台橡(2103)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　　　19.95
0
0%		19.75
-0.2
-1%		19.95
0.2
1.01%		19.45
-0.5
-2.51%		19.50
0.05
0.26%		 　18.80
-0.7
-3.59%		18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		19.60
0.8
4.26%		 　20.35
0.75
3.83%		20.60
0.25
1.23%		20.75
0.15
0.73%		20.50
-0.25
-1.2%		20.80
0.3
1.46%		 　22.85
2.05
9.86%		22.35
-0.5
-2.19%		22.50
0.15
0.67%		23.15
0.65
2.89%		23.75
0.6
2.59%		23.95
0.2
0.84%		 20.82
2 月　23.60
-0.35
-1.46%		23.15
-0.45
-1.91%		 　　　　　　　　　　23.20
0.05
0.22%		25.00
1.8
7.76%		24.75
-0.25
-1%		24.80
0.05
0.2%		25.00
0.2
0.81%		 　24.60
-0.4
-1.6%		24.30
-0.3
-1.22%		24.50
0.2
0.82%		24.45
-0.05
-0.2%		24.85
0.4
1.64%		 24.74
3 月26.00
1.15
4.63%		25.95
-0.05
-0.19%		26.50
0.55
2.12%		27.40
0.9
3.4%		 　30.10
2.7
9.85%		30.00
-0.1
-0.33%		28.50
-1.5
-5%		28.80
0.3
1.05%		28.15
-0.65
-2.26%		 　27.40
-0.75
-2.66%		27.40
0
0%		27.90
0.5
1.82%		27.20
-0.7
-2.51%		27.60
0.4
1.47%		 　27.25
-0.35
-1.27%		28.00
0.75
2.75%		28.55
0.55
1.96%		28.25
-0.3
-1.05%		27.30
-0.95
-3.36%		 　26.95
-0.35
-1.28%		26.40
-0.55
-2.04%		27.20
0.8
3.03%		27.25
0.05
0.18%		27.69
4 月27.40
0.15
0.55%		 　　　26.95
-0.45
-1.64%		27.05
0.1
0.37%		27.30
0.25
0.92%		 　28.25
0.95
3.48%		28.70
0.45
1.59%		29.90
1.2
4.18%		29.40
-0.5
-1.67%		31.00
1.6
5.44%		 　29.35
-1.65
-5.32%		29.85
0.5
1.7%		29.65
-0.2
-0.67%		30.00
0.35
1.18%		29.30
-0.7
-2.33%		 　28.85
-0.45
-1.54%		29.90
1.05
3.64%		29.35
-0.55
-1.84%		29.00
-0.35
-1.19%		28.40
-0.6
-2.07%		 28.73
5 月　　27.60
-0.8
-2.82%		26.55
-1.05
-3.8%		27.80
1.25
4.71%		27.35
-0.45
-1.62%		 　27.30
-0.05
-0.18%		27.60
0.3
1.1%		27.30
-0.3
-1.09%		27.50
0.2
0.73%		26.60
-0.9
-3.27%		 　26.05
-0.55
-2.07%		27.00
0.95
3.65%		27.05
0.05
0.19%		26.25
-0.8
-2.96%		26.70
0.45
1.71%		 　27.00
0.3
1.12%		27.00
0
0%		26.80
-0.2
-0.74%		27.00
0.2
0.75%		26.90
-0.1
-0.37%		 　26.60
-0.3
-1.12%		26.70
0.1
0.38%		26.94
6 月27.30
0.6
2.25%		26.75
-0.55
-2.01%		27.00
0.25
0.93%		27.00
0
0%		 26.70
-0.3
-1.11%		26.80
0.1
0.37%		27.20
0.4
1.49%		 　　　26.65
-0.55
-2.02%		26.20
-0.45
-1.69%		26.00
-0.2
-0.76%		25.55
-0.45
-1.73%		25.50
-0.05
-0.2%		 　26.45
0.95
3.73%		26.30
-0.15
-0.57%		28.90
2.6
9.89%		28.75
-0.15
-0.52%		27.55
-1.2
-4.17%		 　27.95
0.4
1.45%		28.90
0.95
3.4%		29.25
0.35
1.21%		29.60
0.35
1.2%		 27.27
7 月28.95
-0.65
-2.2%		 　29.20
0.25
0.86%		 28.25
-0.95
-3.25%		28.50
0.25
0.88%		 　　28.20
-0.3
-1.05%		27.70
-0.5
-1.77%		27.95
0.25
0.9%		27.90
-0.05
-0.18%		27.80
-0.1
-0.36%		 　28.65
0.85
3.06%		28.40
-0.25
-0.87%		28.00
-0.4
-1.41%		28.35
0.35
1.25%		28.45
0.1
0.35%		 　28.45
0
0%		28.40
-0.05
-0.18%		28.30
-0.1
-0.35%		28.00
-0.3
-1.06%		27.95
-0.05
-0.18%		 28.3
8 月27.80
-0.15
-0.54%		27.90
0.1
0.36%		27.75
-0.15
-0.54%		28.40
0.65
2.34%		29.65
1.25
4.4%		 　29.70
0.05
0.17%		29.85
0.15
0.51%		30.00
0.15
0.5%		29.40
-0.6
-2%		29.30
-0.1
-0.34%		 　29.30
0
0%		29.30
0
0%		29.05
-0.25
-0.85%		29.35
0.3
1.03%		29.05
-0.3
-1.02%		 　28.70
-0.35
-1.2%		29.10
0.4
1.39%		28.90
-0.2
-0.69%		28.50
-0.4
-1.38%		28.85
0.35
1.23%		 　29.00
0.15
0.52%		29.20
0.2
0.69%		29.15
-0.05
-0.17%		29.03
9 月28.80
-0.35
-1.2%		28.50
-0.3
-1.04%		 　29.00
0.5
1.75%		29.30
0.3
1.03%		29.30
0
0%		29.60
0.3
1.02%		29.60
0
0%		29.10
-0.5
-1.69%		 28.80
-0.3
-1.03%		28.55
-0.25
-0.87%		28.55
0
0%		 　　　28.85
0.3
1.05%		29.00
0.15
0.52%		29.05
0.05
0.17%		29.05
0
0%		29.10
0.05
0.17%		 　28.75
-0.35
-1.2%		 　28.80
0.05
0.17%		28.90
0.1
0.35%		 28.95
10 月　　28.95
0.05
0.17%		29.05
0.1
0.35%		29.00
-0.05
-0.17%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		 　　28.80
-0.05
-0.17%		28.60
-0.2
-0.69%		29.55
0.95
3.32%		30.80
1.25
4.23%		 　31.60
0.8
2.6%		33.40
1.8
5.7%		33.80
0.4
1.2%		34.85
1.05
3.11%		34.45
-0.4
-1.15%		 　33.35
-1.1
-3.19%		33.50
0.15
0.45%		34.20
0.7
2.09%		33.60
-0.6
-1.75%		33.55
-0.05
-0.15%		 32.65
-0.9
-2.68%		31.62
11 月32.35
-0.3
-0.92%		31.25
-1.1
-3.4%		31.00
-0.25
-0.8%		31.55
0.55
1.77%		 　31.45
-0.1
-0.32%		30.75
-0.7
-2.23%		29.40
-1.35
-4.39%		30.00
0.6
2.04%		30.80
0.8
2.67%		 　30.10
-0.7
-2.27%		29.60
-0.5
-1.66%		30.10
0.5
1.69%		31.25
1.15
3.82%		30.75
-0.5
-1.6%		 　31.60
0.85
2.76%		33.10
1.5
4.75%		32.70
-0.4
-1.21%		32.80
0.1
0.31%		32.90
0.1
0.3%		 　33.30
0.4
1.22%		32.65
-0.65
-1.95%		32.25
-0.4
-1.23%		 31.53
12 月33.25
1
3.1%		33.40
0.15
0.45%		 　33.15
-0.25
-0.75%		32.90
-0.25
-0.75%		33.50
0.6
1.82%		33.55
0.05
0.15%		34.00
0.45
1.34%		 　34.00
0
0%		34.05
0.05
0.15%		34.25
0.2
0.59%		34.45
0.2
0.58%		33.45
-1
-2.9%		 　32.10
-1.35
-4.04%		33.00
0.9
2.8%		33.25
0.25
0.76%		32.60
-0.65
-1.95%		31.90
-0.7
-2.15%		 　31.75
-0.15
-0.47%		31.90
0.15
0.47%		32.30
0.4
1.25%		32.40
0.1
0.31%		33.10
0.7
2.16%		　33.05

說明:最高漲幅:9.89%最低跌幅:-5.32% 最高價:34.85最低價:18.75平均價:28.33,灰色底表示週末,漲145天(80.7)元,跌143天(-65.9)元,平盤15天
10%=5,8%=1,6%=1,5%=9,4%=11,3%=20,2%=17,1%=50,0%=46,-0%=3,-1%=7,-2%=19,-3%=24,-4%=36,-5%=54,

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
2016-01-04 2103 1230672 664 24630790 20.20 20.35 19.90 19.95 0.25 0% 19.90 5 19.95 29 21.45
2016-01-05 2103 819711 433 16242603 19.70 19.95 19.65 19.75 0.20 -1% 19.75 36 19.80 1 21.24
2016-01-06 2103 1013743 537 20313582 19.80 20.25 19.75 19.95 0.20 1.01% 19.95 63 20.00 6 21.45
2016-01-07 2103 1099981 611 21513319 19.95 19.95 19.35 19.45 0.50 -2.51% 19.40 50 19.45 48 20.91
2016-01-08 2103 573615 365 11171250 19.45 19.70 19.20 19.50 0.05 0.26% 19.50 59 19.55 3 20.97
2016-01-11 2103 911505 608 17231595 19.50 19.50 18.60 18.80 0.70 -3.59% 18.80 32 18.85 7 20.22
2016-01-12 2103 710196 401 13394700 18.80 19.05 18.75 18.85 0.05 0.27% 18.85 22 18.90 22 20.27
2016-01-13 2103 1013887 731 19131763 18.90 19.30 18.70 18.75 0.10 -0.53% 18.75 20 18.90 30 20.16
2016-01-14 2103 1180723 716 22201303 19.20 19.20 18.40 18.80 0.05 0.27% 18.80 77 18.85 10 20.22
2016-01-15 2103 1594403 956 31241311 19.05 19.90 18.85 19.60 0.80 4.26% 19.60 43 19.65 7 21.08
2016-01-18 2103 1499392 873 30348614 19.30 20.95 19.30 20.35 0.75 3.83% 20.35 24 20.40 29 21.88
2016-01-19 2103 1031765 626 21174816 20.60 20.75 20.10 20.60 0.25 1.23% 20.55 4 20.60 50 22.15
2016-01-20 2103 1850293 1050 38359489 20.75 20.90 20.50 20.75 0.15 0.73% 20.65 16 20.75 9 22.31
2016-01-21 2103 827128 546 17018442 20.90 20.90 20.25 20.50 0.25 -1.2% 20.50 21 20.55 62 22.04
2016-01-22 2103 1116338 776 23087005 20.70 20.80 20.50 20.80 0.30 1.46% 20.75 8 20.80 53 22.37
2016-01-25 2103 7216676 2925 161939031 21.00 22.85 21.00 22.85 2.05 9.86% 22.85 330 0.00 0 24.57
2016-01-26 2103 4390963 2205 97825462 22.80 22.85 21.95 22.35 0.50 -2.19% 22.30 49 22.35 56 24.03
2016-01-27 2103 2260155 1119 50923129 22.50 22.80 22.30 22.50 0.15 0.67% 22.45 38 22.50 29 24.19
2016-01-28 2103 3346659 1639 76659580 22.35 23.20 22.20 23.15 0.65 2.89% 23.10 18 23.15 3 24.89
2016-01-29 2103 4930009 2369 117505138 23.50 24.20 23.25 23.75 0.60 2.59% 23.75 2 23.80 25 25.54
2016-01-30 2103 2542524 1301 60925961 23.85 24.20 23.65 23.95 0.20 0.84% 23.80 10 23.95 53 25.75
2016-02-02 2103 1757855 1165 40929239 23.30 23.70 22.80 23.60 0.20 -1.46% 23.55 50 23.60 6 25.38
2016-02-03 2103 1731846 966 40137771 23.40 23.45 22.90 23.15 0.45 -1.91% 23.15 1 23.20 13 24.89
2016-02-15 2103 1303713 771 30364850 23.00 23.85 22.90 23.20 0.05 0.22% 23.10 2 23.20 33 24.95
2016-02-16 2103 5512924 2509 136964524 23.80 25.20 23.50 25.00 1.80 7.76% 24.95 1 25.00 200 26.88
2016-02-17 2103 2524898 1268 62959907 25.15 25.20 24.70 24.75 0.25 -1% 24.75 72 24.80 5 26.61
2016-02-18 2103 1901448 1145 47597512 25.00 25.40 24.80 24.80 0.05 0.2% 24.80 82 24.85 14 26.67
2016-02-19 2103 1414208 910 35408300 24.80 25.40 24.60 25.00 0.20 0.81% 25.00 1 25.05 34 26.88
2016-02-22 2103 1426061 893 35294636 25.00 25.15 24.50 24.60 0.40 -1.6% 24.60 10 24.70 2 26.45
2016-02-23 2103 1719384 926 42014516 24.85 25.00 24.10 24.30 0.30 -1.22% 24.25 21 24.30 2 26.13
2016-02-24 2103 1968557 1006 48494731 24.30 25.00 24.20 24.50 0.20 0.82% 24.50 9 24.55 4 26.34
2016-02-25 2103 3342360 993 81286913 24.50 24.60 24.20 24.45 0.05 -0.2% 24.40 7 24.50 351 26.29
2016-02-26 2103 2177572 1320 54219119 24.55 25.25 24.50 24.85 0.40 1.64% 24.85 18 24.90 51 26.72
2016-03-01 2103 4793569 2287 123563727 25.00 26.20 25.00 26.00 1.15 4.63% 26.00 466 26.05 41 27.96
2016-03-02 2103 2561877 1600 66501231 26.30 26.40 25.70 25.95 0.05 -0.19% 25.95 1 26.00 45 27.90
2016-03-03 2103 2390157 1314 63086067 26.00 26.70 25.95 26.50 0.55 2.12% 26.50 51 26.55 30 28.49
2016-03-04 2103 3975425 2247 107882869 26.50 27.80 26.15 27.40 0.90 3.4% 27.35 29 27.40 11 29.46
2016-03-07 2103 5817360 1776 175100709 30.10 30.10 30.00 30.10 2.70 9.85% 30.10 4750 0.00 0 32.37
2016-03-08 2103 13716279 5939 417889920 31.30 31.55 29.50 30.00 0.10 -0.33% 29.95 64 30.00 65 32.26
2016-03-09 2103 5810312 2708 166677109 29.15 29.20 28.50 28.50 1.50 -5% 28.50 240 28.55 3 30.65
2016-03-10 2103 4163057 1999 119393464 28.70 29.00 28.05 28.80 0.30 1.05% 28.70 5 28.80 8 30.97
2016-03-11 2103 3555196 1900 100466333 28.90 28.90 28.00 28.15 0.65 -2.26% 28.10 134 28.15 5 30.27
2016-03-14 2103 5886911 3087 161416129 28.15 28.35 26.95 27.40 0.75 -2.66% 27.40 73 27.45 15 29.46
2016-03-15 2103 7263018 3302 201953624 27.30 28.80 27.15 27.40 0.00 0% 27.35 14 27.40 11 29.46
2016-03-16 2103 3424668 1570 95856244 27.70 28.30 27.65 27.90 0.50 1.82% 27.90 11 27.95 6 30.00
2016-03-17 2103 3293740 1785 90602981 28.25 28.30 27.00 27.20 0.70 -2.51% 27.20 111 27.25 6 29.25
2016-03-18 2103 3673172 1679 100577615 27.25 27.65 27.10 27.60 0.40 1.47% 27.50 21 27.60 8 43.13
2016-03-21 2103 2345303 1537 64169735 27.80 27.80 27.15 27.25 0.35 -1.27% 27.20 51 27.25 24 42.58
2016-03-22 2103 3463661 1946 95941458 27.35 28.05 27.35 28.00 0.75 2.75% 27.95 34 28.00 45 43.75
2016-03-23 2103 4827105 2783 137679387 28.40 28.85 28.20 28.55 0.55 1.96% 28.55 10 28.60 26 44.61
2016-03-24 2103 2534010 1619 71337303 28.50 28.50 27.70 28.25 0.30 -1.05% 28.20 29 28.30 8 44.14
2016-03-25 2103 2072132 1104 57204031 27.95 28.10 27.30 27.30 0.95 -3.36% 27.30 7 27.35 6 42.66
2016-03-28 2103 2316754 1309 62250291 27.30 27.45 26.60 26.95 0.35 -1.28% 26.90 14 26.95 64 42.11
2016-03-29 2103 2396702 1224 63607809 26.95 26.95 26.25 26.40 0.55 -2.04% 26.40 30 26.45 12 41.25
2016-03-30 2103 2465808 1307 66648494 26.40 27.40 26.05 27.20 0.80 3.03% 27.20 18 27.25 1 42.50
2016-03-31 2103 1622374 975 44398278 27.60 27.65 27.10 27.25 0.05 0.18% 27.25 46 27.35 1 42.58
2016-04-01 2103 1372530 837 37669100 27.30 27.75 27.10 27.40 0.15 0.55% 27.35 3 27.40 1 42.81
2016-04-06 2103 1246583 847 33710307 27.45 27.45 26.85 26.95 0.45 -1.64% 26.95 12 27.00 11 42.11
2016-04-07 2103 1287753 760 34949281 27.00 27.35 27.00 27.05 0.10 0.37% 27.05 11 27.10 1 42.27
2016-04-08 2103 964645 695 26201215 26.90 27.50 26.80 27.30 0.25 0.92% 27.25 5 27.30 31 42.66
2016-04-11 2103 2942752 1629 82496129 27.40 28.35 27.40 28.25 0.95 3.48% 28.25 29 28.30 24 44.14
2016-04-12 2103 4500829 2304 129602217 28.50 29.15 28.50 28.70 0.45 1.59% 28.65 9 28.70 6 44.84
2016-04-13 2103 7006027 3141 207899496 29.15 30.00 28.85 29.90 1.20 4.18% 29.85 23 29.90 121 46.72
2016-04-14 2103 9954620 4689 297396857 30.20 31.00 29.05 29.40 0.50 -1.67% 29.35 11 29.40 25 45.94
2016-04-15 2103 10799932 5075 328689742 29.80 31.00 29.50 31.00 1.60 5.44% 30.95 69 31.00 518 48.44
2016-04-18 2103 9304960 4940 282367431 30.95 32.00 29.35 29.35 1.65 -5.32% 29.35 72 29.40 8 45.86
2016-04-19 2103 5445528 2723 161609075 29.75 30.25 29.40 29.85 0.50 1.7% 29.85 30 29.90 13 46.64
2016-04-20 2103 5631206 2712 168576875 30.30 30.75 29.40 29.65 0.20 -0.67% 29.65 51 29.80 55 46.33
2016-04-21 2103 3518920 1851 105875900 30.30 30.60 29.75 30.00 0.35 1.18% 29.95 14 30.00 235 46.88
2016-04-22 2103 2876966 1565 84897190 30.00 30.20 29.05 29.30 0.70 -2.33% 29.30 56 29.45 3 45.78
2016-04-25 2103 1881128 996 54537141 29.30 29.40 28.85 28.85 0.45 -1.54% 28.85 42 28.90 1 45.08
2016-04-26 2103 4081646 1904 120866725 28.70 29.95 28.70 29.90 1.05 3.64% 29.85 10 29.90 17 46.72
2016-04-27 2103 1632365 748 48216443 29.80 29.85 29.30 29.35 0.55 -1.84% 29.35 12 29.45 15 45.86
2016-04-28 2103 1595916 933 46620550 29.50 29.75 29.00 29.00 0.35 -1.19% 29.00 180 29.10 16 45.31
2016-04-29 2103 2571513 1280 73207718 28.80 28.90 28.20 28.40 0.60 -2.07% 28.40 40 28.45 22 44.38
2016-05-03 2103 3241096 1797 90012092 28.70 28.70 27.50 27.60 0.80 -2.82% 27.60 73 27.65 2 43.13
2016-05-04 2103 3687489 1798 99832096 27.30 27.95 26.55 26.55 1.05 -3.8% 26.55 247 26.70 12 41.48
2016-05-05 2103 3152613 1553 85645636 26.65 27.90 26.50 27.80 1.25 4.71% 27.80 228 27.85 8 40.88
2016-05-06 2103 3260443 1570 90409709 28.10 28.20 27.25 27.35 0.45 -1.62% 27.35 6 27.50 2 40.22
2016-05-09 2103 1942606 1208 53433085 27.40 27.90 27.30 27.30 0.05 -0.18% 27.30 17 27.35 39 40.15
2016-05-10 2103 1481530 837 40710774 27.40 27.90 27.10 27.60 0.30 1.1% 27.60 36 27.70 10 40.59
2016-05-11 2103 2194750 1366 60267470 28.10 28.10 27.10 27.30 0.30 -1.09% 27.25 15 27.30 29 40.15
2016-05-12 2103 2096101 1143 57758102 27.05 27.95 27.00 27.50 0.20 0.73% 27.50 16 27.65 12 40.44
2016-05-13 2103 2650444 1240 71336671 27.50 27.60 26.50 26.60 0.90 -3.27% 26.60 74 26.65 1 39.12
2016-05-16 2103 2794516 1340 73044371 26.30 26.85 25.60 26.05 0.55 -2.07% 26.05 2 26.10 21 38.31
2016-05-17 2103 2121311 1157 56697968 26.30 27.20 26.10 27.00 0.95 3.65% 26.95 48 27.00 32 39.71
2016-05-18 2103 1602557 1022 43561039 27.00 27.60 26.65 27.05 0.05 0.19% 27.05 29 27.15 5 39.78
2016-05-19 2103 2915073 1872 77263709 27.20 27.40 26.10 26.25 0.80 -2.96% 26.25 52 26.30 7 38.60
2016-05-20 2103 2180144 1276 57908241 26.10 26.90 26.05 26.70 0.45 1.71% 26.65 4 26.75 24 39.26
2016-05-23 2103 1678868 1040 45500286 26.70 27.40 26.70 27.00 0.30 1.12% 27.00 6 27.10 280 39.71
2016-05-24 2103 1378445 912 37124490 27.00 27.15 26.70 27.00 0.00 0% 26.90 8 27.00 203 39.71
2016-05-25 2103 2051427 1265 55659285 27.25 27.45 26.75 26.80 0.20 -0.74% 26.80 34 26.90 2 39.41
2016-05-26 2103 1186945 682 32122910 26.95 27.30 26.90 27.00 0.20 0.75% 26.95 21 27.05 34 39.71
2016-05-27 2103 1182987 675 31929996 27.05 27.30 26.80 26.90 0.10 -0.37% 26.90 1 26.95 12 39.56
2016-05-30 2103 1609847 953 42901653 26.90 26.95 26.55 26.60 0.30 -1.12% 26.60 145 26.65 7 39.12
2016-05-31 2103 1288122 692 34478230 26.60 27.00 26.50 26.70 0.10 0.38% 26.70 106 26.80 1 39.26
2016-06-01 2103 1229816 775 33312541 26.70 27.30 26.70 27.30 0.60 2.25% 27.20 10 27.30 80 40.15
2016-06-02 2103 2156722 1024 57935001 27.45 27.45 26.60 26.75 0.55 -2.01% 26.75 1 26.80 8 39.34
2016-06-03 2103 1113882 836 29885774 26.80 27.05 26.60 27.00 0.25 0.93% 27.00 114 27.05 15 39.71
2016-06-04 2103 518977 256 14051079 27.15 27.20 27.00 27.00 0.00 0% 27.00 19 27.05 2 39.71
2016-06-06 2103 744414 458 19967660 27.05 27.15 26.65 26.70 0.30 -1.11% 26.65 67 26.70 3 39.26
2016-06-07 2103 1104510 719 29593901 26.85 27.00 26.60 26.80 0.10 0.37% 26.75 63 26.80 46 39.41
2016-06-08 2103 2457955 1283 67101373 27.15 27.50 27.15 27.20 0.40 1.49% 27.20 5 27.25 34 40.00
2016-06-13 2103 1538377 864 41246197 27.20 27.20 26.60 26.65 0.55 -2.02% 26.65 2 26.70 19 39.19
2016-06-14 2103 2249716 1236 59131077 26.65 26.70 26.15 26.20 0.45 -1.69% 26.20 29 26.25 29 38.53
2016-06-15 2103 2063512 1213 53917104 26.25 26.45 26.00 26.00 0.20 -0.76% 26.00 185 26.15 4 38.24
2016-06-16 2103 2966027 1603 76060627 26.05 26.25 25.20 25.55 0.45 -1.73% 25.50 2 25.55 74 37.57
2016-06-17 2103 1768937 925 45189531 25.60 25.75 25.35 25.50 0.05 -0.2% 25.45 187 25.50 63 37.50
2016-06-20 2103 2932243 1576 76757165 25.80 26.50 25.75 26.45 0.95 3.73% 26.40 16 26.45 10 38.90
2016-06-21 2103 1928789 1077 50791592 26.60 26.65 26.15 26.30 0.15 -0.57% 26.25 1 26.30 20 38.68
2016-06-22 2103 9487479 4570 265369118 26.40 28.90 26.40 28.90 2.60 9.89% 28.85 70 28.90 34 42.50
2016-06-23 2103 4035000 2219 114821091 28.85 28.95 28.10 28.75 0.15 -0.52% 28.75 9 28.80 14 42.28
2016-06-24 2103 4258739 2134 119313540 28.75 29.00 27.10 27.55 1.20 -4.17% 27.55 6 27.60 14 40.51
2016-06-27 2103 2391806 1331 66200302 27.00 28.20 26.90 27.95 0.40 1.45% 27.90 18 27.95 20 41.10
2016-06-28 2103 6392247 3112 183628703 27.95 29.30 27.70 28.90 0.95 3.4% 28.85 17 28.90 5 42.50
2016-06-29 2103 5927777 2714 176301967 29.60 30.40 29.20 29.25 0.35 1.21% 29.25 11 29.30 70 43.01
2016-06-30 2103 2328558 1183 67759297 29.45 29.60 28.70 29.60 0.35 1.2% 29.55 1 29.60 48 43.53
2016-07-01 2103 1886021 1197 54883359 29.60 29.70 28.90 28.95 0.65 -2.2% 28.95 70 29.00 10 42.57
2016-07-04 2103 1612794 972 46817126 28.95 29.45 28.50 29.20 0.25 0.86% 29.20 60 29.25 22 42.94
2016-07-06 2103 1474659 884 41803144 28.75 28.75 28.15 28.25 0.70 -3.25% 28.20 53 28.25 65 41.54
2016-07-07 2103 859655 512 24387314 28.25 28.55 28.15 28.50 0.25 0.88% 28.40 1 28.50 49 41.91
2016-07-11 2103 1318226 856 37443469 28.50 28.65 28.15 28.20 0.30 -1.05% 28.20 47 28.25 11 41.47
2016-07-12 2103 2772590 1380 77355900 28.20 28.70 27.55 27.70 0.50 -1.77% 27.70 11 27.75 5 40.74
2016-07-13 2103 1169509 706 32669417 27.80 28.20 27.75 27.95 0.25 0.9% 27.95 42 28.00 3 41.10
2016-07-14 2103 1055255 536 29541582 28.00 28.20 27.75 27.90 0.05 -0.18% 27.90 23 27.95 10 41.03
2016-07-15 2103 1653185 1118 46022763 28.15 28.15 27.65 27.80 0.10 -0.36% 27.80 100 27.85 6 40.88
2016-07-18 2103 2679746 1413 76192606 27.80 28.80 27.80 28.65 0.85 3.06% 28.65 22 28.70 57 42.13
2016-07-19 2103 1376440 813 39082345 28.70 28.70 28.25 28.40 0.25 -0.87% 28.40 81 28.45 39 41.76
2016-07-20 2103 1436407 961 40395767 28.45 28.45 27.90 28.00 0.40 -1.41% 27.95 28 28.00 10 41.18
2016-07-21 2103 1368844 794 38859681 28.35 28.50 28.30 28.35 0.35 1.25% 28.35 32 28.40 23 41.69
2016-07-22 2103 826952 472 23442134 28.40 28.50 28.15 28.45 0.10 0.35% 28.40 30 28.45 12 41.84
2016-07-25 2103 1149466 702 32631249 28.45 28.70 28.10 28.45 0.00 0% 28.40 5 28.45 46 41.84
2016-07-26 2103 885080 577 25012051 28.35 28.45 28.15 28.40 0.05 -0.18% 28.40 7 28.45 38 41.76
2016-07-27 2103 842516 531 23879588 28.20 28.50 28.20 28.30 0.10 -0.35% 28.25 29 28.30 31 41.62
2016-07-28 2103 1175871 797 32914193 28.30 28.30 27.80 28.00 0.30 -1.06% 27.95 9 28.00 6 41.18
2016-07-29 2103 471910 342 13226639 28.00 28.15 27.90 27.95 0.05 -0.18% 27.90 76 27.95 2 41.10
2016-08-01 2103 1207848 679 33706776 28.00 28.10 27.75 27.80 0.15 -0.54% 27.80 6 27.85 23 40.88
2016-08-02 2103 690895 416 19361927 27.95 28.25 27.90 27.90 0.10 0.36% 27.90 22 27.95 1 41.03
2016-08-03 2103 804838 547 22306852 27.80 27.80 27.65 27.75 0.15 -0.54% 27.70 104 27.80 18 40.81
2016-08-04 2103 1330016 966 37400844 27.80 28.45 27.65 28.40 0.65 2.34% 28.35 93 28.40 161 35.06
2016-08-05 2103 10128246 4571 302513941 28.75 30.65 28.75 29.65 1.25 4.4% 29.65 58 29.70 287 36.60
2016-08-08 2103 5298318 2806 158952272 30.00 30.60 29.55 29.70 0.05 0.17% 29.65 18 29.70 196 36.67
2016-08-09 2103 3363103 1700 100002949 29.80 30.00 29.45 29.85 0.15 0.51% 29.85 79 29.90 13 36.85
2016-08-10 2103 3705795 1664 111005000 30.00 30.20 29.65 30.00 0.15 0.5% 29.95 41 30.00 84 37.04
2016-08-11 2103 3302644 1932 97513449 30.15 30.20 29.15 29.40 0.60 -2% 29.35 97 29.40 353 36.30
2016-08-12 2103 2925148 1599 85618617 29.60 29.70 28.85 29.30 0.10 -0.34% 29.25 34 29.30 356 36.17
2016-08-15 2103 2141192 1266 62992864 29.45 29.70 29.25 29.30 0.00 0% 29.25 29 29.30 121 36.17
2016-08-16 2103 1209614 790 35324441 29.35 29.40 29.00 29.30 0.00 0% 29.20 2 29.30 744 36.17
2016-08-17 2103 2260342 1241 65654589 29.20 29.20 28.90 29.05 0.25 -0.85% 29.00 65 29.05 3 35.86
2016-08-18 2103 3330310 1878 96940944 29.05 29.35 28.80 29.35 0.30 1.03% 29.30 1 29.35 67 36.23
2016-08-19 2103 2400092 1253 70160907 29.55 29.60 28.95 29.05 0.30 -1.02% 29.00 34 29.05 41 35.86
2016-08-22 2103 2018107 1156 58152497 29.05 29.05 28.70 28.70 0.35 -1.2% 28.65 142 28.70 246 35.43
2016-08-23 2103 2246328 1217 65080812 28.80 29.20 28.70 29.10 0.40 1.39% 29.05 5 29.10 74 35.93
2016-08-24 2103 4405650 2038 127481106 29.10 29.15 28.80 28.90 0.20 -0.69% 28.90 27 28.95 23 35.68
2016-08-25 2103 3089364 1473 87364272 28.05 28.55 28.05 28.50 0.00 -1.38% 28.45 5 28.50 22 35.19
2016-08-26 2103 3321197 1725 96181275 28.80 29.10 28.80 28.85 0.35 1.23% 28.85 517 28.90 6 35.62
2016-08-29 2103 1926068 1002 55830716 28.95 29.30 28.85 29.00 0.15 0.52% 28.95 3 29.00 148 35.80
2016-08-30 2103 1501840 713 43696284 29.10 29.20 29.00 29.20 0.20 0.69% 29.15 8 29.20 184 36.05
2016-08-31 2103 1533197 750 44582813 29.30 29.30 28.85 29.15 0.05 -0.17% 29.10 7 29.15 75 35.99
2016-09-01 2103 1452744 600 41848985 29.15 29.15 28.70 28.80 0.35 -1.2% 28.80 20 28.85 117 35.56
2016-09-02 2103 1639116 700 46758251 28.80 28.80 28.40 28.50 0.30 -1.04% 28.50 140 28.55 81 35.19
2016-09-05 2103 1790711 858 51835517 28.75 29.10 28.70 29.00 0.50 1.75% 28.95 14 29.00 25 35.80
2016-09-06 2103 1898789 971 55464478 29.25 29.30 29.05 29.30 0.30 1.03% 29.25 258 29.30 147 36.17
2016-09-07 2103 1584495 818 46426289 29.30 29.45 29.20 29.30 0.00 0% 29.25 125 29.30 43 36.17
2016-09-08 2103 2922645 1361 86317370 29.35 29.80 29.00 29.60 0.30 1.02% 29.55 120 29.60 10 36.54
2016-09-09 2103 1598435 892 47390675 29.40 29.95 29.35 29.60 0.00 0% 29.55 124 29.60 46 36.54
2016-09-10 2103 841596 427 24386888 29.05 29.20 28.40 29.10 0.50 -1.69% 29.10 14 29.20 3 35.93
2016-09-12 2103 1224995 697 35256248 28.90 29.00 28.60 28.80 0.30 -1.03% 28.75 1 28.80 46 35.56
2016-09-13 2103 1413976 850 40414462 28.95 28.95 28.45 28.55 0.25 -0.87% 28.50 35 28.55 145 35.25
2016-09-14 2103 1458163 508 41448944 28.40 28.55 28.30 28.55 0.00 0% 28.40 26 28.55 192 35.25
2016-09-19 2103 1068390 589 30794813 28.55 29.10 28.55 28.85 0.30 1.05% 28.85 178 28.95 23 35.62
2016-09-20 2103 647665 328 18682728 29.00 29.00 28.70 29.00 0.15 0.52% 28.90 1 29.00 249 35.80
2016-09-21 2103 865917 562 25149143 29.10 29.20 28.90 29.05 0.05 0.17% 29.05 61 29.15 91 35.86
2016-09-22 2103 790342 510 22919168 29.20 29.20 28.85 29.05 0.00 0% 29.00 29 29.05 17 35.86
2016-09-23 2103 816185 433 23660790 29.20 29.20 28.85 29.10 0.05 0.17% 29.00 14 29.10 99 35.93
2016-09-26 2103 1151919 781 33159847 29.05 29.05 28.65 28.75 0.35 -1.2% 28.70 60 28.85 84 35.49
2016-09-29 2103 689304 564 19917096 28.75 29.00 28.75 28.80 0.05 0.17% 28.80 4 28.95 46 35.56
2016-09-30 2103 885764 574 25494968 28.80 28.95 28.60 28.90 0.10 0.35% 28.85 5 28.90 89 35.68
2016-10-03 2103 1649758 821 48129456 28.90 29.45 28.90 28.95 0.05 0.17% 28.95 10 29.00 87 35.74
2016-10-04 2103 937355 697 27157498 28.95 29.05 28.85 29.05 0.10 0.35% 29.00 85 29.05 73 35.86
2016-10-05 2103 503248 340 14590406 29.05 29.15 28.90 29.00 0.05 -0.17% 28.95 6 29.00 4 35.80
2016-10-06 2103 468063 373 13573459 29.15 29.15 28.85 28.95 0.05 -0.17% 28.90 6 29.00 380 35.74
2016-10-07 2103 665891 415 19248146 29.00 29.05 28.85 28.85 0.10 -0.35% 28.85 126 28.95 96 35.62
2016-10-11 2103 1474987 814 42283671 28.90 28.95 28.50 28.80 0.05 -0.17% 28.80 15 28.85 103 35.56
2016-10-12 2103 823742 537 23513991 28.80 28.80 28.45 28.60 0.20 -0.69% 28.60 22 28.65 3 35.31
2016-10-13 2103 8756505 4219 261987787 28.95 30.55 28.95 29.55 0.95 3.32% 29.55 9 29.60 130 36.48
2016-10-14 2103 13811592 6417 422445257 30.00 31.00 29.70 30.80 1.25 4.23% 30.80 12 30.85 35 38.02
2016-10-17 2103 10589088 4924 334064893 31.70 31.95 30.80 31.60 0.80 2.6% 31.60 886 31.65 24 39.01
2016-10-18 2103 14674347 6814 484467511 31.80 34.30 31.75 33.40 1.80 5.7% 33.40 2 33.45 62 41.23
2016-10-19 2103 11154051 5387 373508192 33.25 34.00 32.90 33.80 0.40 1.2% 33.80 7 33.85 110 41.73
2016-10-20 2103 11213476 5336 390020381 34.00 35.30 34.00 34.85 1.05 3.11% 34.85 53 34.90 31 43.02
2016-10-21 2103 9371218 4045 321678461 34.50 34.90 33.70 34.45 0.40 -1.15% 34.45 72 34.50 6 42.53
2016-10-24 2103 6277965 3159 210422768 34.20 34.20 33.25 33.35 1.10 -3.19% 33.35 267 33.40 2 41.17
2016-10-25 2103 2715594 1529 91111141 33.35 33.75 33.25 33.50 0.15 0.45% 33.50 13 33.55 4 41.36
2016-10-26 2103 6673095 3040 228657067 33.50 34.75 33.45 34.20 0.70 2.09% 34.15 21 34.20 7 42.22
2016-10-27 2103 4259126 1795 143493564 34.20 34.20 33.45 33.60 0.60 -1.75% 33.60 411 33.65 17 41.48
2016-10-28 2103 1521999 864 51028008 33.60 33.90 33.25 33.55 0.05 -0.15% 33.50 186 33.55 22 41.42
2016-10-31 2103 3354290 1900 109186156 33.00 33.00 32.10 32.65 0.90 -2.68% 32.60 86 32.65 20 40.31
2016-11-01 2103 2732641 1343 88378426 32.50 32.50 32.20 32.35 0.30 -0.92% 32.35 17 32.40 57 39.94
2016-11-02 2103 5362915 2700 168499680 32.00 32.10 30.80 31.25 1.10 -3.4% 31.20 12 31.25 14 38.58
2016-11-03 2103 2684157 1462 83397767 31.10 31.60 30.60 31.00 0.25 -0.8% 31.00 162 31.05 2 25.83
2016-11-04 2103 1784676 917 55991669 30.85 31.60 30.85 31.55 0.55 1.77% 31.50 2 31.55 21 26.29
2016-11-07 2103 2291842 1252 71897730 31.80 31.80 31.05 31.45 0.10 -0.32% 31.40 11 31.45 117 26.21
2016-11-08 2103 3685055 1752 113837434 31.55 31.60 30.65 30.75 0.70 -2.23% 30.75 104 30.85 12 25.63
2016-11-09 2103 6223554 2816 186081249 30.15 30.60 29.20 29.40 1.35 -4.39% 29.40 9 29.50 59 24.50
2016-11-10 2103 2462876 1354 74043430 30.20 30.25 29.90 30.00 0.60 2.04% 30.00 27 30.10 5 25.00
2016-11-11 2103 4359061 2184 133432820 29.75 31.30 29.30 30.80 0.80 2.67% 30.80 395 30.85 6 25.67
2016-11-14 2103 3894751 2247 118008248 31.30 31.30 30.00 30.10 0.70 -2.27% 30.10 125 30.20 7 25.08
2016-11-15 2103 3466999 1678 103346912 29.85 30.30 29.40 29.60 0.50 -1.66% 29.60 151 29.65 1 24.67
2016-11-16 2103 2865473 1364 86363953 29.80 30.35 29.70 30.10 0.50 1.69% 30.10 4 30.20 44 25.08
2016-11-17 2103 4470849 2128 138446727 30.20 31.45 30.10 31.25 1.15 3.82% 31.20 47 31.25 16 26.04
2016-11-18 2103 4033324 2429 125022740 31.25 31.75 30.55 30.75 0.50 -1.6% 30.75 52 30.80 16 25.63
2016-11-21 2103 2501909 1324 78609516 30.95 31.70 30.65 31.60 0.85 2.76% 31.55 8 31.60 93 26.33
2016-11-22 2103 7254807 3316 236993590 32.00 33.10 31.95 33.10 1.50 4.75% 33.05 2 33.10 177 27.58
2016-11-23 2103 9371978 3850 312682415 33.55 33.70 32.55 32.70 0.40 -1.21% 32.65 12 32.70 7 27.25
2016-11-24 2103 2308942 1270 75708843 33.00 33.15 32.30 32.80 0.10 0.31% 32.75 4 32.80 76 27.33
2016-11-25 2103 4280218 2276 142938877 33.00 33.90 32.75 32.90 0.10 0.3% 32.90 47 33.00 19 27.42
2016-11-28 2103 3082312 1639 101509575 32.80 33.30 32.50 33.30 0.40 1.22% 33.25 16 33.30 40 27.75
2016-11-29 2103 1825785 1059 60063080 33.40 33.40 32.65 32.65 0.65 -1.95% 32.65 50 32.70 2 27.21
2016-11-30 2103 2857956 1516 92696724 32.80 33.05 32.05 32.25 0.40 -1.23% 32.25 101 32.30 50 26.88
2016-12-01 2103 4405711 2593 145755943 32.60 33.40 32.40 33.25 1.00 3.1% 33.20 27 33.25 20 27.71
2016-12-02 2103 3779537 1813 125587473 33.50 33.65 32.80 33.40 0.15 0.45% 33.35 96 33.40 29 27.83
2016-12-05 2103 3572970 1913 118365410 33.40 33.45 32.85 33.15 0.25 -0.75% 33.15 4 33.20 16 27.63
2016-12-06 2103 2835183 1338 94234552 33.10 33.60 32.90 32.90 0.25 -0.75% 32.90 23 32.95 1 27.42
2016-12-07 2103 3661708 1582 122190413 33.10 33.75 33.05 33.50 0.60 1.82% 33.45 24 33.50 29 27.92
2016-12-08 2103 6272694 2760 213085638 33.95 34.45 33.50 33.55 0.05 0.15% 33.50 95 33.55 9 27.96
2016-12-09 2103 3686004 1463 125372209 33.85 34.25 33.70 34.00 0.45 1.34% 34.00 278 34.05 25 28.33
2016-12-12 2103 3127435 1469 106527647 34.20 34.30 33.95 34.00 0.00 0% 34.00 846 34.05 5 28.33
2016-12-13 2103 2335153 1053 79386677 33.70 34.20 33.60 34.05 0.05 0.15% 34.05 91 34.10 16 28.38
2016-12-14 2103 5688410 2635 197853109 34.35 35.30 34.25 34.25 0.20 0.59% 34.25 177 34.30 13 28.54
2016-12-15 2103 2421364 1225 83524709 34.50 34.75 34.25 34.45 0.20 0.58% 34.45 35 34.50 15 28.71
2016-12-16 2103 4062943 2039 137642480 34.45 34.75 33.40 33.45 1.00 -2.9% 33.40 147 33.45 1 27.88
2016-12-19 2103 4874500 2220 158755936 33.40 33.80 32.00 32.10 1.35 -4.04% 32.10 69 32.15 3 26.75
2016-12-20 2103 2165106 1197 70854471 32.10 33.20 32.10 33.00 0.90 2.8% 32.95 33 33.00 67 27.50
2016-12-21 2103 1523140 742 50552480 33.00 33.50 32.65 33.25 0.25 0.76% 33.25 67 33.35 1 27.71
2016-12-22 2103 1312526 531 43036790 33.20 33.20 32.60 32.60 0.65 -1.95% 32.60 13 32.65 4 27.17
2016-12-23 2103 2597490 1360 83392443 32.30 32.45 31.90 31.90 0.70 -2.15% 31.90 96 31.95 124 26.58
2016-12-26 2103 1772555 833 56637354 32.05 32.30 31.75 31.75 0.15 -0.47% 31.75 144 31.90 435 26.46
2016-12-27 2103 2071008 745 66226880 31.75 32.20 31.75 31.90 0.15 0.47% 31.85 38 31.90 315 26.58
2016-12-28 2103 1224654 589 39655478 32.15 32.50 31.90 32.30 0.40 1.25% 32.30 68 32.35 1 26.92
2016-12-29 2103 1269131 470 41212915 32.30 32.50 32.30 32.40 0.10 0.31% 32.35 7 32.45 21 27.00
2016-12-30 2103 1618868 1009 53255235 32.70 33.10 32.65 33.10 0.70 2.16% 33.05 8 33.10 60 27.58