合庫金(5880)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　16.65
0
0%		16.75
0.1
0.6%		16.80
0.05
0.3%		16.90
0.1
0.6%		 　17.30
0.4
2.37%		17.35
0.05
0.29%		17.35
0
0%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		 　17.35
0.05
0.29%		17.35
0
0%		17.35
0
0%		17.40
0.05
0.29%		17.40
0
0%		 　17.35
-0.05
-0.29%		17.35
0
0%		17.25
-0.1
-0.58%		17.40
0.15
0.87%		17.35
-0.05
-0.29%		 　17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		17.35
0.2
1.17%		17.24
2 月17.25
-0.1
-0.58%		17.30
0.05
0.29%		 　17.05
-0.25
-1.45%		16.50
-0.55
-3.23%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.40
-0.1
-0.61%		 　16.50
0.1
0.61%		 　　　　　　　16.65
0.15
0.91%		16.80
0.15
0.9%		17.05
0.25
1.49%		 　17.05
0
0%		17.00
-0.05
-0.29%		 16.83
3 月16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		 　16.70
-0.15
-0.89%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		17.00
0.1
0.59%		 　17.15
0.15
0.88%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.15
0
0%		 　　　17.10
-0.05
-0.29%		17.10
0
0%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		 　17.20
0.15
0.88%		17.25
0.05
0.29%		17.25
0
0%		17.15
-0.1
-0.58%		17.20
0.05
0.29%		17.20
0
0%		17.06
4 月 17.20
0
0%		17.15
-0.05
-0.29%		 　　　　17.20
0.05
0.29%		17.30
0.1
0.58%		17.25
-0.05
-0.29%		17.25
0
0%		17.20
-0.05
-0.29%		 　17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		17.10
0
0%		17.25
0.15
0.88%		17.10
-0.15
-0.87%		 　17.10
0
0%		17.10
0
0%		17.10
0
0%		17.10
0
0%		17.25
0.15
0.88%		 　17.25
0
0%		 17.19
5 月　17.45
0.2
1.16%		17.35
-0.1
-0.57%		17.25
-0.1
-0.58%		 　17.25
0
0%		17.25
0
0%		17.25
0
0%		17.25
0
0%		17.35
0.1
0.58%		 　17.45
0.1
0.58%		17.45
0
0%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		 　17.65
0.05
0.28%		17.70
0.05
0.28%		17.70
0
0%		17.80
0.1
0.56%		17.85
0.05
0.28%		 　18.00
0.15
0.84%		18.00
0
0%		17.80
-0.2
-1.11%		17.65
-0.15
-0.84%		17.56
6 月17.85
0.2
1.13%		 　17.95
0.1
0.56%		18.05
0.1
0.56%		18.10
0.05
0.28%		 18.20
0.1
0.55%		 　18.10
-0.1
-0.55%		18.10
0
0%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		17.80
-0.1
-0.56%		 　　17.65
-0.15
-0.84%		17.70
0.05
0.28%		17.75
0.05
0.28%		17.75
0
0%		 　17.75
0
0%		17.70
-0.05
-0.28%		17.65
-0.05
-0.28%		17.65
0
0%		17.85
0.2
1.13%		 17.87
7 月　17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.60
0
0%		 　17.65
0.05
0.28%		17.70
0.05
0.28%		17.70
0
0%		17.80
0.1
0.56%		17.85
0.05
0.28%		 　17.90
0.05
0.28%		17.95
0.05
0.28%		18.10
0.15
0.84%		18.05
-0.05
-0.28%		18.05
0
0%		 　18.05
0
0%		18.10
0.05
0.28%		18.15
0.05
0.28%		18.30
0.15
0.83%		18.45
0.15
0.82%		 　18.55
0.1
0.54%		18.70
0.15
0.81%		17.97
8 月18.70
0
0%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		 　18.80
0.1
0.53%		18.70
-0.1
-0.53%		18.90
0.2
1.07%		18.90
0
0%		18.95
0.05
0.26%		 　18.80
-0.15
-0.79%		18.80
0
0%		18.70
-0.1
-0.53%		18.70
0
0%		18.70
0
0%		 　18.90
0.2
1.07%		18.15
-0.75
-3.97%		18.20
0.05
0.28%		18.20
0
0%		18.10
-0.1
-0.55%		 　18.00
-0.1
-0.55%		18.15
0.15
0.83%		18.15
0
0%		18.05
-0.1
-0.55%		18.25
0.2
1.11%		18.54
9 月 　18.10
-0.15
-0.82%		18.20
0.1
0.55%		18.00
-0.2
-1.1%		18.10
0.1
0.56%		18.10
0
0%		 　18.00
-0.1
-0.55%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		 　18.10
0
0%		18.10
0
0%		18.20
0.1
0.55%		18.25
0.05
0.27%		18.60
0.35
1.92%		 　　18.60
0
0%		18.40
-0.2
-1.08%		18.60
0.2
1.09%		18.60
0
0%		 18.27
10 月18.65
0.05
0.27%		18.45
-0.2
-1.07%		18.45
0
0%		18.25
-0.2
-1.08%		18.15
-0.1
-0.55%		 　18.05
-0.1
-0.55%		18.10
0.05
0.28%		 17.50
-0.6
-3.31%		17.65
0.15
0.86%		 　17.40
-0.25
-1.42%		17.45
0.05
0.29%		17.40
-0.05
-0.29%		17.45
0.05
0.29%		17.45
0
0%		 　17.50
0.05
0.29%		17.30
-0.2
-1.14%		17.30
0
0%		17.10
-0.2
-1.16%		17.10
0
0%		 　17.10
0
0%		17.25
0.15
0.88%		17.40
0.15
0.87%		17.63
11 月17.30
-0.1
-0.57%		17.50
0.2
1.16%		 　17.55
0.05
0.29%		17.60
0.05
0.28%		17.85
0.25
1.42%		18.00
0.15
0.84%		17.90
-0.1
-0.56%		 　17.75
-0.15
-0.84%		17.60
-0.15
-0.85%		17.85
0.25
1.42%		 17.90
0.05
0.28%		 　18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		17.85
0
0%		17.75
-0.1
-0.56%		 　17.80
0.05
0.28%		17.85
0.05
0.28%		17.85
0
0%		17.80
-0.05
-0.28%		17.90
0.1
0.56%		 17.79
12 月　　17.95
0.05
0.28%		18.00
0.05
0.28%		17.85
-0.15
-0.83%		17.85
0
0%		17.90
0.05
0.28%		 　17.70
-0.2
-1.12%		17.80
0.1
0.56%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.80
0
0%		 　17.80
0
0%		17.55
-0.25
-1.4%		17.70
0.15
0.85%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		 17.70
0.15
0.85%		17.45
-0.25
-1.41%		17.40
-0.05
-0.29%		17.60
0.2
1.15%		17.65
0.05
0.28%		　　　17.72

說明:最高漲幅:2.37%最低跌幅:-3.97% 最高價:18.95最低價:16.40平均價:17.66,灰色底表示週末,漲134天(14.25)元,跌104天(-13.8)元,平盤67天
2%=3,1%=73,0%=125,-0%=1,-1%=3,-2%=33,-3%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 5880 5684263 1627 94500982 16.60 16.65 16.55 16.65 0.05 0% 16.60 1319 16.65 21 13.65
2018-01-03 5880 8389760 2369 140217357 16.65 16.75 16.65 16.75 0.10 0.6% 16.70 992 16.75 1121 13.73
2018-01-04 5880 6855892 1948 115002521 16.75 16.80 16.70 16.80 0.05 0.3% 16.75 1230 16.80 2253 13.77
2018-01-05 5880 12119486 3084 204238517 16.80 16.90 16.80 16.90 0.10 0.6% 16.85 1014 16.90 859 13.85
2018-01-08 5880 24178373 6063 415069682 16.95 17.30 16.95 17.30 0.40 2.37% 17.25 507 17.30 748 14.18
2018-01-09 5880 15076872 3204 261239026 17.30 17.40 17.25 17.35 0.05 0.29% 17.30 3823 17.35 1643 14.22
2018-01-10 5880 11867505 2588 205654509 17.30 17.40 17.30 17.35 0.00 0% 17.35 42 17.40 2686 14.22
2018-01-11 5880 14324135 2705 246836134 17.30 17.35 17.15 17.20 0.15 -0.86% 17.15 1501 17.20 37 14.10
2018-01-12 5880 10600916 2324 182632933 17.20 17.30 17.15 17.30 0.10 0.58% 17.25 15 17.30 1926 14.18
2018-01-15 5880 8579721 1882 148516912 17.30 17.35 17.25 17.35 0.05 0.29% 17.30 268 17.35 2180 14.22
2018-01-16 5880 10136406 2647 175438838 17.35 17.35 17.25 17.35 0.00 0% 17.30 601 17.35 1025 14.22
2018-01-17 5880 11374557 2968 196921165 17.30 17.35 17.25 17.35 0.00 0% 17.30 114 17.35 1307 14.22
2018-01-18 5880 12402848 3144 215570352 17.40 17.45 17.30 17.40 0.05 0.29% 17.35 22 17.40 2009 14.26
2018-01-19 5880 7377976 2909 128040753 17.35 17.45 17.30 17.40 0.00 0% 17.35 32 17.40 1530 14.26
2018-01-22 5880 13029358 3474 225361638 17.35 17.40 17.20 17.35 0.05 -0.29% 17.30 7 17.35 1634 14.22
2018-01-23 5880 10876657 2363 187954289 17.30 17.35 17.20 17.35 0.00 0% 17.30 6 17.35 1099 14.22
2018-01-24 5880 9289266 2068 160138099 17.30 17.30 17.20 17.25 0.10 -0.58% 17.20 1281 17.25 716 14.14
2018-01-25 5880 11146610 2795 193334069 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 226 17.40 450 14.26
2018-01-26 5880 6903643 2168 119612837 17.40 17.40 17.25 17.35 0.05 -0.29% 17.30 405 17.35 59 14.22
2018-01-29 5880 6436331 1804 111470509 17.35 17.40 17.25 17.30 0.05 -0.29% 17.30 360 17.35 124 14.18
2018-01-30 5880 8481580 2177 146101575 17.30 17.35 17.15 17.15 0.15 -0.87% 17.15 1609 17.20 236 14.06
2018-01-31 5880 10550912 2885 181176416 17.00 17.35 17.00 17.35 0.20 1.17% 17.30 4 17.35 813 14.22
2018-02-01 5880 5900183 1885 102055551 17.25 17.35 17.25 17.25 0.10 -0.58% 17.25 745 17.30 34 14.14
2018-02-02 5880 5827731 1847 100412351 17.20 17.30 17.15 17.30 0.05 0.29% 17.25 6 17.30 1046 14.18
2018-02-05 5880 11378493 3615 194260293 17.05 17.15 17.00 17.05 0.25 -1.45% 17.05 1857 17.10 394 13.98
2018-02-06 5880 46860800 13278 775307040 16.80 16.80 16.30 16.50 0.55 -3.23% 16.45 445 16.50 484 13.52
2018-02-07 5880 30366037 7652 506616006 16.65 16.85 16.55 16.60 0.10 0.61% 16.60 117 16.65 417 13.61
2018-02-08 5880 22776449 5224 375971066 16.60 16.60 16.40 16.50 0.10 -0.6% 16.50 271 16.55 759 13.52
2018-02-09 5880 20910398 5470 341761126 16.30 16.50 16.15 16.40 0.10 -0.61% 16.40 187 16.45 115 13.44
2018-02-12 5880 14147606 3358 233893705 16.60 16.60 16.45 16.50 0.10 0.61% 16.50 1947 16.55 403 13.52
2018-02-21 5880 16315852 4334 272258501 16.75 16.75 16.60 16.65 0.15 0.91% 16.65 3293 16.70 39 13.65
2018-02-22 5880 8081107 2386 135052984 16.65 16.80 16.60 16.80 0.15 0.9% 16.75 218 16.80 1029 13.77
2018-02-23 5880 14037224 4462 238488261 16.80 17.05 16.80 17.05 0.25 1.49% 17.00 101 17.05 637 13.98
2018-02-26 5880 8915458 2683 152557509 17.15 17.20 17.05 17.05 0.00 0% 17.05 1982 17.10 137 13.98
2018-02-27 5880 13260628 2663 226029779 17.15 17.15 17.00 17.00 0.05 -0.29% 17.00 1721 17.05 23 13.93
2018-03-01 5880 11742307 4103 198335319 16.80 17.00 16.80 16.90 0.10 -0.59% 16.90 1674 16.95 134 13.85
2018-03-02 5880 13983043 3906 234883881 16.80 16.90 16.70 16.85 0.05 -0.3% 16.85 82 16.90 439 13.81
2018-03-05 5880 10807615 3724 181638833 16.85 16.90 16.70 16.70 0.15 -0.89% 16.70 2586 16.75 4 13.69
2018-03-06 5880 3815766 1637 64245042 16.85 16.90 16.80 16.85 0.15 0.9% 16.80 1051 16.85 582 13.81
2018-03-07 5880 7300984 2474 122907812 16.80 16.90 16.75 16.80 0.05 -0.3% 16.80 1356 16.85 25 13.77
2018-03-08 5880 4464961 2769 75450921 16.85 16.95 16.85 16.90 0.10 0.6% 16.90 126 16.95 733 13.85
2018-03-09 5880 7407987 1869 125660929 16.95 17.00 16.90 17.00 0.10 0.59% 16.95 732 17.00 1952 13.93
2018-03-12 5880 10192123 3012 174161972 17.05 17.15 17.00 17.15 0.15 0.88% 17.10 63 17.15 592 14.06
2018-03-13 5880 9440443 3656 162222899 17.10 17.20 17.10 17.20 0.05 0.29% 17.20 247 17.25 1637 14.10
2018-03-14 5880 6930423 3192 119055990 17.20 17.20 17.10 17.15 0.05 -0.29% 17.15 664 17.20 253 14.06
2018-03-15 5880 6107712 3256 104907631 17.10 17.20 17.10 17.15 0.00 0% 17.10 1576 17.15 26 14.06
2018-03-20 5880 5450097 2226 93272369 17.15 17.15 17.10 17.10 0.10 -0.29% 17.10 1029 17.15 508 14.02
2018-03-21 5880 4993865 1888 85491318 17.10 17.20 17.10 17.10 0.00 0% 17.10 1177 17.15 244 14.02
2018-03-22 5880 4930844 1603 84512208 17.10 17.20 17.10 17.15 0.05 0.29% 17.15 12 17.20 1968 14.06
2018-03-23 5880 12538305 4368 213681429 17.00 17.10 16.95 17.05 0.10 -0.58% 17.05 167 17.10 1331 13.98
2018-03-26 5880 10224405 2652 175063560 17.05 17.20 17.05 17.20 0.15 0.88% 17.15 767 17.20 447 14.10
2018-03-27 5880 8984348 2385 154886840 17.20 17.30 17.20 17.25 0.05 0.29% 17.25 846 17.30 1951 14.14
2018-03-28 5880 4626305 1723 79715718 17.25 17.25 17.20 17.25 0.00 0% 17.20 1699 17.25 1332 14.14
2018-03-29 5880 8469098 3041 145620242 17.20 17.25 17.15 17.15 0.10 -0.58% 17.15 1677 17.20 49 14.06
2018-03-30 5880 6764959 2092 116309799 17.20 17.25 17.15 17.20 0.05 0.29% 17.20 268 17.25 2190 14.10
2018-03-31 5880 3732274 1099 64283997 17.25 17.25 17.20 17.20 0.00 0% 17.20 3612 17.25 699 14.70
2018-04-02 5880 6158598 1606 106174958 17.25 17.30 17.20 17.20 0.00 0% 17.20 6373 17.25 244 14.70
2018-04-03 5880 6667463 2071 114489199 17.20 17.20 17.10 17.15 0.05 -0.29% 17.15 3174 17.20 309 14.66
2018-04-09 5880 13704739 3521 235467910 17.15 17.25 17.15 17.20 0.05 0.29% 17.15 2312 17.20 1 14.70
2018-04-10 5880 12401184 2956 214300141 17.20 17.30 17.20 17.30 0.10 0.58% 17.25 1409 17.30 710 14.79
2018-04-11 5880 12137603 3140 209630041 17.30 17.35 17.25 17.25 0.05 -0.29% 17.25 828 17.30 1833 14.74
2018-04-12 5880 9301723 3591 160260271 17.30 17.30 17.20 17.25 0.00 0% 17.20 929 17.25 32 14.74
2018-04-13 5880 8363569 2762 144008422 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 9 17.25 223 14.70
2018-04-16 5880 9778759 2839 167856493 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 324 17.20 447 14.66
2018-04-17 5880 14220669 3771 243230341 17.20 17.20 17.05 17.10 0.05 -0.29% 17.05 2774 17.10 132 14.62
2018-04-18 5880 9087415 3120 155362666 17.10 17.15 17.05 17.10 0.00 0% 17.05 3238 17.10 2870 14.62
2018-04-19 5880 10850629 2980 186512390 17.10 17.25 17.10 17.25 0.15 0.88% 17.20 292 17.25 1958 14.74
2018-04-20 5880 11501569 3713 196927985 17.20 17.20 17.10 17.10 0.15 -0.87% 17.10 681 17.15 330 14.62
2018-04-23 5880 9278859 2677 158845723 17.15 17.15 17.10 17.10 0.00 0% 17.10 1229 17.15 553 14.62
2018-04-24 5880 9567104 2156 163673424 17.10 17.15 17.05 17.10 0.00 0% 17.10 641 17.15 591 14.62
2018-04-25 5880 8814020 2439 150620539 17.10 17.10 17.05 17.10 0.00 0% 17.05 3260 17.10 337 14.62
2018-04-26 5880 8480413 2180 145359328 17.15 17.20 17.10 17.10 0.00 0% 17.10 2834 17.15 144 14.62
2018-04-27 5880 10719263 2575 184449643 17.20 17.25 17.15 17.25 0.15 0.88% 17.20 695 17.25 2166 14.74
2018-04-30 5880 15121911 2997 260938113 17.25 17.30 17.20 17.25 0.00 0% 17.25 1555 17.30 3774 14.74
2018-05-02 5880 21249707 3943 369105786 17.30 17.45 17.25 17.45 0.20 1.16% 17.40 1044 17.45 1899 14.91
2018-05-03 5880 10782180 4259 187475697 17.45 17.45 17.35 17.35 0.10 -0.57% 17.35 1421 17.40 1203 14.83
2018-05-04 5880 9779234 2979 168912062 17.30 17.35 17.25 17.25 0.10 -0.58% 17.25 1097 17.30 4924 14.74
2018-05-07 5880 7046369 2413 121581185 17.30 17.30 17.20 17.25 0.00 0% 17.25 615 17.30 4197 14.74
2018-05-08 5880 7545858 1489 130257338 17.25 17.30 17.20 17.25 0.00 0% 17.25 1508 17.30 1188 14.74
2018-05-09 5880 6107915 1864 105468176 17.25 17.30 17.25 17.25 0.00 0% 17.25 1339 17.30 1316 14.74
2018-05-10 5880 9634734 2127 166541335 17.30 17.35 17.25 17.25 0.00 0% 17.25 4012 17.30 19 14.74
2018-05-11 5880 10483966 2618 181684325 17.30 17.40 17.25 17.35 0.10 0.58% 17.35 268 17.40 3411 14.83
2018-05-14 5880 9965516 2311 173505391 17.35 17.45 17.35 17.45 0.10 0.58% 17.40 1267 17.45 2671 14.91
2018-05-15 5880 18046215 4509 315710021 17.50 17.55 17.45 17.45 0.00 0% 17.45 907 17.50 207 14.91
2018-05-16 5880 9853882 3151 172533064 17.50 17.55 17.45 17.55 0.10 0.57% 17.50 23 17.55 2500 15.00
2018-05-17 5880 9747729 2610 170752220 17.55 17.55 17.45 17.50 0.05 -0.28% 17.50 306 17.55 536 14.96
2018-05-18 5880 10686410 3202 187826995 17.50 17.60 17.50 17.60 0.10 0.57% 17.55 1110 17.60 687 15.04
2018-05-21 5880 9599527 2943 169564284 17.60 17.70 17.55 17.65 0.05 0.28% 17.65 1256 17.70 1273 15.09
2018-05-22 5880 12700491 2914 224423375 17.70 17.75 17.60 17.70 0.05 0.28% 17.65 4188 17.70 47 15.13
2018-05-23 5880 10492759 3133 185864706 17.65 17.75 17.65 17.70 0.00 0% 17.70 528 17.75 750 15.13
2018-05-24 5880 9557790 2421 169641750 17.75 17.80 17.70 17.80 0.10 0.56% 17.75 561 17.80 2460 15.21
2018-05-25 5880 14663121 4013 261749490 17.80 17.90 17.75 17.85 0.05 0.28% 17.85 2358 17.90 1593 15.26
2018-05-28 5880 18859406 3960 338824308 17.90 18.00 17.85 18.00 0.15 0.84% 17.95 3784 18.00 2045 15.38
2018-05-29 5880 13579088 2952 244142034 18.00 18.00 17.90 18.00 0.00 0% 17.95 4049 18.00 491 15.38
2018-05-30 5880 31647600 7505 565379317 17.90 17.95 17.80 17.80 0.20 -1.11% 17.80 1214 17.85 1740 14.83
2018-05-31 5880 52307506 8315 926614293 17.85 17.95 17.65 17.65 0.15 -0.84% 17.65 1355 17.70 1399 14.71
2018-06-01 5880 18099747 4985 321477361 17.70 17.90 17.65 17.85 0.20 1.13% 17.80 402 17.85 87 14.88
2018-06-04 5880 15119793 5459 270823767 17.85 18.00 17.80 17.95 0.10 0.56% 17.95 211 18.00 2710 14.96
2018-06-05 5880 14407772 4570 259131734 17.95 18.05 17.90 18.05 0.10 0.56% 18.00 420 18.05 1429 15.04
2018-06-06 5880 15463744 4667 279704279 18.10 18.15 18.00 18.10 0.05 0.28% 18.05 1114 18.10 380 15.08
2018-06-08 5880 9894719 2562 179616029 18.15 18.20 18.10 18.20 0.00 0.55% 18.15 64 18.20 4842 15.17
2018-06-11 5880 10506571 2807 190294236 18.10 18.15 18.05 18.10 0.10 -0.55% 18.10 123 18.15 2423 15.08
2018-06-12 5880 10576871 2892 191081298 18.00 18.10 18.00 18.10 0.00 0% 18.05 667 18.10 4178 15.08
2018-06-13 5880 7256345 2248 130937401 18.05 18.10 18.00 18.05 0.05 -0.28% 18.00 4420 18.05 557 15.04
2018-06-14 5880 13403135 4935 240569070 18.00 18.00 17.90 17.90 0.15 -0.83% 17.90 1312 17.95 1195 14.92
2018-06-15 5880 27253100 4986 485729197 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 3550 17.85 49 14.83
2018-06-19 5880 20757420 6021 367482742 17.70 17.75 17.65 17.65 0.15 -0.84% 17.65 3885 17.70 322 14.71
2018-06-20 5880 13369707 4697 236924141 17.65 17.80 17.65 17.70 0.05 0.28% 17.70 1190 17.80 509 14.75
2018-06-21 5880 8265840 3535 146906934 17.80 17.80 17.75 17.75 0.05 0.28% 17.70 2809 17.75 52 14.79
2018-06-22 5880 18388391 5242 325237420 17.65 17.80 17.60 17.75 0.00 0% 17.75 329 17.80 153 14.79
2018-06-25 5880 10413808 4406 184798058 17.65 17.85 17.60 17.75 0.00 0% 17.75 399 17.80 6 14.79
2018-06-26 5880 10277257 4562 181986271 17.70 17.75 17.65 17.70 0.05 -0.28% 17.70 77 17.75 186 14.75
2018-06-27 5880 10803625 4352 190954950 17.70 17.75 17.60 17.65 0.05 -0.28% 17.65 1312 17.70 11 14.71
2018-06-28 5880 13795161 4070 243302784 17.60 17.70 17.60 17.65 0.00 0% 17.65 429 17.70 690 14.71
2018-06-29 5880 12492478 2300 222111058 17.60 17.85 17.60 17.85 0.20 1.13% 17.80 231 17.85 1750 14.88
2018-07-02 5880 9857122 2680 174795799 17.85 17.85 17.65 17.65 0.20 -1.12% 17.65 1383 17.70 22 14.71
2018-07-03 5880 10688193 3829 188513476 17.65 17.70 17.60 17.60 0.05 -0.28% 17.60 1559 17.65 1975 14.67
2018-07-04 5880 6902557 2218 121509117 17.60 17.65 17.55 17.65 0.05 0.28% 17.60 1138 17.65 1292 14.71
2018-07-05 5880 8368777 1956 147488302 17.70 17.70 17.55 17.60 0.05 -0.28% 17.60 281 17.65 1594 14.67
2018-07-06 5880 11072467 2632 194658156 17.60 17.65 17.50 17.60 0.00 0% 17.55 545 17.60 1217 14.67
2018-07-09 5880 7116208 1834 125841565 17.70 17.75 17.65 17.65 0.05 0.28% 17.65 389 17.70 1780 14.71
2018-07-10 5880 5615138 1695 99290389 17.70 17.70 17.65 17.70 0.05 0.28% 17.65 845 17.70 940 14.75
2018-07-11 5880 4401869 1692 77761225 17.65 17.70 17.60 17.70 0.00 0% 17.65 50 17.70 1696 14.75
2018-07-12 5880 10066297 1551 178581602 17.70 17.80 17.65 17.80 0.10 0.56% 17.75 355 17.80 1649 14.83
2018-07-13 5880 6415733 1938 114438872 17.85 17.85 17.80 17.85 0.05 0.28% 17.80 1564 17.85 4054 14.88
2018-07-16 5880 7701940 1591 137675220 17.85 17.90 17.80 17.90 0.05 0.28% 17.85 302 17.90 4382 14.92
2018-07-17 5880 9405361 2679 168399057 17.90 17.95 17.85 17.95 0.05 0.28% 17.90 291 17.95 673 14.96
2018-07-18 5880 15714579 4666 283444282 18.00 18.10 17.95 18.10 0.15 0.84% 18.05 21 18.10 2333 15.08
2018-07-19 5880 5253534 1600 94783895 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 699 18.05 1268 15.04
2018-07-20 5880 9192004 2018 165606777 18.05 18.10 17.95 18.05 0.00 0% 18.00 38 18.05 529 15.04
2018-07-23 5880 6296079 1846 113593521 18.00 18.10 18.00 18.05 0.00 0% 18.05 307 18.10 2760 15.04
2018-07-24 5880 6387706 1681 115510462 18.05 18.10 18.05 18.10 0.05 0.28% 18.05 1767 18.10 327 15.08
2018-07-25 5880 13382424 2225 243234288 18.15 18.20 18.10 18.15 0.05 0.28% 18.15 574 18.20 1400 15.13
2018-07-26 5880 12749881 3084 232865619 18.20 18.30 18.20 18.30 0.15 0.83% 18.25 1360 18.30 971 15.25
2018-07-27 5880 11260560 3027 207090829 18.30 18.45 18.30 18.45 0.15 0.82% 18.40 378 18.45 1374 15.38
2018-07-30 5880 18015007 3517 333453986 18.45 18.55 18.45 18.55 0.10 0.54% 18.50 896 18.55 1424 15.46
2018-07-31 5880 16350116 3078 304386538 18.55 18.70 18.50 18.70 0.15 0.81% 18.65 19 18.70 2337 15.58
2018-08-01 5880 14450203 3122 269829257 18.70 18.75 18.60 18.70 0.00 0% 18.65 287 18.70 1117 15.58
2018-08-02 5880 14300549 3347 266134391 18.65 18.70 18.55 18.60 0.10 -0.53% 18.55 350 18.60 434 15.50
2018-08-03 5880 9675107 2497 180348332 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 306 18.70 1692 15.58
2018-08-06 5880 12792252 2760 240381244 18.70 18.85 18.70 18.80 0.10 0.53% 18.80 347 18.85 2132 15.67
2018-08-07 5880 14587289 3718 274338358 18.85 18.90 18.70 18.70 0.10 -0.53% 18.70 1447 18.75 5 15.58
2018-08-08 5880 10293790 3074 194146548 18.80 18.90 18.75 18.90 0.20 1.07% 18.85 439 18.90 2175 15.75
2018-08-09 5880 9452716 2486 178835712 18.90 18.95 18.85 18.90 0.00 0% 18.90 1325 18.95 678 15.75
2018-08-10 5880 10241581 3310 194229489 18.90 19.00 18.90 18.95 0.05 0.26% 18.95 1313 19.00 4137 15.79
2018-08-13 5880 18309332 4410 345261670 18.95 19.00 18.75 18.80 0.15 -0.79% 18.80 351 18.85 2914 15.67
2018-08-14 5880 14932069 4408 280810781 18.80 18.90 18.75 18.80 0.00 0% 18.80 86 18.85 954 15.67
2018-08-15 5880 16896589 3898 316286266 18.80 18.85 18.65 18.70 0.10 -0.53% 18.65 3066 18.70 225 15.58
2018-08-16 5880 18578000 5082 346471524 18.65 18.70 18.60 18.70 0.00 0% 18.65 842 18.70 1108 15.58
2018-08-17 5880 19021501 4905 356552210 18.80 18.80 18.70 18.70 0.00 0% 18.70 5316 18.75 340 15.58
2018-08-20 5880 43477898 6990 817735969 18.75 18.90 18.70 18.90 0.20 1.07% 18.85 776 18.90 1306 15.75
2018-08-21 5880 42948915 9959 771545464 17.85 18.15 17.85 18.15 0.00 -3.97% 18.10 114 18.15 970 15.13
2018-08-22 5880 14018844 4840 255197839 18.20 18.30 18.15 18.20 0.05 0.28% 18.20 87 18.25 1402 15.17
2018-08-23 5880 10012852 3461 181955905 18.25 18.25 18.05 18.20 0.00 0% 18.20 75 18.25 1690 15.17
2018-08-24 5880 7365337 2292 133332012 18.20 18.20 18.05 18.10 0.10 -0.55% 18.05 3327 18.10 47 15.08
2018-08-27 5880 8397128 3653 151654973 18.15 18.20 18.00 18.00 0.10 -0.55% 18.00 4322 18.05 77 15.00
2018-08-28 5880 8397698 2301 151843038 18.05 18.15 18.05 18.15 0.15 0.83% 18.10 138 18.15 1127 15.13
2018-08-29 5880 6996886 2446 126732782 18.15 18.20 18.05 18.15 0.00 0% 18.10 36 18.15 542 15.13
2018-08-30 5880 6333527 2442 114520210 18.15 18.15 18.05 18.05 0.10 -0.55% 18.05 1794 18.10 668 15.04
2018-08-31 5880 11944246 2309 217136493 18.10 18.25 18.05 18.25 0.20 1.11% 18.20 1 18.25 1231 14.84
2018-09-03 5880 5705026 2067 103449653 18.20 18.25 18.10 18.10 0.15 -0.82% 18.10 216 18.15 453 14.72
2018-09-04 5880 5782770 1768 104890688 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 4 18.20 1270 14.80
2018-09-05 5880 11164510 3709 201736597 18.15 18.20 18.00 18.00 0.20 -1.1% 18.00 1784 18.10 842 14.63
2018-09-06 5880 12116969 3651 218251064 18.00 18.10 17.90 18.10 0.10 0.56% 18.05 53 18.10 929 14.72
2018-09-07 5880 10705059 2689 193083061 18.00 18.10 17.95 18.10 0.00 0% 18.05 93 18.10 643 14.72
2018-09-10 5880 10625135 3164 190851343 18.10 18.10 17.90 18.00 0.10 -0.55% 17.95 495 18.00 1096 14.63
2018-09-11 5880 7473649 1997 134401392 18.00 18.05 17.90 18.05 0.05 0.28% 18.00 63 18.05 473 14.67
2018-09-12 5880 6976609 2055 125701770 18.05 18.10 17.95 18.10 0.05 0.28% 18.05 1 18.10 874 14.72
2018-09-13 5880 7496831 1939 135597940 18.05 18.15 18.00 18.15 0.05 0.28% 18.10 183 18.15 675 14.76
2018-09-14 5880 8804805 2533 159595567 18.15 18.20 18.05 18.10 0.05 -0.28% 18.10 712 18.15 28 14.72
2018-09-17 5880 3653204 1408 66029438 18.10 18.15 18.05 18.10 0.00 0% 18.05 1173 18.10 925 14.72
2018-09-18 5880 7029336 1956 127155569 18.10 18.15 18.05 18.10 0.00 0% 18.10 213 18.15 775 14.72
2018-09-19 5880 7066850 2350 128408816 18.10 18.20 18.10 18.20 0.10 0.55% 18.15 220 18.20 162 14.80
2018-09-20 5880 5293149 1490 96411473 18.20 18.25 18.15 18.25 0.05 0.27% 18.20 546 18.25 1558 14.84
2018-09-21 5880 20119098 5789 371242209 18.30 18.60 18.25 18.60 0.35 1.92% 18.55 11 18.60 2647 15.12
2018-09-25 5880 8833189 3420 163587337 18.50 18.60 18.45 18.60 0.00 0% 18.55 40 18.60 1563 15.12
2018-09-26 5880 8991900 3141 166150397 18.60 18.60 18.40 18.40 0.20 -1.08% 18.40 2980 18.45 72 14.96
2018-09-27 5880 12769042 3632 236810771 18.40 18.60 18.40 18.60 0.20 1.09% 18.55 303 18.60 1222 15.12
2018-09-28 5880 11777016 2382 218780927 18.60 18.60 18.50 18.60 0.00 0% 18.55 293 18.60 378 15.12
2018-10-01 5880 5762956 2297 107253690 18.60 18.70 18.55 18.65 0.05 0.27% 18.65 8 18.70 1672 15.16
2018-10-02 5880 8947719 3978 165473499 18.65 18.65 18.45 18.45 0.20 -1.07% 18.45 1059 18.50 182 15.00
2018-10-03 5880 4645621 1864 85790487 18.50 18.50 18.40 18.45 0.00 0% 18.45 45 18.50 704 15.00
2018-10-04 5880 11792311 4727 215726151 18.40 18.45 18.25 18.25 0.20 -1.08% 18.25 1023 18.30 528 14.84
2018-10-05 5880 15808704 5257 286233489 18.20 18.25 18.00 18.15 0.10 -0.55% 18.10 296 18.15 713 14.76
2018-10-08 5880 8675545 3009 156992758 18.05 18.15 18.00 18.05 0.10 -0.55% 18.05 2045 18.10 71 14.67
2018-10-09 5880 7682152 2110 139305477 18.05 18.20 18.05 18.10 0.05 0.28% 18.10 1074 18.15 110 14.72
2018-10-11 5880 47330623 16754 834221240 17.80 17.80 17.50 17.50 0.60 -3.31% 17.50 3077 17.55 1846 14.23
2018-10-12 5880 21104843 6780 368333105 17.30 17.75 17.20 17.65 0.15 0.86% 17.65 980 17.70 71 14.35
2018-10-15 5880 16750503 5787 292645654 17.60 17.60 17.40 17.40 0.25 -1.42% 17.40 3478 17.45 623 14.15
2018-10-16 5880 14707385 4846 255869899 17.40 17.50 17.30 17.45 0.05 0.29% 17.40 90 17.45 576 14.19
2018-10-17 5880 9816598 3857 171258958 17.50 17.65 17.35 17.40 0.05 -0.29% 17.35 418 17.40 362 14.15
2018-10-18 5880 5104517 1934 88803703 17.40 17.50 17.35 17.45 0.05 0.29% 17.40 217 17.45 263 14.19
2018-10-19 5880 8887772 2290 154226017 17.35 17.45 17.25 17.45 0.00 0% 17.40 14 17.45 618 14.19
2018-10-22 5880 4516593 1480 78713909 17.40 17.50 17.30 17.50 0.05 0.29% 17.45 342 17.50 513 14.23
2018-10-23 5880 8995256 2977 155962175 17.45 17.45 17.30 17.30 0.20 -1.14% 17.30 2054 17.35 690 14.07
2018-10-24 5880 15782341 5533 271026999 17.25 17.35 17.00 17.30 0.00 0% 17.25 197 17.30 83 14.07
2018-10-25 5880 12301727 4231 210271227 17.00 17.25 17.00 17.10 0.20 -1.16% 17.10 752 17.15 237 13.90
2018-10-26 5880 14515977 4465 247810297 17.15 17.20 17.00 17.10 0.00 0% 17.05 279 17.10 142 13.90
2018-10-29 5880 7324758 2210 124992828 17.10 17.15 17.00 17.10 0.00 0% 17.05 79 17.10 1170 13.90
2018-10-30 5880 10649659 2788 182890899 17.10 17.25 17.05 17.25 0.15 0.88% 17.20 400 17.25 317 14.02
2018-10-31 5880 13834400 3634 240426853 17.30 17.40 17.30 17.40 0.15 0.87% 17.35 142 17.40 721 14.15
2018-11-01 5880 6127020 1996 106109260 17.40 17.40 17.25 17.30 0.10 -0.57% 17.30 326 17.35 171 14.07
2018-11-02 5880 4992676 1684 86902784 17.30 17.50 17.30 17.50 0.20 1.16% 17.45 128 17.50 737 14.23
2018-11-05 5880 6783495 1935 118462628 17.40 17.55 17.35 17.55 0.05 0.29% 17.55 154 17.60 879 14.27
2018-11-06 5880 4637756 1635 81483844 17.60 17.60 17.50 17.60 0.05 0.28% 17.55 106 17.60 1635 14.31
2018-11-07 5880 10190371 3282 180801220 17.60 17.85 17.60 17.85 0.25 1.42% 17.80 182 17.85 482 14.51
2018-11-08 5880 10375856 3184 185811108 17.95 18.00 17.80 18.00 0.15 0.84% 17.95 173 18.00 2344 14.63
2018-11-09 5880 5768490 2063 102724122 17.95 17.95 17.70 17.90 0.10 -0.56% 17.85 4 17.90 511 14.55
2018-11-12 5880 6987181 2366 124114601 17.80 17.90 17.70 17.75 0.15 -0.84% 17.70 267 17.75 132 14.43
2018-11-13 5880 6008460 2245 105601260 17.40 17.70 17.40 17.60 0.15 -0.85% 17.60 273 17.65 353 14.31
2018-11-14 5880 6015706 1996 106663175 17.60 17.85 17.60 17.85 0.25 1.42% 17.80 29 17.85 637 14.51
2018-11-16 5880 6995698 2386 125081534 17.95 17.95 17.80 17.90 0.05 0.28% 17.90 8 17.95 1483 14.55
2018-11-19 5880 6323327 2567 113430736 17.95 18.00 17.85 18.00 0.10 0.56% 17.95 105 18.00 3434 14.63
2018-11-20 5880 6002379 1924 107422107 17.95 17.95 17.80 17.95 0.05 -0.28% 17.90 14 17.95 1151 14.59
2018-11-21 5880 5858496 2023 104377028 17.85 17.85 17.75 17.85 0.10 -0.56% 17.80 540 17.85 195 14.51
2018-11-22 5880 4777910 1453 85068069 17.85 17.85 17.75 17.85 0.00 0% 17.80 57 17.85 514 14.51
2018-11-23 5880 5980716 2145 106291402 17.85 17.85 17.70 17.75 0.10 -0.56% 17.70 861 17.75 180 14.43
2018-11-26 5880 7121855 2355 127141602 17.85 17.95 17.75 17.80 0.05 0.28% 17.80 15 17.85 132 14.47
2018-11-27 5880 8970453 2333 159184077 17.75 17.85 17.65 17.85 0.05 0.28% 17.80 3 17.85 537 14.51
2018-11-28 5880 7479256 2206 133290848 17.85 17.90 17.75 17.85 0.00 0% 17.85 89 17.90 1383 14.51
2018-11-29 5880 6090019 2306 108436544 17.90 17.90 17.75 17.80 0.05 -0.28% 17.75 250 17.80 80 15.08
2018-11-30 5880 16884037 3084 301649031 17.85 17.90 17.70 17.90 0.10 0.56% 17.85 320 17.90 182 15.17
2018-12-03 5880 7102173 2619 127512392 18.00 18.00 17.90 17.95 0.05 0.28% 17.95 246 18.00 3954 15.21
2018-12-04 5880 10746620 3642 193015560 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 42 18.00 1291 15.25
2018-12-05 5880 7496663 2254 134251584 17.95 17.95 17.85 17.85 0.15 -0.83% 17.85 1853 17.90 144 15.13
2018-12-06 5880 13859984 3304 247135595 17.85 18.00 17.70 17.85 0.00 0% 17.80 230 17.85 12 15.13
2018-12-07 5880 3933111 1610 70122829 17.85 17.90 17.75 17.90 0.05 0.28% 17.85 25 17.90 501 15.17
2018-12-10 5880 4916895 2031 87170533 17.75 17.80 17.70 17.70 0.20 -1.12% 17.70 1677 17.75 200 15.00
2018-12-11 5880 4777099 1581 84704009 17.70 17.80 17.65 17.80 0.10 0.56% 17.75 16 17.80 715 15.08
2018-12-12 5880 5286644 1850 94022223 17.80 17.85 17.75 17.75 0.05 -0.28% 17.75 1045 17.80 18 15.04
2018-12-13 5880 5029420 2125 89397778 17.75 17.80 17.70 17.80 0.05 0.28% 17.75 668 17.80 40 15.08
2018-12-14 5880 6072913 2373 107684961 17.70 17.80 17.65 17.80 0.00 0% 17.75 1 17.80 677 15.08
2018-12-17 5880 6872275 1989 122073926 17.80 17.80 17.70 17.80 0.00 0% 17.75 82 17.80 416 15.08
2018-12-18 5880 11762045 4352 207070003 17.70 17.75 17.50 17.55 0.25 -1.4% 17.50 1782 17.55 349 14.87
2018-12-19 5880 14007789 3492 245805677 17.50 17.70 17.45 17.70 0.15 0.85% 17.65 2172 17.70 772 15.00
2018-12-20 5880 6593783 1784 116193404 17.55 17.70 17.55 17.65 0.05 -0.28% 17.60 1586 17.65 233 14.96
2018-12-21 5880 11316020 1868 199310644 17.60 17.70 17.55 17.60 0.05 -0.28% 17.60 517 17.65 326 14.92
2018-12-22 5880 3180315 1361 55800575 17.55 17.60 17.50 17.55 0.05 -0.28% 17.50 1966 17.55 78 14.87
2018-12-24 5880 6995433 2119 123078208 17.60 17.70 17.50 17.70 0.15 0.85% 17.60 22 17.70 939 15.00
2018-12-25 5880 6898752 3029 120566353 17.40 17.55 17.40 17.45 0.25 -1.41% 17.45 1032 17.50 192 14.79
2018-12-26 5880 4441207 2008 77430944 17.45 17.55 17.40 17.40 0.05 -0.29% 17.40 1395 17.45 171 14.75
2018-12-27 5880 6512197 2132 114411604 17.55 17.60 17.50 17.60 0.20 1.15% 17.60 2254 17.65 695 14.92
2018-12-28 5880 9262639 2389 163629284 17.60 17.75 17.60 17.65 0.05 0.28% 17.65 844 17.70 79 14.96