.80
0
0%		20.00
0.2
1.01%		 　19.70
-0.3
-1.5%		19.35
-0.35
-1.78%		19.75
0.4
2.07%		19.40
-0.35
-1.77%		19.30
-0.1
-0.52%		 　19.40
0.1
0.52%		19.50
0.1
0.52%		19.55
0.05
0.26%		19.70
0.15
0.77%		19.90
0.2
1.02%		 　19.70
-0.2
-1.01%		19.35
-0.35
-1.78%		19.20
-0.15
-0.78%		19.80
0.6
3.13%		19.62
6 月19.80
0
0%		 　19.70
-0.1
-0.51%		19.70
0
0%		19.60
-0.1
-0.51%		 19.45
-0.15
-0.77%		 　19.40
-0.05
-0.26%		19.50
0.1
0.52%		19.40
-0.1
-0.51%		19.40
0
0%		19.40
0
0%		 　　19.45
0.05
0.26%		19.55
0.1
0.51%		19.75
0.2
1.02%		19.60
-0.15
-0.76%		 　19.40
-0.2
-1.02%		19.30
-0.1
-0.52%		19.75
0.45
2.33%		19.30
-0.45
-2.28%		19.55
0.25
1.3%		 19.5
7 月　19.25
-0.3
-1.53%		18.30
-0.95
-4.94%		18.25
-0.05
-0.27%		18.30
0.05
0.27%		18.30
0
0%		 　18.80
0.5
2.73%		18.75
-0.05
-0.27%		18.35
-0.4
-2.13%		18.40
0.05
0.27%		18.55
0.15
0.82%		 　18.75
0.2
1.08%		18.65
-0.1
-0.53%		17.80
-0.85
-4.56%		17.55
-0.25
-1.4%		17.80
0.25
1.42%		 　17.65
-0.15
-0.84%		17.65
0
0%		17.65
0
0%		17.70
0.05
0.28%		17.75
0.05
0.28%		 　17.65
-0.1
-0.56%		17.75
0.1
0.57%		18.17
8 月17.80
0.05
0.28%		17.70
-0.1
-0.56%		17.75
0.05
0.28%		 　17.90
0.15
0.85%		17.70
-0.2
-1.12%		17.70
0
0%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		 　17.10
-0.45
-2.56%		16.90
-0.2
-1.17%		16.95
0.05
0.3%		17.00
0.05
0.29%		17.15
0.15
0.88%		 　17.30
0.15
0.87%		17.45
0.15
0.87%		17.20
-0.25
-1.43%		17.15
-0.05
-0.29%		17.00
-0.15
-0.87%		 　17.25
0.25
1.47%		17.25
0
0%		17.05
-0.2
-1.16%		17.45
0.4
2.35%		17.50
0.05
0.29%		17.37
9 月 　17.60
0.1
0.57%		17.60
0
0%		17.30
-0.3
-1.7%		17.05
-0.25
-1.45%		17.00
-0.05
-0.29%		 　16.90
-0.1
-0.59%		16.90
0
0%		16.80
-0.1
-0.59%		16.95
0.15
0.89%		17.10
0.15
0.88%		 　17.05
-0.05
-0.29%		17.05
0
0%		17.25
0.2
1.17%		17.00
-0.25
-1.45%		17.15
0.15
0.88%		 　　17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.95
0
0%		17.10
0.15
0.88%		 17.1
10 月17.10
0
0%		17.05
-0.05
-0.29%		16.95
-0.1
-0.59%		16.95
0
0%		16.80
-0.15
-0.88%		 　16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		 15.85
-0.85
-5.09%		15.85
0
0%		 　15.55
-0.3
-1.89%		15.60
0.05
0.32%		15.60
0
0%		15.45
-0.15
-0.96%		15.45
0
0%		 　15.70
0.25
1.62%		15.55
-0.15
-0.96%		15.25
-0.3
-1.93%		14.90
-0.35
-2.3%		15.25
0.35
2.35%		 　15.25
0
0%		15.25
0
0%		15.45
0.2
1.31%		15.9
11 月15.45
0
0%		15.50
0.05
0.32%		 　15.35
-0.15
-0.97%		15.45
0.1
0.65%		15.60
0.15
0.97%		15.60
0
0%		15.65
0.05
0.32%		 　15.50
-0.15
-0.96%		15.50
0
0%		15.55
0.05
0.32%		 15.60
0.05
0.32%		 　15.50
-0.1
-0.64%		15.35
-0.15
-0.97%		15.35
0
0%		15.25
-0.1
-0.65%		15.25
0
0%		 　15.40
0.15
0.98%		15.55
0.15
0.97%		15.70
0.15
0.96%		15.75
0.05
0.32%		16.00
0.25
1.59%		 15.53
12 月　　16.05
0.05
0.31%		15.95
-0.1
-0.62%		15.75
-0.2
-1.25%		15.40
-0.35
-2.22%		15.55
0.15
0.97%		 　15.40
-0.15
-0.96%		15.40
0
0%		15.60
0.2
1.3%		15.45
-0.15
-0.96%		15.65
0.2
1.29%		 　15.70
0.05
0.32%		15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.45
-0.2
-1.28%		15.40
-0.05
-0.32%		15.40
0
0%		 15.40
0
0%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.70
0.3
1.95%		　　　15.55

說明:最高漲幅:5.21%最低跌幅:-5.09% 最高價:20.00最低價:14.90平均價:17.05,灰色底表示週末,漲129天(23.75)元,跌119天(-22.75)元,平盤57天
5%=1,4%=1,3%=10,2%=16,1%=60,0%=98,-0%=2,-1%=4,-2%=22,-3%=28,-4%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2903 7392950 1084 111486728 15.10 15.15 15.05 15.05 0.05 0% 15.05 109 15.10 162 16.72
2018-01-03 2903 4398552 864 66159730 15.10 15.15 15.00 15.00 0.05 -0.33% 15.00 479 15.05 1011 16.67
2018-01-04 2903 3957785 1637 59580925 15.10 15.10 15.00 15.10 0.10 0.67% 15.05 22 15.10 378 16.78
2018-01-05 2903 5853452 2020 88759971 15.10 15.30 15.10 15.25 0.15 0.99% 15.25 30 15.30 343 16.94
2018-01-08 2903 5683141 1621 87116829 15.30 15.45 15.25 15.30 0.05 0.33% 15.25 85 15.30 588 17.00
2018-01-09 2903 2715183 815 41454429 15.35 15.35 15.20 15.25 0.05 -0.33% 15.25 160 15.30 903 16.94
2018-01-10 2903 4475944 1180 68461190 15.30 15.35 15.25 15.25 0.00 0% 15.25 194 15.30 739 16.94
2018-01-11 2903 2986068 811 45304167 15.25 15.30 15.10 15.20 0.05 -0.33% 15.15 172 15.20 24 16.89
2018-01-12 2903 1857242 654 28227053 15.25 15.25 15.15 15.20 0.00 0% 15.15 407 15.20 122 16.89
2018-01-15 2903 1860325 522 28345926 15.25 15.30 15.20 15.30 0.10 0.66% 15.25 54 15.30 414 17.00
2018-01-16 2903 1616649 404 24728940 15.30 15.35 15.25 15.30 0.00 0% 15.25 431 15.30 58 17.00
2018-01-17 2903 4998105 1342 77127496 15.30 15.50 15.30 15.50 0.20 1.31% 15.45 179 15.50 659 17.22
2018-01-18 2903 3875526 1024 60045283 15.50 15.55 15.45 15.50 0.00 0% 15.45 114 15.50 128 17.22
2018-01-19 2903 2517661 760 39039848 15.50 15.55 15.45 15.55 0.05 0.32% 15.50 273 15.55 131 17.28
2018-01-22 2903 7472285 1625 117275133 15.60 15.80 15.60 15.75 0.20 1.29% 15.70 229 15.75 125 17.50
2018-01-23 2903 2362214 781 37122482 15.75 15.80 15.65 15.70 0.05 -0.32% 15.70 144 15.75 671 17.44
2018-01-24 2903 2112359 601 32996319 15.65 15.70 15.55 15.65 0.05 -0.32% 15.60 130 15.65 232 17.39
2018-01-25 2903 2223546 731 34966405 15.65 15.85 15.65 15.75 0.10 0.64% 15.70 258 15.75 35 17.50
2018-01-26 2903 1375822 598 21706786 15.80 15.85 15.70 15.80 0.05 0.32% 15.75 65 15.80 457 17.56
2018-01-29 2903 2194415 824 34722741 15.80 15.90 15.75 15.85 0.05 0.32% 15.85 19 15.90 411 17.61
2018-01-30 2903 2864010 911 45328247 15.85 15.95 15.70 15.70 0.15 -0.95% 15.70 365 15.75 36 17.44
2018-01-31 2903 3094585 1076 48294043 15.70 15.75 15.45 15.65 0.05 -0.32% 15.65 369 15.70 5 17.39
2018-02-01 2903 3158798 1100 50010593 15.75 15.90 15.75 15.90 0.25 1.6% 15.85 29 15.90 349 17.67
2018-02-02 2903 10238044 3177 166208444 15.90 16.35 15.90 16.30 0.40 2.52% 16.25 43 16.30 454 18.11
2018-02-05 2903 5432469 2293 87598336 16.00 16.30 15.70 16.30 0.00 0% 16.25 189 16.30 55 18.11
2018-02-06 2903 7571714 2494 118690745 15.95 16.00 15.40 15.90 0.40 -2.45% 15.85 154 15.90 188 17.67
2018-02-07 2903 5539860 1874 87684048 16.05 16.10 15.60 15.65 0.25 -1.57% 15.65 213 15.70 8 17.39
2018-02-08 2903 1988920 728 31302836 15.70 15.85 15.65 15.70 0.05 0.32% 15.70 111 15.75 10 17.44
2018-02-09 2903 2586960 850 39871726 15.40 15.60 15.20 15.60 0.10 -0.64% 15.55 6 15.60 204 17.33
2018-02-12 2903 3591770 1228 56599023 15.70 15.85 15.60 15.80 0.20 1.28% 15.80 17 15.85 194 17.56
2018-02-21 2903 3802966 1218 59849903 15.85 15.90 15.55 15.80 0.00 0% 15.70 122 15.80 49 17.56
2018-02-22 2903 2207993 698 34662680 15.80 15.80 15.60 15.75 0.05 -0.32% 15.70 101 15.75 1 17.50
2018-02-23 2903 2071515 859 32686274 15.75 15.85 15.65 15.80 0.05 0.32% 15.80 74 15.85 214 17.56
2018-02-26 2903 1413491 476 22346026 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 1 15.85 339 17.61
2018-02-27 2903 2372828 828 37582371 15.80 15.90 15.75 15.90 0.05 0.32% 15.80 9 15.90 450 17.67
2018-03-01 2903 2775102 1030 43957761 15.85 15.90 15.75 15.90 0.00 0% 15.85 112 15.90 38 17.67
2018-03-02 2903 2900494 859 45659225 15.85 15.90 15.65 15.70 0.20 -1.26% 15.65 206 15.70 1 17.44
2018-03-05 2903 1516424 719 23737258 15.65 15.75 15.55 15.65 0.05 -0.32% 15.60 30 15.65 19 17.39
2018-03-06 2903 1863049 649 29074700 15.75 15.75 15.45 15.60 0.05 -0.32% 15.55 87 15.60 37 17.33
2018-03-07 2903 2406558 767 37784897 15.60 15.80 15.55 15.60 0.00 0% 15.60 393 15.65 1 17.33
2018-03-08 2903 967273 338 15174762 15.65 15.75 15.60 15.70 0.10 0.64% 15.65 20 15.70 213 17.44
2018-03-09 2903 1381719 539 21740945 15.75 15.80 15.65 15.75 0.05 0.32% 15.70 34 15.75 14 17.50
2018-03-12 2903 1667246 574 26270615 15.75 15.80 15.70 15.80 0.05 0.32% 15.75 22 15.80 530 17.56
2018-03-13 2903 2236430 740 35392374 15.80 15.90 15.75 15.90 0.10 0.63% 15.85 60 15.90 419 17.67
2018-03-14 2903 963685 385 15279050 15.85 15.90 15.80 15.90 0.00 0% 15.85 284 15.90 370 17.67
2018-03-15 2903 1073174 405 16948637 15.80 15.85 15.75 15.80 0.10 -0.63% 15.75 136 15.80 32 17.56
2018-03-20 2903 1222172 408 19061379 15.60 15.70 15.55 15.60 0.05 -1.27% 15.60 42 15.65 348 17.33
2018-03-21 2903 4228489 944 66645364 15.55 15.85 15.55 15.85 0.25 1.6% 15.80 117 15.85 503 17.61
2018-03-22 2903 8721993 2578 140519170 16.05 16.20 16.00 16.15 0.30 1.89% 16.10 421 16.15 2 17.94
2018-03-23 2903 2982659 1023 47721344 16.00 16.10 15.85 16.00 0.15 -0.93% 16.00 374 16.05 42 17.78
2018-03-26 2903 2400300 984 38360672 16.00 16.05 15.85 15.95 0.05 -0.31% 15.95 142 16.00 106 17.72
2018-03-27 2903 1986173 831 31968707 16.00 16.20 16.00 16.05 0.10 0.63% 16.05 155 16.10 325 17.83
2018-03-28 2903 2742856 775 44188627 16.10 16.20 16.00 16.05 0.00 0% 16.05 212 16.10 1 17.83
2018-03-29 2903 2128416 686 34469083 16.05 16.25 16.05 16.25 0.20 1.25% 16.20 64 16.25 203 18.06
2018-03-30 2903 1385325 572 22514459 16.25 16.30 16.20 16.25 0.00 0% 16.20 316 16.25 26 18.06
2018-03-31 2903 1130824 427 18397181 16.25 16.35 16.20 16.25 0.00 0% 16.20 152 16.25 4 14.91
2018-04-02 2903 7401885 2467 123005227 16.25 16.80 16.25 16.65 0.40 2.46% 16.65 127 16.70 21 15.28
2018-04-03 2903 4820271 1760 80906715 16.60 16.90 16.50 16.75 0.10 0.6% 16.75 22 16.80 395 15.37
2018-04-09 2903 6559073 1918 111268267 16.85 17.10 16.80 17.00 0.25 1.49% 16.95 153 17.00 39 15.60
2018-04-10 2903 12723037 4041 222983170 17.15 17.70 17.10 17.65 0.65 3.82% 17.60 59 17.65 11 16.19
2018-04-11 2903 12298260 3683 220989080 17.90 18.10 17.80 18.00 0.35 1.98% 17.95 59 18.00 319 16.51
2018-04-12 2903 11690462 3399 213753322 18.00 18.50 17.95 18.50 0.50 2.78% 18.45 3 18.50 894 16.97
2018-04-13 2903 14738216 4812 272751990 18.50 19.00 18.05 18.15 0.35 -1.89% 18.10 99 18.15 12 16.65
2018-04-16 2903 5758363 2346 106262999 18.30 18.75 18.15 18.70 0.55 3.03% 18.60 28 18.70 57 17.16
2018-04-17 2903 4747164 1627 87302372 18.70 18.70 18.20 18.25 0.45 -2.41% 18.25 350 18.30 27 16.74
2018-04-18 2903 13200994 4693 249300609 18.25 19.20 18.25 19.20 0.95 5.21% 19.15 51 19.20 16 17.61
2018-04-19 2903 6268623 2445 121116537 19.50 19.60 19.00 19.10 0.10 -0.52% 19.05 140 19.10 4 17.52
2018-04-20 2903 3943266 1819 75625164 19.00 19.40 18.85 19.15 0.05 0.26% 19.10 291 19.15 15 17.57
2018-04-23 2903 2559958 1101 49071237 19.15 19.35 19.05 19.15 0.00 0% 19.15 11 19.20 111 17.57
2018-04-24 2903 5295879 2077 100294264 19.15 19.20 18.55 18.90 0.25 -1.31% 18.90 279 18.95 33 17.34
2018-04-25 2903 5195421 1739 96724232 18.70 18.90 18.45 18.50 0.40 -2.12% 18.50 123 18.55 61 16.97
2018-04-26 2903 6975357 3297 133285235 19.00 19.30 18.90 19.00 0.50 2.7% 19.00 10 19.10 59 17.43
2018-04-27 2903 2476945 921 47201743 19.20 19.25 18.95 19.00 0.00 0% 18.95 280 19.00 3 17.43
2018-04-30 2903 6690293 2793 128578365 19.20 19.50 19.00 19.50 0.50 2.63% 19.45 75 19.50 324 17.89
2018-05-02 2903 9632812 4671 191495215 19.60 20.00 19.55 19.95 0.45 2.31% 19.90 62 19.95 97 18.30
2018-05-03 2903 5352886 2194 104730419 20.00 20.00 19.40 19.50 0.45 -2.26% 19.45 83 19.50 163 17.89
2018-05-04 2903 3767909 1515 73331967 19.50 19.65 19.25 19.50 0.00 0% 19.45 17 19.50 2433 17.89
2018-05-07 2903 3893511 1594 76969705 19.70 19.95 19.50 19.60 0.10 0.51% 19.55 22 19.60 2 17.98
2018-05-08 2903 3972257 1652 78381922 19.75 19.85 19.55 19.85 0.25 1.28% 19.80 10 19.85 17 18.21
2018-05-09 2903 2710943 1090 53877515 19.90 19.95 19.80 19.80 0.05 -0.25% 19.80 4 19.85 50 18.17
2018-05-10 2903 2244448 949 44508565 19.95 19.95 19.70 19.80 0.00 0% 19.80 2 19.85 178 18.17
2018-05-11 2903 4922932 2114 98128724 19.80 20.10 19.75 20.00 0.20 1.01% 19.95 25 20.00 14 18.35
2018-05-14 2903 2959598 1262 58435862 20.10 20.10 19.55 19.70 0.30 -1.5% 19.65 17 19.70 20 18.07
2018-05-15 2903 3996362 1463 77353854 19.70 19.75 19.20 19.35 0.35 -1.78% 19.30 32 19.35 707 16.13
2018-05-16 2903 4309402 1474 85051930 19.55 19.90 19.50 19.75 0.40 2.07% 19.70 162 19.75 5 16.46
2018-05-17 2903 3076422 1284 59965334 19.80 19.80 19.35 19.40 0.35 -1.77% 19.40 13 19.45 581 16.17
2018-05-18 2903 2651406 1177 51350178 19.40 19.55 19.30 19.30 0.10 -0.52% 19.30 90 19.35 11 16.08
2018-05-21 2903 1815331 830 35244229 19.50 19.50 19.35 19.40 0.10 0.52% 19.35 124 19.40 4 16.17
2018-05-22 2903 2005562 970 39097043 19.45 19.55 19.40 19.50 0.10 0.52% 19.45 67 19.50 69 16.25
2018-05-23 2903 3147397 1813 61541907 19.50 19.60 19.45 19.55 0.05 0.26% 19.55 27 19.60 114 16.29
2018-05-24 2903 2518354 1320 49528227 19.50 19.85 19.45 19.70 0.15 0.77% 19.70 34 19.75 33 16.42
2018-05-25 2903 3150624 1530 62667339 19.80 19.95 19.80 19.90 0.20 1.02% 19.90 66 19.95 392 16.58
2018-05-28 2903 2738812 1150 54515781 20.00 20.10 19.70 19.70 0.20 -1.01% 19.70 80 19.75 9 16.42
2018-05-29 2903 2590755 969 50448922 19.65 19.65 19.35 19.35 0.35 -1.78% 19.35 232 19.40 43 16.13
2018-05-30 2903 4172341 1816 79230206 19.20 19.20 18.80 19.20 0.15 -0.78% 19.15 18 19.20 39 16.00
2018-05-31 2903 4109196 1758 80489443 19.25 19.80 19.20 19.80 0.60 3.13% 19.70 13 19.80 75 16.50
2018-06-01 2903 3233706 2056 64056200 19.70 19.90 19.65 19.80 0.00 0% 19.75 2 19.80 581 16.50
2018-06-04 2903 2509645 968 49475792 19.80 19.80 19.65 19.70 0.10 -0.51% 19.70 5 19.75 23 16.42
2018-06-05 2903 2440385 1494 48130773 19.60 19.80 19.60 19.70 0.00 0% 19.70 10 19.75 446 16.42
2018-06-06 2903 2608196 1309 51289164 19.80 19.80 19.55 19.60 0.10 -0.51% 19.55 243 19.60 119 16.33
2018-06-08 2903 1371190 862 26743707 19.65 19.70 19.40 19.45 0.15 -0.77% 19.45 11 19.50 319 16.21
2018-06-11 2903 2088730 1023 40550584 19.55 19.60 19.35 19.40 0.05 -0.26% 19.35 86 19.40 180 16.17
2018-06-12 2903 2055589 1061 40046716 19.45 19.60 19.40 19.50 0.10 0.52% 19.45 40 19.50 470 16.25
2018-06-13 2903 1573275 665 30589277 19.45 19.55 19.35 19.40 0.10 -0.51% 19.40 25 19.45 1227 16.17
2018-06-14 2903 2379242 1178 46152425 19.40 19.45 19.35 19.40 0.00 0% 19.35 86 19.40 193 16.17
2018-06-15 2903 2903365 1135 56156084 19.35 19.55 19.20 19.40 0.00 0% 19.40 24 19.45 1 16.17
2018-06-19 2903 1875334 1149 36437307 19.40 19.50 19.35 19.45 0.05 0.26% 19.40 1 19.45 19 16.21
2018-06-20 2903 2614942 1264 51089166 19.45 19.65 19.35 19.55 0.10 0.51% 19.55 68 19.65 106 16.29
2018-06-21 2903 1810357 1535 35657681 19.60 19.75 19.60 19.75 0.20 1.02% 19.70 4 19.75 113 16.46
2018-06-22 2903 1638110 920 32219811 19.80 19.80 19.55 19.60 0.15 -0.76% 19.60 137 19.70 51 16.33
2018-06-25 2903 3233335 1420 62811909 19.70 19.70 19.35 19.40 0.20 -1.02% 19.40 11 19.45 40 16.17
2018-06-26 2903 2026962 896 39059962 19.35 19.35 19.20 19.30 0.10 -0.52% 19.30 44 19.35 79 16.08
2018-06-27 2903 2330264 1112 45612774 19.30 19.80 19.30 19.75 0.45 2.33% 19.65 3 19.75 275 16.46
2018-06-28 2903 1205427 572 23427566 19.55 19.65 19.30 19.30 0.45 -2.28% 19.30 46 19.35 5 16.08
2018-06-29 2903 1215913 511 23614205 19.20 19.65 19.20 19.55 0.25 1.3% 19.50 1 19.55 558 16.29
2018-07-02 2903 1696301 832 32682375 19.40 19.45 18.95 19.25 0.30 -1.53% 19.20 1 19.25 12 16.04
2018-07-03 2903 6127639 1767 114317330 19.25 19.25 18.25 18.30 0.95 -4.94% 18.30 18 18.35 22 15.25
2018-07-04 2903 3033279 967 55182933 18.30 18.60 18.00 18.25 0.05 -0.27% 18.25 16 18.30 52 15.21
2018-07-05 2903 713209 349 13104119 18.40 18.50 18.30 18.30 0.05 0.27% 18.25 76 18.30 7 15.25
2018-07-06 2903 2804651 1415 51435092 18.40 18.55 18.15 18.30 0.00 0% 18.30 102 18.35 1 15.25
2018-07-09 2903 1574160 756 29341583 18.45 18.80 18.45 18.80 0.50 2.73% 18.80 46 18.85 74 15.67
2018-07-10 2903 754794 253 14192083 18.85 18.90 18.70 18.75 0.05 -0.27% 18.70 31 18.75 35 15.63
2018-07-11 2903 1462171 649 27022781 18.75 18.75 18.30 18.35 0.40 -2.13% 18.35 35 18.40 23 15.29
2018-07-12 2903 1580134 448 29092959 18.35 18.55 18.30 18.40 0.05 0.27% 18.40 16 18.50 142 15.33
2018-07-13 2903 1854718 942 34205936 18.40 18.65 18.35 18.55 0.15 0.82% 18.45 27 18.55 184 15.46
2018-07-16 2903 1553878 387 29013302 18.55 18.80 18.55 18.75 0.20 1.08% 18.70 131 18.75 48 15.63
2018-07-17 2903 2462727 768 45890645 18.80 18.80 18.55 18.65 0.10 -0.53% 18.60 66 18.65 97 15.54
2018-07-18 2903 2076692 898 36729097 17.70 17.85 17.60 17.80 0.00 -4.56% 17.75 7 17.80 45 14.83
2018-07-19 2903 779201 449 13761299 17.90 17.90 17.55 17.55 0.25 -1.4% 17.55 62 17.60 3 14.63
2018-07-20 2903 3559078 973 62446168 17.50 17.80 17.30 17.80 0.25 1.42% 17.75 1 17.80 60 14.83
2018-07-23 2903 609919 401 10758155 17.80 17.80 17.55 17.65 0.15 -0.84% 17.60 35 17.65 14 14.71
2018-07-24 2903 1176475 712 20704528 17.65 17.65 17.50 17.65 0.00 0% 17.60 1 17.65 7 14.71
2018-07-25 2903 656814 276 11571520 17.65 17.65 17.55 17.65 0.00 0% 17.65 28 17.70 25 14.71
2018-07-26 2903 769840 462 13557065 17.70 17.75 17.55 17.70 0.05 0.28% 17.65 56 17.70 33 14.75
2018-07-27 2903 1372449 556 24121142 17.70 17.75 17.45 17.75 0.05 0.28% 17.65 17 17.75 57 14.79
2018-07-30 2903 1044644 445 18336209 17.65 17.65 17.50 17.65 0.10 -0.56% 17.60 3 17.65 18 14.71
2018-07-31 2903 1279689 491 22509355 17.65 17.75 17.50 17.75 0.10 0.57% 17.65 26 17.75 60 14.79
2018-08-01 2903 1412107 591 24988237 17.75 17.80 17.55 17.80 0.05 0.28% 17.80 8 17.85 71 14.83
2018-08-02 2903 856583 386 15154105 17.75 17.75 17.65 17.70 0.10 -0.56% 17.65 201 17.70 262 14.75
2018-08-03 2903 868039 447 15308828 17.70 17.75 17.55 17.75 0.05 0.28% 17.70 25 17.75 99 14.79
2018-08-06 2903 1735620 546 30923958 17.60 18.05 17.60 17.90 0.15 0.85% 17.90 19 17.95 4 14.92
2018-08-07 2903 1096459 514 19414509 17.90 17.90 17.60 17.70 0.20 -1.12% 17.70 4 17.75 26 14.75
2018-08-08 2903 771474 351 13691009 17.70 17.85 17.65 17.70 0.00 0% 17.70 27 17.75 19 14.75
2018-08-09 2903 1094068 495 19290694 17.70 17.70 17.60 17.60 0.10 -0.56% 17.60 118 17.70 56 14.67
2018-08-10 2903 1014781 612 17820364 17.60 17.65 17.50 17.55 0.05 -0.28% 17.50 183 17.55 18 14.63
2018-08-13 2903 4074816 922 70111472 17.50 17.50 17.05 17.10 0.45 -2.56% 17.10 213 17.20 9 14.25
2018-08-14 2903 1658118 736 28184256 17.10 17.20 16.90 16.90 0.20 -1.17% 16.85 72 16.90 277 13.63
2018-08-15 2903 1650678 893 27953753 16.90 17.05 16.80 16.95 0.05 0.3% 16.90 31 17.00 41 13.67
2018-08-16 2903 1482343 715 25060739 17.00 17.00 16.80 17.00 0.05 0.29% 16.95 3 17.00 148 13.71
2018-08-17 2903 1111870 533 19066202 17.05 17.25 17.05 17.15 0.15 0.88% 17.10 34 17.15 3 13.83
2018-08-20 2903 861165 430 14801732 17.10 17.30 17.05 17.30 0.15 0.87% 17.25 20 17.30 90 13.95
2018-08-21 2903 788198 567 13655836 17.30 17.45 17.25 17.45 0.15 0.87% 17.40 1 17.45 71 14.07
2018-08-22 2903 939839 501 16199168 17.40 17.40 17.10 17.20 0.25 -1.43% 17.20 53 17.25 31 13.87
2018-08-23 2903 1025206 668 17576465 17.20 17.30 17.05 17.15 0.05 -0.29% 17.10 14 17.15 10 13.83
2018-08-24 2903 1671370 706 28379840 17.15 17.15 16.85 17.00 0.15 -0.87% 17.00 43 17.05 4 13.71
2018-08-27 2903 677600 363 11647310 17.00 17.30 17.00 17.25 0.25 1.47% 17.25 5 17.30 56 13.91
2018-08-28 2903 792108 364 13657005 17.30 17.30 17.20 17.25 0.00 0% 17.20 140 17.25 7 13.91
2018-08-29 2903 1072244 552 18409101 17.25 17.35 17.00 17.05 0.20 -1.16% 17.05 12 17.10 33 13.75
2018-08-30 2903 1581324 778 27328794 17.10 17.50 17.10 17.45 0.40 2.35% 17.40 85 17.45 69 14.07
2018-08-31 2903 1932542 1194 33641473 17.45 17.55 17.20 17.50 0.05 0.29% 17.45 65 17.50 26 14.11
2018-09-03 2903 1145453 523 20062125 17.50 17.60 17.40 17.60 0.10 0.57% 17.55 5 17.60 90 14.19
2018-09-04 2903 502871 351 8836771 17.55 17.65 17.50 17.60 0.00 0% 17.55 15 17.60 19 14.19
2018-09-05 2903 1399500 893 24452073 17.70 17.75 17.30 17.30 0.30 -1.7% 17.25 44 17.30 38 13.95
2018-09-06 2903 1302790 683 22356357 17.30 17.35 17.05 17.05 0.25 -1.45% 17.05 51 17.10 30 13.75
2018-09-07 2903 2034051 588 34520967 17.05 17.15 16.80 17.00 0.05 -0.29% 16.95 7 17.00 15 13.71
2018-09-10 2903 2060679 999 34657782 17.00 17.00 16.65 16.90 0.10 -0.59% 16.85 1 16.90 118 13.63
2018-09-11 2903 2261061 998 37935778 16.90 17.00 16.60 16.90 0.00 0% 16.90 105 16.95 7 13.63
2018-09-12 2903 1341370 739 22599906 16.95 17.00 16.75 16.80 0.10 -0.59% 16.80 56 16.85 6 13.55
2018-09-13 2903 1212902 785 20669230 16.90 17.15 16.90 16.95 0.15 0.89% 16.95 100 17.00 3 13.67
2018-09-14 2903 908677 435 15506787 17.05 17.20 16.95 17.10 0.15 0.88% 17.10 14 17.15 2 13.79
2018-09-17 2903 539276 210 9215198 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 9 17.10 12 13.75
2018-09-18 2903 744857 412 12646219 17.05 17.10 16.90 17.05 0.00 0% 17.00 1 17.05 44 13.75
2018-09-19 2903 1087468 713 18678690 17.10 17.25 17.05 17.25 0.20 1.17% 17.20 21 17.25 32 13.91
2018-09-20 2903 762128 391 13018681 17.25 17.25 17.00 17.00 0.25 -1.45% 17.00 68 17.05 28 13.71
2018-09-21 2903 1353730 595 23105148 17.00 17.15 16.95 17.15 0.15 0.88% 17.15 32 17.20 86 13.83
2018-09-25 2903 1061704 468 18056668 17.10 17.10 16.95 17.00 0.15 -0.87% 17.00 24 17.05 55 13.71
2018-09-26 2903 627473 360 10657041 16.95 17.05 16.95 16.95 0.05 -0.29% 16.95 31 17.00 34 13.67
2018-09-27 2903 1040410 568 17660386 16.95 17.05 16.90 16.95 0.00 0% 16.95 36 17.00 98 13.67
2018-09-28 2903 1219682 799 20791918 17.00 17.10 16.95 17.10 0.15 0.88% 17.05 62 17.10 118 13.79
2018-10-01 2903 755472 433 12930966 17.10 17.20 17.05 17.10 0.00 0% 17.10 224 17.15 8 13.79
2018-10-02 2903 921617 429 15707439 17.10 17.15 17.00 17.05 0.05 -0.29% 17.00 261 17.05 10 13.75
2018-10-03 2903 1089625 520 18513086 17.05 17.05 16.95 16.95 0.10 -0.59% 16.95 390 17.00 25 13.67
2018-10-04 2903 1169987 562 19812171 16.95 17.00 16.90 16.95 0.00 0% 16.90 303 16.95 7 13.67
2018-10-05 2903 3114272 1171 52105292 16.90 16.95 16.55 16.80 0.15 -0.88% 16.70 7 16.80 17 13.55
2018-10-08 2903 835781 424 13962577 16.70 16.75 16.65 16.75 0.05 -0.3% 16.75 15 16.80 72 13.51
2018-10-09 2903 1418554 677 23579748 16.75 16.75 16.55 16.70 0.05 -0.3% 16.65 1 16.70 15 13.47
2018-10-11 2903 3832304 1813 61192823 16.50 16.50 15.60 15.85 0.85 -5.09% 15.85 2 15.90 12 12.78
2018-10-12 2903 2140888 1270 33720008 15.65 15.90 15.60 15.85 0.00 0% 15.80 47 15.85 10 12.78
2018-10-15 2903 3375241 1422 52653353 15.95 15.95 15.45 15.55 0.30 -1.89% 15.55 23 15.60 145 12.54
2018-10-16 2903 2115744 762 32948675 15.60 15.70 15.45 15.60 0.05 0.32% 15.55 37 15.60 12 12.58
2018-10-17 2903 1643321 999 25610949 15.70 15.75 15.45 15.60 0.00 0% 15.50 51 15.60 65 12.58
2018-10-18 2903 1359245 734 21069604 15.60 15.65 15.45 15.45 0.15 -0.96% 15.45 219 15.55 5 12.46
2018-10-19 2903 2978118 811 46063830 15.40 15.65 15.25 15.45 0.00 0% 15.45 335 15.55 9 12.46
2018-10-22 2903 1392982 557 21851263 15.45 15.80 15.45 15.70 0.25 1.62% 15.70 68 15.75 172 12.66
2018-10-23 2903 1381130 465 21524694 15.75 15.75 15.50 15.55 0.15 -0.96% 15.50 78 15.55 19 12.54
2018-10-24 2903 3193827 1323 48933878 15.50 15.65 15.25 15.25 0.30 -1.93% 15.25 168 15.30 2 12.30
2018-10-25 2903 6095937 1375 91127789 15.05 15.10 14.85 14.90 0.35 -2.3% 14.90 251 15.00 23 12.02
2018-10-26 2903 2760797 1056 41592847 15.10 15.25 14.90 15.25 0.35 2.35% 15.25 5 15.30 58 12.30
2018-10-29 2903 579853 345 8818204 15.20 15.30 15.10 15.25 0.00 0% 15.25 31 15.30 200 12.30
2018-10-30 2903 1280047 730 19425319 15.25 15.35 15.05 15.25 0.00 0% 15.20 2 15.25 38 12.30
2018-10-31 2903 1411805 556 21663125 15.30 15.45 15.25 15.45 0.20 1.31% 15.40 2 15.45 43 12.46
2018-11-01 2903 747752 269 11534417 15.45 15.50 15.30 15.45 0.00 0% 15.45 27 15.50 120 12.46
2018-11-02 2903 964103 368 14829838 15.45 15.50 15.30 15.50 0.05 0.32% 15.45 11 15.50 157 12.50
2018-11-05 2903 678925 278 10425234 15.40 15.45 15.30 15.35 0.15 -0.97% 15.35 24 15.40 8 12.38
2018-11-06 2903 790821 334 12204612 15.45 15.50 15.35 15.45 0.10 0.65% 15.40 78 15.45 47 12.46
2018-11-07 2903 997177 625 15462538 15.50 15.60 15.40 15.60 0.15 0.97% 15.55 53 15.60 126 12.58
2018-11-08 2903 1302100 576 20403323 15.60 15.80 15.55 15.60 0.00 0% 15.60 161 15.70 15 12.58
2018-11-09 2903 983401 458 15295992 15.60 15.65 15.45 15.65 0.05 0.32% 15.60 50 15.65 109 12.62
2018-11-12 2903 569649 288 8840657 15.60 15.65 15.45 15.50 0.15 -0.96% 15.50 16 15.55 7 12.50
2018-11-13 2903 444789 287 6850278 15.30 15.50 15.30 15.50 0.00 0% 15.45 34 15.50 144 12.50
2018-11-14 2903 466415 311 7204349 15.50 15.55 15.35 15.55 0.05 0.32% 15.45 5 15.55 8 13.76
2018-11-16 2903 815002 417 12685874 15.65 15.65 15.50 15.60 0.00 0.32% 15.55 29 15.60 94 13.81
2018-11-19 2903 1262739 413 19588276 15.60 15.60 15.45 15.50 0.10 -0.64% 15.50 21 15.55 66 13.72
2018-11-20 2903 1453536 642 22338102 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 38 15.40 3 13.58
2018-11-21 2903 885076 484 13567010 15.30 15.40 15.25 15.35 0.00 0% 15.35 15 15.40 2 13.58
2018-11-22 2903 942434 351 14440487 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 172 15.35 9 13.50
2018-11-23 2903 593402 234 9068517 15.30 15.35 15.25 15.25 0.00 0% 15.25 88 15.30 2 13.50
2018-11-26 2903 930779 396 14318197 15.30 15.50 15.25 15.40 0.15 0.98% 15.40 14 15.45 109 13.63
2018-11-27 2903 864044 417 13392895 15.40 15.60 15.40 15.55 0.15 0.97% 15.50 71 15.55 50 13.76
2018-11-28 2903 1295632 802 20251318 15.55 15.75 15.50 15.70 0.15 0.96% 15.65 12 15.70 2 13.89
2018-11-29 2903 1032071 492 16235009 15.75 15.80 15.60 15.75 0.05 0.32% 15.70 49 15.75 64 13.94
2018-11-30 2903 1862798 658 29506668 15.65 16.00 15.60 16.00 0.25 1.59% 15.90 1 16.00 59 14.16
2018-12-03 2903 1783634 804 28617494 16.00 16.10 15.95 16.05 0.05 0.31% 16.00 39 16.05 2 14.20
2018-12-04 2903 1301842 593 20688118 16.00 16.00 15.80 15.95 0.10 -0.62% 15.90 6 15.95 79 14.12
2018-12-05 2903 1287009 618 20280137 15.80 15.85 15.70 15.75 0.20 -1.25% 15.75 7 15.80 11 13.94
2018-12-06 2903 2140112 896 33201468 15.75 15.75 15.40 15.40 0.35 -2.22% 15.40 265 15.45 31 13.63
2018-12-07 2903 934529 505 14492267 15.50 15.65 15.45 15.55 0.15 0.97% 15.55 187 15.60 10 13.76
2018-12-10 2903 1066194 373 16443631 15.45 15.50 15.40 15.40 0.15 -0.96% 15.40 257 15.50 3 13.63
2018-12-11 2903 852845 428 13121457 15.35 15.50 15.35 15.40 0.00 0% 15.40 5 15.45 13 13.63
2018-12-12 2903 1539015 600 23902527 15.40 15.65 15.40 15.60 0.20 1.3% 15.60 29 15.65 28 13.81
2018-12-13 2903 891231 444 13814928 15.45 15.60 15.45 15.45 0.15 -0.96% 15.45 351 15.50 5 13.67
2018-12-14 2903 645917 394 10049602 15.45 15.65 15.45 15.65 0.20 1.29% 15.60 6 15.65 137 13.85
2018-12-17 2903 629707 304 9853293 15.60 15.70 15.60 15.70 0.05 0.32% 15.65 12 15.70 18 13.89
2018-12-18 2903 872024 382 13627572 15.65 15.70 15.55 15.60 0.10 -0.64% 15.60 79 15.65 72 13.81
2018-12-19 2903 1083128 363 16862684 15.60 15.70 15.50 15.65 0.05 0.32% 15.60 104 15.65 89 13.85
2018-12-20 2903 729950 297 11327172 15.65 15.65 15.45 15.45 0.20 -1.28% 15.45 22 15.50 1 13.67
2018-12-21 2903 1646398 259 25393641 15.50 15.55 15.40 15.40 0.05 -0.32% 15.40 427 15.45 2 13.63
2018-12-22 2903 386355 127 5960612 15.40 15.50 15.40 15.40 0.00 0% 15.40 305 15.45 23 13.63
2018-12-24 2903 821238 220 12651505 15.40 15.50 15.35 15.40 0.00 0% 15.40 219 15.45 3 13.63
2018-12-25 2903 2533251 404 38815574 15.35 15.45 15.20 15.45 0.05 0.32% 15.45 9 15.50 58 13.67
2018-12-26 2903 632119 295 9722444 15.40 15.45 15.30 15.35 0.10 -0.65% 15.30 115 15.35 8 13.58
2018-12-27 2903 466832 215 7217969 15.50 15.55 15.40 15.40 0.05 0.33% 15.40 237 15.45 4 13.63
2018-12-28 2903 1172883 433 18230420 15.50 15.70 15.40 15.70 0.30 1.95% 15.50 3 15.70 73 13.89