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　12.95
0
0%		13.00
0.05
0.39%		12.80
-0.2
-1.54%		 　13.00
0.2
1.56%		12.85
-0.15
-1.15%		13.20
0.35
2.72%		13.30
0.1
0.76%		13.10
-0.2
-1.5%		 　13.10
0
0%		13.15
0.05
0.38%		13.05
-0.1
-0.76%		13.10
0.05
0.38%		13.15
0.05
0.38%		 　13.00
-0.15
-1.14%		13.00
0
0%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		13.05
0.05
0.38%		 　13.15
0.1
0.77%		13.15
0
0%		13.05
-0.1
-0.76%		 13.06
2 月　　　　　　　　　　13.10
0.05
0.38%		13.10
0
0%		13.20
0.1
0.76%		13.15
-0.05
-0.38%		 　　13.15
0
0%		13.15
0
0%		13.15
0
0%		13.55
0.4
3.04%		13.50
-0.05
-0.37%		 　13.90
0.4
2.96%		13.70
-0.2
-1.44%		13.65
-0.05
-0.36%		 13.42
3 月　　　13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.65
0.2
1.49%		 　13.50
-0.15
-1.1%		13.60
0.1
0.74%		13.60
0
0%		13.95
0.35
2.57%		14.00
0.05
0.36%		 　13.90
-0.1
-0.71%		13.70
-0.2
-1.44%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		 　13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		13.75
0.25
1.85%		13.75
0
0%		 13.63
4 月13.60
-0.15
-1.09%		13.70
0.1
0.74%		13.55
-0.15
-1.09%		 　　　13.50
-0.05
-0.37%		13.50
0
0%		13.65
0.15
1.11%		13.50
-0.15
-1.1%		12.65
-0.85
-6.3%		 　12.20
-0.45
-3.56%		 12.05
-0.15
-1.23%		12.05
0
0%		12.20
0.15
1.24%		 　12.30
0.1
0.82%		12.35
0.05
0.41%		12.35
0
0%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		 　12.30
0.1
0.82%		12.35
0.05
0.41%		 12.67
5 月　12.25
-0.1
-0.81%		12.30
0.05
0.41%		 　12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.05
-0.1
-0.82%		12.05
0
0%		 　11.70
-0.35
-2.9%		11.70
0
0%		12.10
0.4
3.42%		11.95
-0.15
-1.24%		11.80
-0.15
-1.26%		 　11.90
0.1
0.85%		 12.10
0.2
1.68%		12.05
-0.05
-0.41%		12.05
0
0%		 　12.20
0.15
1.24%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		12.15
0
0%		12.06
6 月 　12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.15
0
0%		12.05
-0.1
-0.82%		 　　12.05
0
0%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.95
0
0%		 　12.00
0.05
0.42%		12.00
0
0%		12.20
0.2
1.67%		12.25
0.05
0.41%		11.95
-0.3
-2.45%		 　12.15
0.2
1.67%		12.00
-0.15
-1.23%		12.00
0
0%		12.15
0.15
1.25%		12.15
0
0%		 12.09
7 月12.25
0.1
0.82%		12.30
0.05
0.41%		12.30
0
0%		12.30
0
0%		12.25
-0.05
-0.41%		 　12.10
-0.15
-1.22%		12.35
0.25
2.07%		12.45
0.1
0.81%		12.45
0
0%		12.35
-0.1
-0.8%		 　12.35
0
0%		12.50
0.15
1.21%		12.50
0
0%		12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		 　12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		12.30
0.15
1.23%		12.30
0
0%		 　12.30
0
0%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		12.31
8 月12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		 　11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.85
0
0%		12.00
0.15
1.27%		 　　11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.85
0
0%		11.65
-0.2
-1.69%		11.65
0
0%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.75
0.15
1.29%		11.70
-0.05
-0.43%		11.70
0
0%		 　11.55
-0.15
-1.28%		11.75
0.2
1.73%		11.70
-0.05
-0.43%		11.60
-0.1
-0.85%		11.65
0.05
0.43%		 11.77
9 月　11.70
0.05
0.43%		11.75
0.05
0.43%		12.10
0.35
2.98%		11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		 　11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		 　　11.95
0.1
0.84%		11.85
-0.1
-0.84%		12.05
0.2
1.69%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		 　12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		11.65
-0.25
-2.1%		 11.89
10 月11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		11.55
0
0%		 　11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		 　　　11.55
0.05
0.43%		11.60
0.05
0.43%		11.65
0.05
0.43%		11.65
0
0%		11.65
0
0%		 　11.90
0.25
2.15%		11.95
0.05
0.42%		11.75
-0.2
-1.67%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		 　11.60
-0.15
-1.28%		11.60
0
0%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.66
11 月11.65
0.05
0.43%		 　11.70
0.05
0.43%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.80
0.1
0.85%		 　11.65
-0.15
-1.27%		11.65
0
0%		11.65
0
0%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		 　11.45
-0.1
-0.87%		11.25
-0.2
-1.75%		11.45
0.2
1.78%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		 　11.35
0
0%		11.35
0
0%		11.50
0.15
1.32%		11.40
-0.1
-0.87%		11.40
0
0%		 11.54
12 月　11.55
0.15
1.32%		11.55
0
0%		11.55
0
0%		11.40
-0.15
-1.3%		11.35
-0.05
-0.44%		 　11.45
0.1
0.88%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.50
0.05
0.44%		11.50
0
0%		 　11.60
0.1
0.87%		11.65
0.05
0.43%		11.80
0.15
1.29%		11.55
-0.25
-2.12%		11.40
-0.15
-1.3%		 　11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		 　11.40
-0.1
-0.87%		11.40
0
0%		11.5

說明:最高漲幅:3.42%最低跌幅:-6.3% 最高價:14.00最低價:11.25平均價:12.26,灰色底表示週末,漲118天(13.65)元,跌128天(-15.05)元,平盤57天
3%=7,2%=14,1%=45,0%=109,-0%=1,-1%=2,-2%=2,-3%=8,-4%=45,-5%=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
2019-01-02 1802 1655500 604 21554874 13.00 13.20 12.90 12.95 0.05 0% 12.90 83 12.95 7 19.04
2019-01-03 1802 689785 304 8955355 12.95 13.10 12.90 13.00 0.05 0.39% 12.95 9 13.00 14 19.12
2019-01-04 1802 768153 562 9880179 12.90 12.95 12.80 12.80 0.20 -1.54% 12.80 148 12.85 7 18.82
2019-01-07 1802 482183 244 6252929 12.95 13.05 12.90 13.00 0.20 1.56% 12.95 20 13.00 62 19.12
2019-01-08 1802 1003179 398 12938695 13.05 13.05 12.80 12.85 0.15 -1.15% 12.85 25 12.90 11 18.90
2019-01-09 1802 2309788 892 30166338 12.90 13.25 12.90 13.20 0.35 2.72% 13.15 5 13.20 37 19.41
2019-01-10 1802 1863002 570 24842276 13.20 13.45 13.20 13.30 0.10 0.76% 13.25 71 13.30 1 19.56
2019-01-11 1802 818758 407 10770904 13.25 13.25 13.05 13.10 0.20 -1.5% 13.10 3 13.15 33 19.26
2019-01-14 1802 628756 329 8208928 13.10 13.20 13.00 13.10 0.00 0% 13.05 2 13.10 27 19.26
2019-01-15 1802 508144 232 6681677 13.10 13.20 13.05 13.15 0.05 0.38% 13.15 35 13.20 7 19.34
2019-01-16 1802 673737 323 8826313 13.10 13.25 13.05 13.05 0.10 -0.76% 13.05 21 13.10 8 19.19
2019-01-17 1802 746750 413 9809721 13.05 13.20 13.05 13.10 0.05 0.38% 13.10 176 13.20 52 19.26
2019-01-18 1802 500051 224 6577565 13.20 13.20 13.10 13.15 0.05 0.38% 13.10 137 13.15 11 19.34
2019-01-21 1802 920608 433 12005354 13.15 13.15 12.95 13.00 0.15 -1.14% 13.00 32 13.05 14 19.12
2019-01-22 1802 314144 183 4085404 13.05 13.05 12.95 13.00 0.00 0% 13.00 24 13.05 34 19.12
2019-01-23 1802 483250 214 6275833 13.00 13.10 12.90 12.95 0.05 -0.38% 12.95 143 13.05 7 19.04
2019-01-24 1802 639274 315 8321748 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 5 13.05 66 19.12
2019-01-25 1802 1038457 323 13499560 13.05 13.10 12.95 13.05 0.05 0.38% 13.00 27 13.05 5 19.19
2019-01-28 1802 646226 303 8486131 13.05 13.20 13.05 13.15 0.10 0.77% 13.15 1 13.20 185 19.34
2019-01-29 1802 866174 433 11338415 13.15 13.15 13.00 13.15 0.00 0% 13.05 97 13.15 2 19.34
2019-01-30 1802 513364 299 6710612 13.15 13.15 13.05 13.05 0.10 -0.76% 13.05 70 13.10 1 19.19
2019-02-11 1802 626350 235 8190700 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 6 13.10 26 19.26
2019-02-12 1802 576694 316 7557022 13.10 13.15 13.05 13.10 0.00 0% 13.10 16 13.15 66 19.26
2019-02-13 1802 882253 390 11605862 13.10 13.25 13.10 13.20 0.10 0.76% 13.15 106 13.20 30 19.41
2019-02-14 1802 632100 210 8330169 13.20 13.25 13.15 13.15 0.05 -0.38% 13.15 86 13.20 8 19.34
2019-02-18 1802 1000644 328 13172084 13.25 13.25 13.10 13.15 0.00 0% 13.15 19 13.20 195 19.34
2019-02-19 1802 1546252 385 20265258 13.15 13.20 13.05 13.15 0.00 0% 13.10 53 13.15 565 19.34
2019-02-20 1802 1939128 633 25429469 13.15 13.20 13.05 13.15 0.00 0% 13.15 25 13.20 62 19.34
2019-02-21 1802 5959381 1633 79722105 13.20 13.60 13.10 13.55 0.40 3.04% 13.55 4 13.60 350 19.93
2019-02-22 1802 1873405 569 25239504 13.45 13.55 13.40 13.50 0.05 -0.37% 13.45 63 13.50 24 19.85
2019-02-25 1802 3123655 1136 42848840 13.60 13.90 13.50 13.90 0.40 2.96% 13.90 3 13.95 121 20.44
2019-02-26 1802 1874050 767 25821630 13.90 13.95 13.65 13.70 0.20 -1.44% 13.70 4 13.75 408 20.15
2019-02-27 1802 1522077 910 20807444 13.70 13.80 13.60 13.65 0.05 -0.36% 13.65 49 13.70 48 20.07
2019-03-04 1802 1213396 629 16440888 13.70 13.70 13.50 13.55 0.10 -0.73% 13.50 492 13.55 278 19.93
2019-03-05 1802 836103 469 11276522 13.50 13.55 13.45 13.45 0.10 -0.74% 13.45 104 13.50 169 19.78
2019-03-06 1802 693451 407 9355660 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 14 13.55 62 19.85
2019-03-07 1802 540078 298 7276996 13.50 13.55 13.40 13.45 0.05 -0.37% 13.40 265 13.45 47 19.78
2019-03-08 1802 1079396 438 14706083 13.55 13.75 13.50 13.65 0.20 1.49% 13.60 17 13.65 3 20.07
2019-03-11 1802 501027 194 6771707 13.60 13.65 13.45 13.50 0.15 -1.1% 13.50 57 13.55 3 19.85
2019-03-12 1802 989338 429 13513710 13.60 13.75 13.55 13.60 0.10 0.74% 13.60 36 13.65 41 20.00
2019-03-13 1802 424497 183 5770705 13.60 13.65 13.55 13.60 0.00 0% 13.55 85 13.60 9 20.00
2019-03-14 1802 2970210 1376 41351574 13.65 14.15 13.65 13.95 0.35 2.57% 13.90 43 13.95 63 20.51
2019-03-15 1802 1850149 777 25831063 14.00 14.05 13.85 14.00 0.05 0.36% 13.90 55 14.00 219 20.59
2019-03-18 1802 968329 389 13485887 14.00 14.10 13.85 13.90 0.10 -0.71% 13.85 114 13.90 57 20.44
2019-03-19 1802 1292161 651 17810194 14.00 14.00 13.70 13.70 0.20 -1.44% 13.70 54 13.75 25 20.15
2019-03-20 1802 2078738 808 28354842 13.70 13.80 13.50 13.60 0.10 -0.73% 13.60 46 13.65 5 20.00
2019-03-21 1802 2003753 687 27160264 13.65 13.75 13.45 13.55 0.05 -0.37% 13.50 120 13.55 29 19.93
2019-03-22 1802 742491 266 10077098 13.65 13.65 13.50 13.55 0.00 0% 13.55 34 13.60 49 19.93
2019-03-25 1802 682909 274 9234070 13.45 13.60 13.45 13.50 0.05 -0.37% 13.45 245 13.50 40 19.85
2019-03-26 1802 612799 205 8275302 13.60 13.60 13.45 13.50 0.00 0% 13.50 38 13.55 97 19.85
2019-03-27 1802 643661 241 8689337 13.50 13.55 13.45 13.50 0.00 0% 13.50 42 13.60 105 19.85
2019-03-28 1802 1163729 426 15809146 13.50 13.75 13.45 13.75 0.25 1.85% 13.70 5 13.75 38 20.22
2019-03-29 1802 690376 287 9474725 13.80 13.80 13.65 13.75 0.00 0% 13.70 20 13.75 61 37.16
2019-04-01 1802 595409 279 8107468 13.75 13.80 13.55 13.60 0.15 -1.09% 13.55 159 13.60 31 36.76
2019-04-02 1802 1310720 342 17946487 13.65 13.80 13.55 13.70 0.10 0.74% 13.70 1 13.75 53 37.03
2019-04-03 1802 1078309 462 14689729 13.75 13.80 13.55 13.55 0.15 -1.09% 13.55 209 13.65 4 36.62
2019-04-08 1802 1246995 460 16847928 13.60 13.60 13.45 13.50 0.05 -0.37% 13.50 121 13.55 67 36.49
2019-04-09 1802 790257 293 10677752 13.50 13.55 13.45 13.50 0.00 0% 13.50 6 13.55 224 36.49
2019-04-10 1802 1056599 598 14311592 13.55 13.65 13.45 13.65 0.15 1.11% 13.60 4 13.65 5 36.89
2019-04-11 1802 477771 249 6482555 13.65 13.65 13.50 13.50 0.15 -1.1% 13.50 260 13.55 146 36.49
2019-04-12 1802 13889946 3607 179478248 13.65 13.65 12.50 12.65 0.85 -6.3% 12.60 157 12.65 26 34.19
2019-04-15 1802 12530998 3455 154797669 12.75 12.80 12.05 12.20 0.45 -3.56% 12.15 338 12.20 495 32.97
2019-04-17 1802 9826918 2315 119436583 12.35 12.35 12.05 12.05 0.20 -1.23% 12.05 912 12.10 762 32.57
2019-04-18 1802 6620857 1497 79859515 12.10 12.20 12.00 12.05 0.00 0% 12.05 89 12.10 77 32.57
2019-04-19 1802 2516132 781 30780111 12.15 12.30 12.10 12.20 0.15 1.24% 12.20 438 12.25 15 32.97
2019-04-22 1802 2330059 645 28638018 12.25 12.40 12.20 12.30 0.10 0.82% 12.30 81 12.35 120 33.24
2019-04-23 1802 1434993 404 17659457 12.35 12.35 12.25 12.35 0.05 0.41% 12.30 241 12.35 116 33.38
2019-04-24 1802 1503465 534 18559914 12.35 12.40 12.30 12.35 0.00 0% 12.30 254 12.35 21 33.38
2019-04-25 1802 1365763 428 16778781 12.35 12.35 12.25 12.25 0.10 -0.81% 12.25 441 12.30 89 33.11
2019-04-26 1802 984296 311 12030273 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 386 12.25 42 32.97
2019-04-29 1802 1103029 367 13521855 12.20 12.35 12.20 12.30 0.10 0.82% 12.25 55 12.30 22 33.24
2019-04-30 1802 760183 252 9349855 12.25 12.35 12.25 12.35 0.05 0.41% 12.30 22 12.35 174 33.38
2019-05-02 1802 1026387 469 12629306 12.30 12.35 12.25 12.25 0.10 -0.81% 12.25 209 12.30 25 33.11
2019-05-03 1802 814357 274 10000570 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 301 12.30 46 33.24
2019-05-06 1802 2012608 705 24622726 12.40 12.40 12.15 12.20 0.10 -0.81% 12.15 194 12.20 49 32.97
2019-05-07 1802 2396380 1275 29383748 12.35 12.35 12.20 12.25 0.05 0.41% 12.25 11 12.30 4 33.11
2019-05-08 1802 1489055 625 18119118 12.25 12.25 12.10 12.15 0.10 -0.82% 12.10 361 12.15 12 32.84
2019-05-09 1802 1692200 592 20471925 12.15 12.15 12.05 12.05 0.10 -0.82% 12.05 185 12.10 63 32.57
2019-05-10 1802 1469079 389 17710596 12.05 12.15 12.00 12.05 0.00 0% 12.00 617 12.05 1 32.57
2019-05-13 1802 3702985 1127 43573418 12.05 12.05 11.65 11.70 0.35 -2.9% 11.65 223 11.70 135 31.62
2019-05-14 1802 1799535 677 20839060 11.50 11.80 11.40 11.70 0.00 0% 11.70 4 11.75 19 31.62
2019-05-15 1802 1344900 561 16153764 11.80 12.10 11.80 12.10 0.40 3.42% 12.10 4 12.15 173 0.00
2019-05-16 1802 1364735 396 16370229 12.10 12.10 11.85 11.95 0.15 -1.24% 11.90 123 11.95 65 0.00
2019-05-17 1802 766001 320 9104708 11.95 12.00 11.80 11.80 0.15 -1.26% 11.80 22 11.85 33 0.00
2019-05-20 1802 968697 382 11555555 11.80 12.00 11.80 11.90 0.10 0.85% 11.90 3 11.95 29 0.00
2019-05-22 1802 561166 266 6823373 12.20 12.20 12.10 12.10 0.10 1.68% 12.10 182 12.20 40 0.00
2019-05-23 1802 751974 373 9080083 12.10 12.15 12.00 12.05 0.05 -0.41% 12.00 230 12.05 8 0.00
2019-05-24 1802 822500 291 9960648 12.05 12.20 12.05 12.05 0.00 0% 12.05 71 12.10 10 0.00
2019-05-27 1802 1159145 444 14147486 12.20 12.25 12.10 12.20 0.15 1.24% 12.20 15 12.25 131 0.00
2019-05-28 1802 2097447 663 25783944 12.25 12.35 12.20 12.25 0.05 0.41% 12.25 168 12.30 82 0.00
2019-05-29 1802 947575 537 11626621 12.20 12.30 12.20 12.20 0.05 -0.41% 12.20 107 12.25 8 0.00
2019-05-30 1802 1010882 457 12380596 12.35 12.35 12.15 12.15 0.05 -0.41% 12.15 121 12.25 17 0.00
2019-05-31 1802 916634 582 11226766 12.20 12.35 12.15 12.15 0.00 0% 12.15 161 12.20 7 0.00
2019-06-03 1802 815663 424 9952836 12.10 12.25 12.10 12.20 0.05 0.41% 12.20 20 12.25 86 0.00
2019-06-04 1802 757020 277 9208889 12.20 12.25 12.10 12.15 0.05 -0.41% 12.15 9 12.20 131 0.00
2019-06-05 1802 831526 310 10119408 12.20 12.25 12.10 12.15 0.00 0% 12.15 7 12.20 65 0.00
2019-06-06 1802 752676 203 9124961 12.15 12.20 12.05 12.05 0.10 -0.82% 12.05 83 12.15 46 0.00
2019-06-10 1802 888059 279 10686661 12.10 12.10 12.00 12.05 0.00 0% 12.00 180 12.05 51 0.00
2019-06-11 1802 776639 340 9318479 12.10 12.10 11.95 11.95 0.10 -0.83% 11.95 150 12.00 8 0.00
2019-06-12 1802 946980 400 11319255 11.95 12.05 11.90 11.90 0.05 -0.42% 11.90 330 12.00 99 0.00
2019-06-13 1802 768420 227 9178113 11.90 12.00 11.90 11.95 0.05 0.42% 11.90 134 11.95 15 0.00
2019-06-14 1802 553655 239 6612522 12.00 12.00 11.90 11.95 0.00 0% 11.90 251 11.95 3 0.00
2019-06-17 1802 601541 322 7226442 11.95 12.05 11.95 12.00 0.05 0.42% 12.00 12 12.05 55 0.00
2019-06-18 1802 646948 213 7745126 12.00 12.05 11.90 12.00 0.00 0% 11.95 84 12.00 1 0.00
2019-06-19 1802 2072498 926 25093149 12.05 12.30 11.95 12.20 0.20 1.67% 12.20 11 12.25 53 0.00
2019-06-20 1802 688868 273 8405289 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 15 12.25 194 0.00
2019-06-21 1802 2682801 669 32353765 12.25 12.25 11.95 11.95 0.30 -2.45% 11.95 365 12.05 15 0.00
2019-06-24 1802 1344665 400 16297592 11.95 12.20 11.95 12.15 0.20 1.67% 12.10 94 12.15 88 0.00
2019-06-25 1802 309240 126 3727730 12.10 12.15 12.00 12.00 0.15 -1.23% 12.00 278 12.05 1 0.00
2019-06-26 1802 939754 252 11296857 12.10 12.10 11.95 12.00 0.00 0% 12.00 37 12.05 19 0.00
2019-06-27 1802 1046282 490 12683307 12.00 12.20 12.00 12.15 0.15 1.25% 12.10 67 12.15 7 0.00
2019-06-28 1802 353746 157 4291973 12.15 12.20 12.10 12.15 0.00 0% 12.10 79 12.15 14 0.00
2019-07-01 1802 708873 285 8644998 12.20 12.25 12.15 12.25 0.10 0.82% 12.20 23 12.25 419 0.00
2019-07-02 1802 1443462 368 17701681 12.20 12.30 12.15 12.30 0.05 0.41% 12.25 186 12.30 221 0.00
2019-07-03 1802 1341568 436 16479432 12.30 12.35 12.25 12.30 0.00 0% 12.30 298 12.35 283 0.00
2019-07-04 1802 737503 237 9066258 12.35 12.35 12.25 12.30 0.00 0% 12.25 118 12.30 249 0.00
2019-07-05 1802 1618209 355 19848455 12.25 12.30 12.20 12.25 0.05 -0.41% 12.25 165 12.30 270 0.00
2019-07-08 1802 1602222 364 19343871 12.00 12.15 12.00 12.10 0.00 -1.22% 12.10 14 12.15 103 0.00
2019-07-09 1802 3414179 775 41900658 12.10 12.40 12.10 12.35 0.25 2.07% 12.30 171 12.35 35 0.00
2019-07-10 1802 2648792 799 32776600 12.35 12.50 12.25 12.45 0.10 0.81% 12.40 209 12.45 23 0.00
2019-07-11 1802 1986669 561 24845524 12.45 12.60 12.35 12.45 0.00 0% 12.45 116 12.50 38 0.00
2019-07-12 1802 1191062 374 14844767 12.45 12.60 12.35 12.35 0.10 -0.8% 12.35 35 12.40 7 0.00
2019-07-15 1802 1768087 362 21776124 12.35 12.40 12.20 12.35 0.00 0% 12.35 121 12.40 17 0.00
2019-07-16 1802 3164871 796 39687833 12.45 12.65 12.45 12.50 0.15 1.21% 12.50 115 12.55 106 0.00
2019-07-17 1802 1975755 750 24726135 12.60 12.60 12.45 12.50 0.00 0% 12.50 40 12.55 15 0.00
2019-07-18 1802 1099776 420 13646269 12.45 12.50 12.35 12.40 0.10 -0.8% 12.35 255 12.45 80 0.00
2019-07-19 1802 1130044 307 13999339 12.45 12.45 12.35 12.35 0.05 -0.4% 12.35 139 12.40 5 0.00
2019-07-22 1802 1059540 183 13124544 12.40 12.45 12.35 12.40 0.05 0.4% 12.35 193 12.40 5 0.00
2019-07-23 1802 1617892 507 19931658 12.40 12.40 12.25 12.30 0.10 -0.81% 12.30 37 12.35 11 0.00
2019-07-24 1802 1615403 793 19787312 12.30 12.35 12.15 12.15 0.15 -1.22% 12.15 187 12.20 2 0.00
2019-07-25 1802 723879 231 8873958 12.20 12.35 12.15 12.30 0.15 1.23% 12.30 11 12.35 117 0.00
2019-07-26 1802 568269 243 6953052 12.25 12.30 12.20 12.30 0.00 0% 12.25 181 12.30 40 0.00
2019-07-29 1802 1083578 516 13283127 12.30 12.30 12.20 12.30 0.00 0% 12.25 23 12.30 80 0.00
2019-07-30 1802 578231 190 7074288 12.30 12.35 12.20 12.20 0.10 -0.81% 12.20 76 12.25 16 0.00
2019-07-31 1802 1251745 677 15176900 12.20 12.25 12.05 12.10 0.10 -0.82% 12.10 27 12.15 51 0.00
2019-08-01 1802 1516765 479 18241316 12.00 12.10 11.95 12.05 0.05 -0.41% 12.05 45 12.10 1 0.00
2019-08-02 1802 1143868 338 13691554 12.00 12.05 11.90 12.00 0.05 -0.41% 12.00 2 12.05 16 0.00
2019-08-05 1802 1269223 445 15096958 12.00 12.00 11.85 11.90 0.10 -0.83% 11.90 15 11.95 50 0.00
2019-08-06 1802 1351192 383 15793370 11.75 11.85 11.60 11.85 0.05 -0.42% 11.80 3 11.85 39 0.00
2019-08-07 1802 1360200 557 16072600 11.85 11.90 11.70 11.85 0.00 0% 11.80 4 11.85 32 0.00
2019-08-08 1802 439169 156 5237858 11.85 12.00 11.85 12.00 0.15 1.27% 11.95 38 12.00 42 0.00
2019-08-12 1802 468573 190 5587763 11.95 11.95 11.90 11.95 0.05 -0.42% 11.95 19 12.00 76 0.00
2019-08-13 1802 430893 242 5092779 11.85 11.90 11.75 11.85 0.10 -0.84% 11.85 7 11.90 61 0.00
2019-08-14 1802 372893 177 4436277 11.95 11.95 11.85 11.85 0.00 0% 11.85 108 11.90 7 0.00
2019-08-15 1802 2501301 614 29061148 11.75 11.75 11.55 11.65 0.20 -1.69% 11.65 11 11.70 49 0.00
2019-08-16 1802 1704404 466 19793652 11.65 11.70 11.55 11.65 0.00 0% 11.60 143 11.65 57 0.00
2019-08-19 1802 1664140 475 19327517 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 28 11.65 47 0.00
2019-08-20 1802 938470 357 10879350 11.60 11.65 11.55 11.60 0.00 0% 11.55 364 11.60 94 0.00
2019-08-21 1802 752255 499 8759630 11.60 11.80 11.55 11.75 0.15 1.29% 11.70 27 11.75 3 0.00
2019-08-22 1802 1042531 483 12135758 11.75 11.75 11.55 11.70 0.05 -0.43% 11.65 10 11.70 31 0.00
2019-08-23 1802 523855 247 6122199 11.60 11.75 11.60 11.70 0.00 0% 11.70 31 11.75 20 0.00
2019-08-26 1802 816176 243 9423595 11.55 11.60 11.50 11.55 0.15 -1.28% 11.55 49 11.60 1 0.00
2019-08-27 1802 1448033 410 16860181 11.55 11.75 11.50 11.75 0.20 1.73% 11.65 32 11.75 87 0.00
2019-08-28 1802 460383 313 5375876 11.70 11.75 11.65 11.70 0.05 -0.43% 11.65 46 11.70 5 0.00
2019-08-29 1802 738543 320 8562772 11.70 11.70 11.55 11.60 0.10 -0.85% 11.60 69 11.65 64 0.00
2019-08-30 1802 352027 171 4110760 11.65 11.70 11.65 11.65 0.05 0.43% 11.65 101 11.70 70 0.00
2019-09-02 1802 637805 275 7444314 11.60 11.75 11.60 11.70 0.05 0.43% 11.70 10 11.75 85 0.00
2019-09-03 1802 776494 532 9107750 11.65 11.80 11.65 11.75 0.05 0.43% 11.75 5 11.80 60 0.00
2019-09-04 1802 2156579 925 25810698 11.75 12.10 11.75 12.10 0.35 2.98% 12.05 2 12.10 228 0.00
2019-09-05 1802 1029720 432 12366340 12.10 12.15 11.95 11.95 0.15 -1.24% 11.95 13 12.00 261 0.00
2019-09-06 1802 666416 459 7929126 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 25 11.95 19 0.00
2019-09-09 1802 569695 244 6766581 11.90 11.95 11.80 11.95 0.05 0.42% 11.95 1 12.00 75 0.00
2019-09-10 1802 449720 287 5345364 11.95 11.95 11.85 11.90 0.05 -0.42% 11.90 16 11.95 57 0.00
2019-09-11 1802 718457 546 8516690 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 52 11.85 2 0.00
2019-09-12 1802 810252 502 9639367 11.80 12.00 11.80 11.85 0.05 0.42% 11.85 38 11.90 25 0.00
2019-09-16 1802 990774 514 11851203 11.90 12.00 11.90 11.95 0.10 0.84% 11.90 72 11.95 49 0.00
2019-09-17 1802 497427 212 5922777 11.95 12.00 11.85 11.85 0.10 -0.84% 11.85 66 11.90 4 0.00
2019-09-18 1802 2218958 1074 26671746 11.90 12.10 11.80 12.05 0.20 1.69% 12.00 78 12.05 4 0.00
2019-09-19 1802 632240 249 7577503 12.05 12.05 11.90 12.00 0.05 -0.41% 11.95 26 12.00 47 0.00
2019-09-20 1802 1221975 316 14714700 11.95 12.10 11.90 12.10 0.10 0.83% 12.05 17 12.10 22 0.00
2019-09-23 1802 825556 354 9978072 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 36 12.10 79 0.00
2019-09-24 1802 603286 259 7250632 12.05 12.10 11.95 11.95 0.10 -0.83% 11.95 114 12.05 83 0.00
2019-09-25 1802 694735 384 8299881 12.00 12.05 11.85 12.00 0.05 0.42% 11.95 5 12.00 172 0.00
2019-09-26 1802 924055 419 11008997 12.00 12.00 11.85 11.90 0.10 -0.83% 11.85 215 11.90 13 0.00
2019-09-27 1802 2869873 1570 33509464 11.90 11.95 11.60 11.65 0.25 -2.1% 11.65 8 11.70 39 0.00
2019-10-01 1802 564367 276 6610437 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 3 11.75 7 0.00
2019-10-02 1802 726799 421 8471854 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 188 11.65 1 0.00
2019-10-03 1802 789072 319 9107388 11.50 11.60 11.50 11.55 0.10 -0.86% 11.55 95 11.60 101 0.00
2019-10-04 1802 713282 284 8266467 11.55 11.65 11.55 11.55 0.00 0% 11.55 118 11.60 14 0.00
2019-10-07 1802 313571 180 3632699 11.60 11.65 11.55 11.65 0.10 0.87% 11.60 4 11.65 73 0.00
2019-10-08 1802 794145 569 9210002 11.60 11.65 11.55 11.60 0.05 -0.43% 11.60 10 11.65 48 0.00
2019-10-09 1802 1002567 756 11551965 11.55 11.60 11.50 11.50 0.10 -0.86% 11.50 345 11.60 147 0.00
2019-10-14 1802 1326224 835 15358471 11.60 11.70 11.50 11.55 0.05 0.43% 11.55 257 11.65 15 0.00
2019-10-15 1802 864548 583 9962625 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 3 11.60 173 0.00
2019-10-16 1802 1797848 1195 20873180 11.65 11.75 11.50 11.65 0.05 0.43% 11.65 19 11.70 42 0.00
2019-10-17 1802 1261812 817 14657861 11.70 11.70 11.55 11.65 0.00 0% 11.60 54 11.65 30 0.00
2019-10-18 1802 5048312 738 58582282 11.60 11.70 11.50 11.65 0.00 0% 11.65 32 11.70 270 0.00
2019-10-21 1802 2610129 946 30904428 11.65 11.95 11.65 11.90 0.25 2.15% 11.90 23 11.95 255 0.00
2019-10-22 1802 2401042 671 28832404 11.95 12.15 11.90 11.95 0.05 0.42% 11.95 16 12.00 166 0.00
2019-10-23 1802 890033 465 10557388 11.95 11.95 11.75 11.75 0.20 -1.67% 11.75 173 11.80 20 0.00
2019-10-24 1802 1234954 742 14501804 11.80 11.85 11.70 11.80 0.05 0.43% 11.80 6 11.85 50 0.00
2019-10-25 1802 1057228 689 12382263 11.80 11.80 11.65 11.75 0.05 -0.42% 11.70 40 11.75 124 0.00
2019-10-28 1802 1389082 814 16219148 11.75 11.80 11.55 11.60 0.15 -1.28% 11.60 226 11.70 30 0.00
2019-10-29 1802 1219100 736 14162618 11.70 11.70 11.55 11.60 0.00 0% 11.60 93 11.65 1 0.00
2019-10-30 1802 1138848 710 13222171 11.60 11.70 11.55 11.65 0.05 0.43% 11.60 208 11.65 2 0.00
2019-10-31 1802 1179990 686 13720728 11.65 11.75 11.60 11.60 0.05 -0.43% 11.60 16 11.65 55 0.00
2019-11-01 1802 909347 648 10519991 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 30 11.65 110 0.00
2019-11-04 1802 1365076 868 15916222 11.65 11.75 11.60 11.70 0.05 0.43% 11.65 112 11.75 158 0.00
2019-11-05 1802 1575668 873 18463861 11.70 11.80 11.65 11.80 0.10 0.85% 11.75 9 11.80 111 0.00
2019-11-06 1802 844126 329 9929367 11.80 11.85 11.70 11.75 0.05 -0.42% 11.75 162 11.80 32 0.00
2019-11-07 1802 1297439 684 15179960 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 21 11.75 27 0.00
2019-11-08 1802 614150 271 7232859 11.70 11.85 11.70 11.80 0.10 0.85% 11.80 37 11.85 185 0.00
2019-11-11 1802 1159133 284 13538490 11.80 11.80 11.60 11.65 0.15 -1.27% 11.60 248 11.65 12 0.00
2019-11-12 1802 1818987 1044 21075296 11.65 11.65 11.55 11.65 0.00 0% 11.60 40 11.65 34 0.00
2019-11-13 1802 1301157 810 15087418 11.60 11.70 11.55 11.65 0.00 0% 11.60 18 11.70 70 0.00
2019-11-14 1802 651706 201 7552236 11.55 11.65 11.55 11.60 0.05 -0.43% 11.60 24 11.65 107 0.00
2019-11-15 1802 1287680 330 14899847 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 708 11.60 190 0.00
2019-11-18 1802 3081695 699 35441150 11.55 11.60 11.45 11.45 0.10 -0.87% 11.45 93 11.50 113 0.00
2019-11-19 1802 3833456 943 43341521 11.45 11.50 11.20 11.25 0.20 -1.75% 11.25 128 11.30 64 0.00
2019-11-20 1802 1543349 572 17484575 11.25 11.45 11.25 11.45 0.20 1.78% 11.40 2 11.45 61 0.00
2019-11-21 1802 540550 263 6147239 11.40 11.45 11.30 11.40 0.05 -0.44% 11.40 2 11.45 41 0.00
2019-11-22 1802 433048 139 4922787 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 1620 11.40 29 0.00
2019-11-25 1802 605056 246 6910628 11.35 11.50 11.35 11.35 0.00 0% 11.35 193 11.40 2 0.00
2019-11-26 1802 924069 250 10539641 11.40 11.50 11.35 11.35 0.00 0% 11.35 233 11.45 70 0.00
2019-11-27 1802 691685 372 7921206 11.40 11.50 11.40 11.50 0.15 1.32% 11.45 12 11.50 132 0.00
2019-11-28 1802 388935 173 4455108 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 112 11.45 3 0.00
2019-11-29 1802 1052954 528 12047477 11.45 11.50 11.40 11.40 0.00 0% 11.40 123 11.45 86 0.00
2019-12-02 1802 915912 369 10506377 11.40 11.55 11.35 11.55 0.15 1.32% 11.50 15 11.55 20 0.00
2019-12-03 1802 535014 263 6140709 11.50 11.55 11.45 11.55 0.00 0% 11.50 15 11.55 134 0.00
2019-12-04 1802 460891 255 5307788 11.60 11.60 11.45 11.55 0.00 0% 11.50 14 11.55 43 0.00
2019-12-05 1802 1183388 455 13534549 11.50 11.55 11.40 11.40 0.15 -1.3% 11.40 180 11.45 56 0.00
2019-12-06 1802 712422 272 8112709 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 238 11.40 16 0.00
2019-12-09 1802 530326 232 6045740 11.35 11.45 11.35 11.45 0.10 0.88% 11.40 28 11.45 36 0.00
2019-12-10 1802 550244 238 6271916 11.40 11.50 11.35 11.40 0.05 -0.44% 11.35 215 11.40 15 0.00
2019-12-11 1802 509534 261 5811035 11.45 11.45 11.35 11.45 0.05 0.44% 11.40 26 11.45 99 0.00
2019-12-12 1802 1906518 423 21844127 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 33 11.50 291 0.00
2019-12-13 1802 692249 342 7938346 11.50 11.50 11.45 11.50 0.00 0% 11.45 49 11.50 118 0.00
2019-12-16 1802 1779896 788 20609192 11.50 11.65 11.50 11.60 0.10 0.87% 11.60 21 11.65 296 0.00
2019-12-17 1802 1382722 869 16064569 11.55 11.65 11.55 11.65 0.05 0.43% 11.60 63 11.65 126 0.00
2019-12-18 1802 2179734 1053 25553256 11.65 11.80 11.60 11.80 0.15 1.29% 11.75 56 11.80 210 0.00
2019-12-19 1802 3106419 833 36113779 11.85 11.85 11.50 11.55 0.25 -2.12% 11.55 149 11.65 123 0.00
2019-12-20 1802 3641602 1038 41741642 11.65 11.65 11.40 11.40 0.15 -1.3% 11.35 252 11.40 376 0.00
2019-12-23 1802 867725 437 9969167 11.50 11.55 11.40 11.55 0.15 1.32% 11.50 18 11.55 116 0.00
2019-12-24 1802 1052697 558 12062325 11.55 11.60 11.40 11.45 0.10 -0.87% 11.45 4 11.50 32 0.00
2019-12-25 1802 1354614 831 15517944 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 1 11.55 14 0.00
2019-12-26 1802 1532426 717 17493649 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 156 11.45 24 0.00
2019-12-27 1802 1095410 688 12530170 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 9 11.50 188 0.00
2019-12-30 1802 1276996 720 14573946 11.50 11.50 11.35 11.40 0.10 -0.87% 11.40 11 11.45 58 0.00
2019-12-31 1802 1213320 340 13794445 11.40 11.45 11.30 11.40 0.00 0% 11.35 96 11.45 93 0.00