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　　33.80
0
0%		34.15
0.35
1.04%		34.60
0.45
1.32%		34.30
-0.3
-0.87%		 　34.70
0.4
1.17%		34.95
0.25
0.72%		35.70
0.75
2.15%		36.05
0.35
0.98%		35.60
-0.45
-1.25%		 　37.65
2.05
5.76%		38.90
1.25
3.32%		37.65
-1.25
-3.21%		37.00
-0.65
-1.73%		37.05
0.05
0.14%		 　36.70
-0.35
-0.94%		36.15
-0.55
-1.5%		 36.54
2 月　38.00
1.85
5.12%		36.70
-1.3
-3.42%		 　36.35
-0.35
-0.95%		36.10
-0.25
-0.69%		35.20
-0.9
-2.49%		36.45
1.25
3.55%		36.30
-0.15
-0.41%		 　36.50
0.2
0.55%		37.90
1.4
3.84%		38.35
0.45
1.19%		37.85
-0.5
-1.3%		37.85
0
0%		37.85
0
0%		 37.20
-0.65
-1.72%		37.40
0.2
0.54%		37.20
-0.2
-0.53%		36.70
-0.5
-1.34%		36.05
-0.65
-1.77%		 36.65
3 月35.75
-0.3
-0.83%		35.80
0.05
0.14%		35.60
-0.2
-0.56%		 　35.05
-0.55
-1.54%		35.75
0.7
2%		36.35
0.6
1.68%		36.50
0.15
0.41%		35.55
-0.95
-2.6%		 　35.45
-0.1
-0.28%		35.30
-0.15
-0.42%		35.60
0.3
0.85%		35.60
0
0%		35.55
-0.05
-0.14%		 　35.60
0.05
0.14%		35.95
0.35
0.98%		35.70
-0.25
-0.7%		35.60
-0.1
-0.28%		35.35
-0.25
-0.7%		 　34.70
-0.65
-1.84%		34.95
0.25
0.72%		35.20
0.25
0.72%		34.90
-0.3
-0.85%		34.95
0.05
0.14%		35.46
4 月 　　　35.10
0.15
0.43%		35.15
0.05
0.14%		34.80
-0.35
-1%		 　35.00
0.2
0.57%		35.00
0
0%		34.55
-0.45
-1.29%		34.40
-0.15
-0.43%		33.90
-0.5
-1.45%		 　33.75
-0.15
-0.44%		33.80
0.05
0.15%		32.90
-0.9
-2.66%		32.35
-0.55
-1.67%		32.70
0.35
1.08%		 　33.35
0.65
1.99%		33.80
0.45
1.35%		33.80
0
0%		34.50
0.7
2.07%		34.55
0.05
0.14%		 34.13
5 月　34.25
-0.3
-0.87%		33.90
-0.35
-1.02%		33.90
0
0%		33.05
-0.85
-2.51%		 　32.80
-0.25
-0.76%		31.70
-1.1
-3.35%		30.95
-0.75
-2.37%		32.00
1.05
3.39%		31.95
-0.05
-0.16%		 　32.25
0.3
0.94%		32.60
0.35
1.09%		31.95
-0.65
-1.99%		31.30
-0.65
-2.03%		31.40
0.1
0.32%		 　32.40
1
3.18%		32.10
-0.3
-0.93%		32.80
0.7
2.18%		33.85
1.05
3.2%		33.95
0.1
0.3%		 33.95
0
0%		32.83
6 月34.00
0.05
0.15%		33.85
-0.15
-0.44%		34.00
0.15
0.44%		 　33.75
-0.25
-0.74%		33.70
-0.05
-0.15%		33.30
-0.4
-1.19%		33.10
-0.2
-0.6%		 　33.20
0.1
0.3%		33.75
0.55
1.66%		33.50
-0.25
-0.74%		33.70
0.2
0.6%		33.95
0.25
0.74%		 　33.70
-0.25
-0.74%		33.80
0.1
0.3%		34.35
0.55
1.63%		34.90
0.55
1.6%		34.75
-0.15
-0.43%		 　34.60
-0.15
-0.43%		34.70
0.1
0.29%		34.60
-0.1
-0.29%		34.70
0.1
0.29%		35.00
0.3
0.86%		 34.06
7 月　　35.60
0.6
1.71%		35.55
-0.05
-0.14%		36.00
0.45
1.27%		35.90
-0.1
-0.28%		36.00
0.1
0.28%		 　35.85
-0.15
-0.42%		35.85
0
0%		35.90
0.05
0.14%		35.90
0
0%		36.05
0.15
0.42%		 　36.00
-0.05
-0.14%		35.90
-0.1
-0.28%		35.80
-0.1
-0.28%		36.45
0.65
1.82%		36.45
0
0%		 　36.50
0.05
0.14%		36.45
-0.05
-0.14%		36.20
-0.25
-0.69%		36.25
0.05
0.14%		34.40
-1.85
-5.1%		 33.95
-0.45
-1.31%		35.74
8 月34.25
0.3
0.88%		34.10
-0.15
-0.44%		34.55
0.45
1.32%		34.55
0
0%		 　33.85
-0.7
-2.03%		33.35
-0.5
-1.48%		33.25
-0.1
-0.3%		32.40
-0.85
-2.56%		32.45
0.05
0.15%		 　32.80
0.35
1.08%		32.85
0.05
0.15%		32.60
-0.25
-0.76%		32.30
-0.3
-0.92%		31.85
-0.45
-1.39%		 　31.70
-0.15
-0.47%		31.55
-0.15
-0.47%		32.10
0.55
1.74%		32.20
0.1
0.31%		32.00
-0.2
-0.62%		 　32.00
0
0%		32.00
0
0%		31.95
-0.05
-0.16%		31.90
-0.05
-0.16%		32.7
9 月31.90
0
0%		 　31.95
0.05
0.16%		32.80
0.85
2.66%		32.85
0.05
0.15%		33.00
0.15
0.46%		33.10
0.1
0.3%		 　33.10
0
0%		33.00
-0.1
-0.3%		33.20
0.2
0.61%		33.05
-0.15
-0.45%		33.05
0
0%		 　32.95
-0.1
-0.3%		32.50
-0.45
-1.37%		32.65
0.15
0.46%		32.50
-0.15
-0.46%		32.15
-0.35
-1.08%		 　31.70
-0.45
-1.4%		31.70
0
0%		32.35
0.65
2.05%		32.00
-0.35
-1.08%		32.00
0
0%		32.30
0.3
0.94%		 32.53
10 月　32.70
0.4
1.24%		32.65
-0.05
-0.15%		 33.00
0.35
1.07%		33.00
0
0%		 　　　34.25
1.25
3.79%		34.00
-0.25
-0.73%		33.70
-0.3
-0.88%		 　33.70
0
0%		33.70
0
0%		33.60
-0.1
-0.3%		33.70
0.1
0.3%		33.45
-0.25
-0.74%		 　33.65
0.2
0.6%		33.55
-0.1
-0.3%		33.95
0.4
1.19%		34.10
0.15
0.44%		34.25
0.15
0.44%		 　34.45
0.2
0.58%		34.55
0.1
0.29%		33.71
11 月34.70
0.15
0.43%		34.45
-0.25
-0.72%		34.25
-0.2
-0.58%		 　34.40
0.15
0.44%		34.70
0.3
0.87%		34.80
0.1
0.29%		34.65
-0.15
-0.43%		35.00
0.35
1.01%		 　36.00
1
2.86%		36.25
0.25
0.69%		35.80
-0.45
-1.24%		35.60
-0.2
-0.56%		35.20
-0.4
-1.12%		 　35.35
0.15
0.43%		35.40
0.05
0.14%		35.60
0.2
0.56%		36.00
0.4
1.12%		36.00
0
0%		 　36.10
0.1
0.28%		37.90
1.8
4.99%		37.30
-0.6
-1.58%		37.00
-0.3
-0.8%		 35.6
12 月36.80
-0.2
-0.54%		 　37.45
0.65
1.77%		37.50
0.05
0.13%		36.50
-1
-2.67%		36.25
-0.25
-0.68%		36.00
-0.25
-0.69%		 　35.75
-0.25
-0.69%		35.75
0
0%		36.60
0.85
2.38%		36.30
-0.3
-0.82%		37.00
0.7
1.93%		 　37.10
0.1
0.27%		36.60
-0.5
-1.35%		36.40
-0.2
-0.55%		36.45
0.05
0.14%		36.30
-0.15
-0.41%		 　36.00
-0.3
-0.83%		36.10
0.1
0.28%		36.50
0.4
1.11%		36.50
0
0%		37.25
0.75
2.05%		　　36.54

說明:最高漲幅:5.76%最低跌幅:-5.1% 最高價:38.90最低價:30.95平均價:34.71,灰色底表示週末,漲142天(66.35)元,跌142天(-49.2)元,平盤32天
6%=2,5%=9,4%=4,3%=8,2%=20,1%=46,0%=85,-0%=1,-1%=8,-2%=17,-3%=42,-4%=74,

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
2017-01-03 2103 2914378 1605 98260742 33.10 33.95 33.05 33.80 0.70 0% 33.80 9 33.85 101 28.17
2017-01-04 2103 3289902 1889 112425046 33.85 34.40 33.85 34.15 0.35 1.04% 34.15 43 34.25 20 28.46
2017-01-05 2103 3309598 1943 114800566 34.30 34.95 34.30 34.60 0.45 1.32% 34.55 68 34.60 5 28.83
2017-01-06 2103 2795792 1675 96394908 34.70 35.00 34.15 34.30 0.30 -0.87% 34.30 94 34.35 8 28.58
2017-01-09 2103 2629362 1527 91155862 34.45 34.95 34.25 34.70 0.40 1.17% 34.65 40 34.70 288 28.92
2017-01-10 2103 3436750 1810 119588287 34.80 35.00 34.20 34.95 0.25 0.72% 34.90 10 35.00 642 29.13
2017-01-11 2103 12560213 5840 454291515 35.60 36.75 35.55 35.70 0.75 2.15% 35.70 101 35.75 33 29.75
2017-01-12 2103 3702910 1939 132926129 35.90 36.30 35.50 36.05 0.35 0.98% 36.00 32 36.05 16 30.04
2017-01-13 2103 1912760 1167 68158970 36.00 36.00 35.30 35.60 0.45 -1.25% 35.60 16 35.65 15 29.67
2017-01-16 2103 10986830 5163 405221088 35.50 37.75 35.30 37.65 2.05 5.76% 37.60 8 37.65 57 31.38
2017-01-17 2103 17308419 6815 672954626 39.00 39.50 38.40 38.90 1.25 3.32% 38.90 11 38.95 78 32.42
2017-01-18 2103 12189468 6788 458834055 38.90 38.90 36.95 37.65 1.25 -3.21% 37.65 26 37.70 40 31.38
2017-01-19 2103 4649427 2477 172880849 37.90 37.90 36.80 37.00 0.65 -1.73% 37.00 331 37.05 1 30.83
2017-01-20 2103 4819814 2887 177852468 37.00 37.45 36.30 37.05 0.05 0.14% 37.05 11 37.10 3 30.88
2017-01-23 2103 2494676 1234 91546940 36.90 36.90 36.45 36.70 0.35 -0.94% 36.70 88 36.75 19 30.58
2017-01-24 2103 4335823 2056 157603550 36.60 37.00 36.05 36.15 0.55 -1.5% 36.15 50 36.20 1 30.13
2017-02-02 2103 5957885 3339 223090458 37.20 38.15 36.60 38.00 1.85 5.12% 37.95 42 38.00 59 31.67
2017-02-03 2103 6668277 3949 247350788 38.50 38.55 36.60 36.70 1.30 -3.42% 36.65 150 36.70 41 30.58
2017-02-06 2103 3921769 2278 142917821 36.70 37.00 36.15 36.35 0.35 -0.95% 36.35 22 36.40 3 30.29
2017-02-07 2103 2829336 1908 102679431 36.55 36.65 36.10 36.10 0.25 -0.69% 36.10 9 36.15 16 30.08
2017-02-08 2103 5259831 3022 186262750 36.10 36.20 35.10 35.20 0.90 -2.49% 35.20 99 35.30 10 29.33
2017-02-09 2103 4650532 2733 168077661 35.50 36.50 35.45 36.45 1.25 3.55% 36.40 30 36.45 15 30.38
2017-02-10 2103 3009181 1533 109873439 36.90 36.90 36.25 36.30 0.15 -0.41% 36.30 111 36.35 12 30.25
2017-02-13 2103 4212529 2173 154600061 36.50 36.90 36.40 36.50 0.20 0.55% 36.50 151 36.60 11 30.42
2017-02-14 2103 9910922 4781 373610225 37.50 38.20 37.25 37.90 1.40 3.84% 37.85 5 37.90 196 31.58
2017-02-15 2103 6940949 3764 263786120 38.00 38.35 37.60 38.35 0.45 1.19% 38.30 9 38.35 4 31.96
2017-02-16 2103 5232522 2660 198749653 38.50 38.70 37.70 37.85 0.50 -1.3% 37.80 72 37.85 18 31.54
2017-02-17 2103 4459841 2524 169438410 38.15 38.40 37.70 37.85 0.00 0% 37.80 34 37.85 382 31.54
2017-02-18 2103 1865846 949 70981289 38.00 38.30 37.85 37.85 0.00 0% 37.85 6 37.95 4 31.54
2017-02-20 2103 2916406 1774 108979935 38.00 38.00 37.10 37.20 0.65 -1.72% 37.15 19 37.20 58 31.00
2017-02-21 2103 3551934 1675 133377468 37.20 38.10 37.10 37.40 0.20 0.54% 37.35 54 37.40 36 31.17
2017-02-22 2103 2482927 1468 92724919 37.50 37.75 37.00 37.20 0.20 -0.53% 37.20 39 37.25 3 31.00
2017-02-23 2103 2349979 1319 86743051 37.20 37.45 36.65 36.70 0.50 -1.34% 36.70 27 36.75 5 30.58
2017-02-24 2103 3939503 2333 142231815 36.60 36.60 35.80 36.05 0.65 -1.77% 36.05 1 36.10 4 30.04
2017-03-01 2103 2529547 1553 90621942 36.05 36.10 35.60 35.75 0.30 -0.83% 35.75 86 35.80 15 29.79
2017-03-02 2103 3138408 1435 112416418 36.20 36.30 35.50 35.80 0.05 0.14% 35.75 18 35.80 67 29.83
2017-03-03 2103 2539835 1452 90342711 35.80 35.90 35.30 35.60 0.20 -0.56% 35.60 4 35.65 73 29.67
2017-03-06 2103 4539226 2447 159890101 35.50 35.55 35.05 35.05 0.55 -1.54% 35.00 528 35.10 2 29.21
2017-03-07 2103 5246616 2711 186663861 35.15 36.00 35.00 35.75 0.70 2% 35.75 1 35.80 13 29.79
2017-03-08 2103 2637657 1433 95588507 35.90 36.45 35.65 36.35 0.60 1.68% 36.35 52 36.40 75 30.29
2017-03-09 2103 4794789 2772 176801423 36.95 37.20 36.50 36.50 0.15 0.41% 36.50 37 36.60 1 30.42
2017-03-10 2103 4719500 2399 168475191 36.50 36.60 35.30 35.55 0.95 -2.6% 35.55 112 35.70 12 29.63
2017-03-13 2103 3397196 2148 120712279 35.50 35.75 35.30 35.45 0.10 -0.28% 35.45 12 35.50 3 29.54
2017-03-14 2103 3004654 1704 106149007 35.40 35.60 35.15 35.30 0.15 -0.42% 35.30 19 35.35 2 29.42
2017-03-15 2103 1796004 1253 63638766 35.30 35.60 35.25 35.60 0.30 0.85% 35.55 42 35.60 9 29.67
2017-03-16 2103 1943133 1263 69118352 35.80 35.85 35.40 35.60 0.00 0% 35.60 82 35.65 15 29.67
2017-03-17 2103 6511385 2496 230666838 35.35 35.85 34.90 35.55 0.05 -0.14% 35.55 17 35.60 93 29.63
2017-03-20 2103 3026384 2113 108038401 35.30 36.10 35.25 35.60 0.05 0.14% 35.55 26 35.65 2 29.67
2017-03-21 2103 2495444 1610 89558818 35.80 36.20 35.60 35.95 0.35 0.98% 35.90 18 35.95 73 29.96
2017-03-22 2103 1442987 796 51358269 35.60 35.75 35.30 35.70 0.25 -0.7% 35.70 4 35.75 15 29.75
2017-03-23 2103 1224313 784 43588102 35.60 35.75 35.55 35.60 0.10 -0.28% 35.60 16 35.70 14 29.67
2017-03-24 2103 1636338 969 57974326 35.60 35.75 35.25 35.35 0.25 -0.7% 35.30 21 35.35 4 29.46
2017-03-27 2103 3751893 1742 131202323 35.20 35.20 34.70 34.70 0.65 -1.84% 34.70 77 34.75 28 28.92
2017-03-28 2103 2952350 1585 102907174 34.60 35.15 34.55 34.95 0.25 0.72% 34.95 1 35.00 44 29.13
2017-03-29 2103 1174709 796 41245469 35.00 35.25 35.00 35.20 0.25 0.72% 35.20 17 35.25 63 29.33
2017-03-30 2103 1541295 840 53905522 35.25 35.25 34.90 34.90 0.30 -0.85% 34.90 12 34.95 57 29.08
2017-03-31 2103 1319954 880 46164495 34.90 35.05 34.90 34.95 0.05 0.14% 34.95 2 35.00 13 29.13
2017-04-05 2103 1799365 1085 62816254 34.95 35.10 34.80 35.10 0.15 0.43% 35.00 1 35.10 22 29.25
2017-04-06 2103 670832 462 23536920 35.10 35.15 35.00 35.15 0.05 0.14% 35.10 37 35.15 123 29.29
2017-04-07 2103 1514650 827 52772220 35.10 35.15 34.70 34.80 0.35 -1% 34.75 22 34.80 26 29.00
2017-04-10 2103 1181902 764 41260649 34.90 35.10 34.75 35.00 0.20 0.57% 35.00 130 35.05 13 29.17
2017-04-11 2103 1623650 945 56702770 35.00 35.05 34.80 35.00 0.00 0% 34.90 21 35.00 26 29.17
2017-04-12 2103 2595821 1415 89408285 35.00 35.00 34.10 34.55 0.45 -1.29% 34.50 60 34.55 18 28.79
2017-04-13 2103 867395 673 29821132 34.45 34.50 34.15 34.40 0.15 -0.43% 34.40 26 34.45 120 28.67
2017-04-14 2103 1982353 1013 67248346 34.20 34.25 33.70 33.90 0.50 -1.45% 33.85 1 33.90 10 28.25
2017-04-17 2103 1079111 706 36438641 33.60 34.10 33.60 33.75 0.15 -0.44% 33.70 5 33.75 9 28.13
2017-04-18 2103 887671 618 30008123 33.90 34.00 33.70 33.80 0.05 0.15% 33.80 20 33.85 5 28.17
2017-04-19 2103 2290011 1476 75468764 33.80 33.80 32.65 32.90 0.90 -2.66% 32.90 1 32.95 14 27.42
2017-04-20 2103 1812691 959 58549613 32.50 32.55 32.10 32.35 0.55 -1.67% 32.35 24 32.40 97 26.96
2017-04-21 2103 901231 591 29386916 32.50 32.75 32.40 32.70 0.35 1.08% 32.65 33 32.70 13 27.25
2017-04-24 2103 1863352 1146 61749081 32.70 33.50 32.50 33.35 0.65 1.99% 33.35 14 33.40 19 27.79
2017-04-25 2103 1126881 826 38127986 33.40 34.20 33.40 33.80 0.45 1.35% 33.65 22 33.85 59 28.17
2017-04-26 2103 697458 515 23482932 33.95 34.00 33.55 33.80 0.00 0% 33.70 17 33.80 13 28.17
2017-04-27 2103 2142162 1204 73280055 33.80 34.50 33.50 34.50 0.70 2.07% 34.45 22 34.50 22 28.75
2017-04-28 2103 891017 622 30704629 34.50 34.80 34.15 34.55 0.05 0.14% 34.35 10 34.55 22 28.79
2017-05-02 2103 1557002 988 53245105 34.30 34.60 33.95 34.25 0.30 -0.87% 34.10 1 34.30 23 28.54
2017-05-03 2103 800680 537 27125087 34.30 34.35 33.75 33.90 0.35 -1.02% 33.90 13 33.95 23 28.25
2017-05-04 2103 938484 682 31708019 33.90 33.95 33.50 33.90 0.00 0% 33.90 3 33.95 2 28.25
2017-05-05 2103 2207238 1124 73000108 33.30 33.40 32.95 33.05 0.85 -2.51% 33.05 40 33.10 12 27.54
2017-05-08 2103 1147869 761 37575308 33.20 33.20 32.55 32.80 0.25 -0.76% 32.80 39 32.85 19 24.30
2017-05-09 2103 3554940 1685 113866102 32.80 32.80 31.60 31.70 1.10 -3.35% 31.70 16 31.75 2 23.48
2017-05-10 2103 4038565 1993 125028524 31.30 31.55 30.65 30.95 0.75 -2.37% 30.95 62 31.00 388 22.93
2017-05-11 2103 2551783 1472 80439726 30.95 32.00 30.90 32.00 1.05 3.39% 31.95 2 32.00 33 23.70
2017-05-12 2103 1699771 1153 53984709 31.80 32.05 31.55 31.95 0.05 -0.16% 31.95 1 32.00 32 23.67
2017-05-15 2103 1211704 835 38841453 31.70 32.25 31.70 32.25 0.30 0.94% 32.20 3 32.25 5 23.89
2017-05-16 2103 890960 654 28961449 32.25 32.60 32.25 32.60 0.35 1.09% 32.55 36 32.60 102 24.15
2017-05-17 2103 1679749 889 53746469 32.55 32.60 31.75 31.95 0.65 -1.99% 31.95 29 32.00 1 23.67
2017-05-18 2103 2148668 1179 67170051 31.20 31.50 31.05 31.30 0.65 -2.03% 31.25 56 31.30 26 23.19
2017-05-19 2103 1045095 737 32892327 31.30 31.60 31.30 31.40 0.10 0.32% 31.40 6 31.50 29 23.26
2017-05-22 2103 1989181 1389 63505979 31.40 32.40 31.25 32.40 1.00 3.18% 32.35 4 32.40 18 24.00
2017-05-23 2103 2153949 1433 69163256 32.40 32.40 31.90 32.10 0.30 -0.93% 32.10 12 32.15 11 23.78
2017-05-24 2103 2392763 1736 78364386 32.70 33.05 32.30 32.80 0.70 2.18% 32.75 21 32.80 44 24.30
2017-05-25 2103 5166090 2534 174143128 32.80 34.30 32.65 33.85 1.05 3.2% 33.80 73 33.85 16 25.07
2017-05-26 2103 3235170 1462 109061276 33.80 33.95 33.45 33.95 0.10 0.3% 33.85 10 33.95 61 25.15
2017-05-31 2103 2403672 1635 80319988 33.80 33.95 33.10 33.95 0.00 0% 33.60 1 33.95 32 25.15
2017-06-01 2103 2084552 1454 70519953 33.80 34.00 33.55 34.00 0.05 0.15% 33.95 47 34.00 68 25.19
2017-06-02 2103 2063142 1491 69774175 34.00 34.10 33.60 33.85 0.15 -0.44% 33.85 21 33.90 14 25.07
2017-06-03 2103 1177992 989 39997169 33.85 34.00 33.85 34.00 0.15 0.44% 33.90 26 34.00 166 25.19
2017-06-06 2103 1807790 1213 60642142 33.40 33.90 33.25 33.75 0.30 -0.74% 33.75 8 33.80 2 25.00
2017-06-07 2103 1566315 1097 52499998 33.75 33.85 33.30 33.70 0.05 -0.15% 33.65 17 33.70 1 24.96
2017-06-08 2103 2057954 888 68484114 33.60 33.60 33.10 33.30 0.40 -1.19% 33.25 6 33.30 5 24.67
2017-06-09 2103 1368280 983 45305190 33.20 33.25 32.80 33.10 0.20 -0.6% 33.00 23 33.10 81 24.52
2017-06-12 2103 1355631 1027 45283298 33.30 33.70 33.10 33.20 0.10 0.3% 33.20 15 33.30 60 24.59
2017-06-13 2103 1253548 871 42285880 33.20 33.90 33.20 33.75 0.55 1.66% 33.75 7 33.80 3 25.00
2017-06-14 2103 1612742 807 54081853 33.75 33.95 33.30 33.50 0.25 -0.74% 33.50 2 33.55 2 24.81
2017-06-15 2103 763733 519 25701502 33.50 33.85 33.35 33.70 0.20 0.6% 33.70 2 33.80 5 24.96
2017-06-16 2103 1305465 662 44143459 33.75 33.95 33.45 33.95 0.25 0.74% 33.80 2 33.95 74 25.15
2017-06-19 2103 888259 589 30024266 33.90 33.95 33.70 33.70 0.25 -0.74% 33.70 24 33.75 10 24.96
2017-06-20 2103 603483 447 20393020 33.70 33.90 33.70 33.80 0.10 0.3% 33.80 2 33.85 28 25.04
2017-06-21 2103 1749792 975 59653083 33.80 34.45 33.70 34.35 0.55 1.63% 34.30 6 34.35 34 25.44
2017-06-22 2103 2440896 1344 84356361 34.40 34.95 34.10 34.90 0.55 1.6% 34.85 10 34.90 40 25.85
2017-06-23 2103 1589647 834 55493521 35.00 35.30 34.65 34.75 0.15 -0.43% 34.70 11 34.75 29 25.74
2017-06-26 2103 1281654 840 44243418 34.40 34.75 34.35 34.60 0.15 -0.43% 34.55 2 34.60 17 25.63
2017-06-27 2103 998944 676 34644302 34.70 34.95 34.45 34.70 0.10 0.29% 34.65 27 34.70 27 25.70
2017-06-28 2103 895092 544 30963810 34.60 34.70 34.35 34.60 0.10 -0.29% 34.60 7 34.65 5 25.63
2017-06-29 2103 870787 508 30180595 34.60 34.75 34.55 34.70 0.10 0.29% 34.65 1 34.70 3 25.70
2017-06-30 2103 1203843 751 41950807 34.60 35.15 34.55 35.00 0.30 0.86% 34.95 1 35.00 51 25.93
2017-07-03 2103 2533225 1280 89557458 35.00 35.65 34.85 35.60 0.60 1.71% 35.55 41 35.60 28 26.37
2017-07-04 2103 1001965 689 35616354 35.75 35.75 35.35 35.55 0.05 -0.14% 35.50 45 35.55 1 26.33
2017-07-05 2103 1846383 1125 66224892 35.60 36.30 35.55 36.00 0.45 1.27% 35.95 6 36.00 67 26.67
2017-07-06 2103 995437 508 35650057 35.90 35.95 35.65 35.90 0.10 -0.28% 35.90 34 35.95 56 26.59
2017-07-07 2103 1234907 806 44311505 35.80 36.00 35.70 36.00 0.10 0.28% 35.95 29 36.00 203 26.67
2017-07-10 2103 1687223 966 60600300 36.00 36.15 35.70 35.85 0.15 -0.42% 35.85 2 35.90 5 26.56
2017-07-11 2103 1013848 769 36268457 35.85 35.95 35.65 35.85 0.00 0% 35.80 2 35.85 17 26.56
2017-07-12 2103 1102824 631 39557230 35.75 36.00 35.70 35.90 0.05 0.14% 35.90 7 35.95 45 26.59
2017-07-13 2103 1380806 710 49592413 35.90 36.05 35.80 35.90 0.00 0% 35.85 62 35.90 12 26.59
2017-07-14 2103 1147765 643 41290271 35.85 36.30 35.55 36.05 0.15 0.42% 36.05 4 36.10 42 26.70
2017-07-17 2103 1157662 743 41665589 36.25 36.25 35.85 36.00 0.05 -0.14% 36.00 32 36.05 29 26.67
2017-07-18 2103 1029342 604 37006418 36.00 36.10 35.85 35.90 0.10 -0.28% 35.90 24 36.00 63 26.59
2017-07-19 2103 1128560 616 40417554 35.90 36.00 35.65 35.80 0.10 -0.28% 35.80 16 35.85 57 26.52
2017-07-20 2103 2600433 1247 94039277 35.90 36.50 35.90 36.45 0.65 1.82% 36.40 22 36.45 11 27.00
2017-07-21 2103 1938893 1108 70583302 36.45 36.50 36.10 36.45 0.00 0% 36.40 41 36.45 7 27.00
2017-07-24 2103 1766842 1225 64471339 36.55 36.80 36.35 36.50 0.05 0.14% 36.45 54 36.50 424 27.04
2017-07-25 2103 1229880 924 44640075 36.60 36.60 36.05 36.45 0.05 -0.14% 36.40 1 36.45 15 27.00
2017-07-26 2103 2736123 1552 98698214 36.35 36.35 35.70 36.20 0.25 -0.69% 36.20 4 36.25 6 26.81
2017-07-27 2103 3460938 1618 124780038 36.00 36.25 35.90 36.25 0.05 0.14% 36.25 29 36.30 19 26.85
2017-07-28 2103 4121583 1919 141940413 34.95 34.95 34.20 34.40 0.00 -5.1% 34.35 28 34.40 79 25.48
2017-07-31 2103 1808503 1152 61253150 34.30 34.30 33.75 33.95 0.45 -1.31% 33.90 124 33.95 31 25.15
2017-08-01 2103 1504813 872 50984321 33.80 34.30 33.70 34.25 0.30 0.88% 34.20 18 34.25 15 25.37
2017-08-02 2103 1055642 633 35922304 34.25 34.25 33.85 34.10 0.15 -0.44% 34.00 5 34.10 39 25.26
2017-08-03 2103 1412607 735 48399417 34.00 34.60 33.85 34.55 0.45 1.32% 34.40 7 34.55 35 25.59
2017-08-04 2103 1078027 744 37314867 34.55 34.75 34.45 34.55 0.00 0% 34.55 53 34.60 1 50.07
2017-08-07 2103 2053591 1184 69257484 33.60 34.10 33.00 33.85 0.70 -2.03% 33.85 10 34.00 19 49.06
2017-08-08 2103 1588462 1110 53067902 33.80 33.80 33.30 33.35 0.50 -1.48% 33.35 11 33.45 1 48.33
2017-08-09 2103 1519056 1006 50155443 33.20 33.30 32.80 33.25 0.10 -0.3% 33.15 2 33.25 7 48.19
2017-08-10 2103 1685114 953 54901038 32.95 33.25 32.25 32.40 0.85 -2.56% 32.40 14 32.45 40 46.96
2017-08-11 2103 1520525 1005 48922947 31.90 32.50 31.90 32.45 0.05 0.15% 32.40 362 32.45 10 47.03
2017-08-14 2103 2079469 1333 68338379 32.45 33.15 32.40 32.80 0.35 1.08% 32.75 5 32.80 1 47.54
2017-08-15 2103 1409576 1011 45865505 32.80 32.90 32.25 32.85 0.05 0.15% 32.85 30 32.90 31 47.61
2017-08-16 2103 1084121 691 35334133 32.80 32.80 32.45 32.60 0.25 -0.76% 32.60 37 32.65 1 47.25
2017-08-17 2103 1397400 805 45009346 32.40 32.45 32.10 32.30 0.30 -0.92% 32.25 6 32.30 29 46.81
2017-08-18 2103 1458001 873 46445221 32.10 32.10 31.65 31.85 0.45 -1.39% 31.80 66 31.85 7 46.16
2017-08-21 2103 1478175 896 46705774 31.80 31.80 31.50 31.70 0.15 -0.47% 31.70 17 31.75 52 45.94
2017-08-22 2103 1095377 814 34413722 31.70 31.70 31.20 31.55 0.15 -0.47% 31.50 5 31.55 11 45.72
2017-08-23 2103 1813984 1294 57806688 31.55 32.20 31.55 32.10 0.55 1.74% 32.00 56 32.10 51 46.52
2017-08-24 2103 1643482 1145 52801836 32.15 32.30 32.00 32.20 0.10 0.31% 32.10 31 32.20 53 46.67
2017-08-25 2103 1801243 1351 57599996 32.20 32.30 31.85 32.00 0.20 -0.62% 31.95 5 32.00 214 46.38
2017-08-28 2103 1916479 1336 60997928 32.00 32.25 31.65 32.00 0.00 0% 32.00 10 32.05 18 46.38
2017-08-29 2103 1350270 1097 43130312 32.00 32.20 31.80 32.00 0.00 0% 32.00 20 32.05 20 46.38
2017-08-30 2103 1435195 1132 45742456 32.00 32.05 31.70 31.95 0.05 -0.16% 31.90 33 31.95 1 46.30
2017-08-31 2103 1907444 1358 60678258 31.95 32.15 31.70 31.90 0.05 -0.16% 31.85 1 31.90 63 46.23
2017-09-01 2103 957800 627 30434518 31.90 31.90 31.70 31.90 0.00 0% 31.90 9 31.95 11 46.23
2017-09-04 2103 731131 479 23392369 31.85 32.15 31.75 31.95 0.05 0.16% 31.95 28 32.00 33 46.30
2017-09-05 2103 2060045 1427 67036263 32.00 32.85 32.00 32.80 0.85 2.66% 32.75 13 32.80 3 47.54
2017-09-06 2103 1319021 857 43201181 32.85 32.90 32.50 32.85 0.05 0.15% 32.85 8 32.90 37 47.61
2017-09-07 2103 1235270 840 40623685 32.95 33.10 32.60 33.00 0.15 0.46% 32.85 4 33.00 79 47.83
2017-09-08 2103 1192158 814 39309045 33.10 33.15 32.75 33.10 0.10 0.3% 33.05 1 33.10 58 47.97
2017-09-11 2103 1036853 700 34193526 33.15 33.20 32.85 33.10 0.00 0% 33.00 25 33.15 14 47.97
2017-09-12 2103 847757 626 27975331 33.20 33.25 32.85 33.00 0.10 -0.3% 32.90 8 33.00 2 47.83
2017-09-13 2103 942981 668 31204811 33.10 33.25 32.95 33.20 0.20 0.61% 33.10 14 33.20 2 48.12
2017-09-14 2103 683159 554 22451125 33.15 33.15 32.60 33.05 0.15 -0.45% 33.00 5 33.05 7 47.90
2017-09-15 2103 1084633 691 35578588 33.05 33.05 32.55 33.05 0.00 0% 33.00 7 33.05 13 47.90
2017-09-18 2103 743864 532 24463930 33.00 33.05 32.70 32.95 0.10 -0.3% 32.90 18 32.95 8 47.75
2017-09-19 2103 1199164 863 39094576 32.50 32.80 32.50 32.50 0.45 -1.37% 32.50 74 32.55 54 47.10
2017-09-20 2103 892603 664 29139190 32.55 32.80 32.50 32.65 0.15 0.46% 32.60 3 32.65 4 47.32
2017-09-21 2103 702094 555 22863041 32.65 32.75 32.40 32.50 0.15 -0.46% 32.45 8 32.50 4 47.10
2017-09-22 2103 1171444 772 37579770 32.50 32.50 31.95 32.15 0.35 -1.08% 32.05 13 32.15 26 46.59
2017-09-25 2103 1103014 779 34947479 32.05 32.10 31.55 31.70 0.45 -1.4% 31.70 30 31.75 29 45.94
2017-09-26 2103 706902 509 22434086 31.60 31.95 31.60 31.70 0.00 0% 31.70 12 31.75 17 45.94
2017-09-27 2103 759030 571 24508503 31.70 32.55 31.70 32.35 0.65 2.05% 32.35 1 32.45 7 46.88
2017-09-28 2103 784371 658 25150822 32.45 32.45 31.90 32.00 0.35 -1.08% 31.90 7 32.00 11 46.38
2017-09-29 2103 1224433 981 38936062 32.00 32.00 31.70 32.00 0.00 0% 31.90 30 32.00 30 46.38
2017-09-30 2103 304677 215 9782163 32.00 32.30 31.95 32.30 0.30 0.94% 32.30 6 32.40 4 46.81
2017-10-02 2103 1155437 796 37461248 32.30 32.80 32.10 32.70 0.40 1.24% 32.70 30 32.75 7 47.39
2017-10-03 2103 727789 557 23681914 32.70 32.80 32.40 32.65 0.05 -0.15% 32.50 28 32.65 2 47.32
2017-10-05 2103 757948 591 24875937 32.50 33.00 32.50 33.00 0.35 1.07% 32.90 17 33.00 23 47.83
2017-10-06 2103 891409 660 29372149 32.95 33.00 32.80 33.00 0.00 0% 33.00 37 33.05 7 47.83
2017-10-11 2103 3408859 1994 115678873 33.10 34.65 33.10 34.25 1.25 3.79% 34.25 13 34.30 35 49.64
2017-10-12 2103 1772029 1155 60124968 34.30 34.45 33.55 34.00 0.25 -0.73% 33.95 5 34.00 167 49.28
2017-10-13 2103 1220143 817 41026082 33.95 33.95 33.45 33.70 0.30 -0.88% 33.55 11 33.70 4 48.84
2017-10-16 2103 1165050 873 38967019 33.70 33.70 33.30 33.70 0.00 0% 33.70 3 33.75 1 48.84
2017-10-17 2103 801201 642 26866645 33.45 33.70 33.40 33.70 0.00 0% 33.60 2 33.70 7 48.84
2017-10-18 2103 945443 733 31647778 33.50 33.65 33.35 33.60 0.10 -0.3% 33.50 14 33.65 54 48.70
2017-10-19 2103 600413 373 20143305 33.50 33.70 33.40 33.70 0.10 0.3% 33.60 46 33.70 70 48.84
2017-10-20 2103 2004407 801 66981776 33.70 33.70 33.30 33.45 0.25 -0.74% 33.45 60 33.55 3 48.48
2017-10-23 2103 965053 614 32240713 33.40 33.70 33.25 33.65 0.20 0.6% 33.60 6 33.65 1 48.77
2017-10-24 2103 386509 248 12945997 33.65 33.70 33.35 33.55 0.10 -0.3% 33.55 3 33.60 9 48.62
2017-10-25 2103 674561 459 22831708 33.55 33.95 33.55 33.95 0.40 1.19% 33.90 35 33.95 35 49.20
2017-10-26 2103 944622 597 32275798 33.95 34.30 33.95 34.10 0.15 0.44% 34.10 27 34.20 82 49.42
2017-10-27 2103 1309250 914 44820867 34.20 34.35 34.15 34.25 0.15 0.44% 34.25 11 34.30 176 49.64
2017-10-30 2103 849384 546 29208276 34.50 34.65 34.25 34.45 0.20 0.58% 34.35 8 34.45 5 49.93
2017-10-31 2103 969851 593 33449614 34.40 34.60 34.40 34.55 0.10 0.29% 34.55 1 34.60 80 50.07
2017-11-01 2103 1111179 957 38494276 34.70 34.75 34.55 34.70 0.15 0.43% 34.65 10 34.70 16 50.29
2017-11-02 2103 560812 433 19297316 34.80 34.80 34.25 34.45 0.25 -0.72% 34.35 38 34.45 19 49.93
2017-11-03 2103 629589 457 21501494 34.30 34.35 34.05 34.25 0.20 -0.58% 34.15 3 34.25 18 49.64
2017-11-06 2103 475014 387 16318714 34.25 34.45 34.25 34.40 0.15 0.44% 34.40 25 34.45 1 49.86
2017-11-07 2103 1060819 637 36675786 34.45 34.80 34.45 34.70 0.30 0.87% 34.65 5 34.70 68 50.29
2017-11-08 2103 826424 527 28664407 34.65 34.85 34.45 34.80 0.10 0.29% 34.80 16 34.85 46 50.43
2017-11-09 2103 1116504 630 38656481 34.75 34.80 34.40 34.65 0.15 -0.43% 34.65 12 34.70 10 50.22
2017-11-10 2103 1759802 1037 61475477 34.50 35.50 34.50 35.00 0.35 1.01% 35.00 110 35.05 10 50.72
2017-11-13 2103 3071666 1531 110157797 35.20 36.35 34.90 36.00 1.00 2.86% 36.00 287 36.05 8 48.00
2017-11-14 2103 3134598 1843 111870428 35.60 36.25 35.15 36.25 0.25 0.69% 36.25 3 36.30 41 48.33
2017-11-15 2103 1652114 984 59149529 36.25 36.25 35.50 35.80 0.45 -1.24% 35.80 6 35.85 8 47.73
2017-11-16 2103 1297436 927 45841177 35.55 35.60 35.05 35.60 0.20 -0.56% 35.50 13 35.60 9 47.47
2017-11-17 2103 1341903 944 47198277 35.50 35.50 35.00 35.20 0.40 -1.12% 35.15 14 35.20 17 46.93
2017-11-20 2103 497852 411 17566413 35.20 35.40 35.20 35.35 0.15 0.43% 35.30 4 35.35 62 47.13
2017-11-21 2103 1411771 864 49891658 35.25 35.75 35.00 35.40 0.05 0.14% 35.40 8 35.45 11 47.20
2017-11-22 2103 1072950 642 38090618 35.40 35.70 35.35 35.60 0.20 0.56% 35.60 1 35.65 18 47.47
2017-11-23 2103 1548503 979 55683670 35.60 36.00 35.60 36.00 0.40 1.12% 35.95 15 36.00 29 48.00
2017-11-24 2103 896531 578 32316305 36.00 36.30 35.80 36.00 0.00 0% 35.95 36 36.00 71 48.00
2017-11-27 2103 1157126 618 41830986 36.25 36.40 35.95 36.10 0.10 0.28% 36.05 21 36.10 17 48.13
2017-11-28 2103 7085680 3384 263095050 36.30 37.95 36.10 37.90 1.80 4.99% 37.90 26 37.95 166 50.53
2017-11-29 2103 5089570 2788 191026995 38.25 38.80 36.85 37.30 0.60 -1.58% 37.30 26 37.35 5 49.73
2017-11-30 2103 2882274 1589 105898913 37.50 37.60 36.50 37.00 0.30 -0.8% 36.90 44 37.00 36 49.33
2017-12-01 2103 2731897 1718 99431001 37.00 37.10 35.50 36.80 0.20 -0.54% 36.80 20 36.85 20 49.07
2017-12-04 2103 2712552 1465 100819677 36.80 37.80 36.40 37.45 0.65 1.77% 37.45 43 37.50 111 49.93
2017-12-05 2103 2224734 1382 83225594 37.45 38.00 36.50 37.50 0.05 0.13% 37.40 12 37.50 14 50.00
2017-12-06 2103 1731924 863 64065475 37.80 37.80 36.35 36.50 1.00 -2.67% 36.50 23 36.55 1 48.67
2017-12-07 2103 938377 604 34127133 36.50 37.00 36.15 36.25 0.25 -0.68% 36.25 10 36.30 2 48.33
2017-12-08 2103 1575773 1000 56829228 36.50 36.65 35.95 36.00 0.25 -0.69% 35.95 22 36.00 30 48.00
2017-12-11 2103 1745785 1101 62420750 36.00 36.35 35.55 35.75 0.25 -0.69% 35.70 19 35.75 272 47.67
2017-12-12 2103 1106775 780 39523983 35.70 36.00 35.50 35.75 0.00 0% 35.65 20 35.75 280 47.67
2017-12-13 2103 2075507 1343 75333439 36.10 36.70 35.95 36.60 0.85 2.38% 36.55 4 36.60 1 48.80
2017-12-14 2103 1507355 857 54953312 36.70 37.00 36.00 36.30 0.30 -0.82% 36.25 21 36.30 193 48.40
2017-12-15 2103 1455510 837 53251109 36.30 37.00 36.10 37.00 0.70 1.93% 37.00 134 37.10 11 49.33
2017-12-18 2103 1377583 987 50977071 37.30 37.30 36.50 37.10 0.10 0.27% 37.05 31 37.10 41 49.47
2017-12-19 2103 2146951 1216 78740393 37.20 37.30 36.35 36.60 0.50 -1.35% 36.55 1 36.60 70 48.80
2017-12-20 2103 1607777 1088 58361890 36.70 36.70 36.20 36.40 0.20 -0.55% 36.35 5 36.40 162 48.53
2017-12-21 2103 1440139 887 52424446 36.45 37.00 36.15 36.45 0.05 0.14% 36.25 6 36.45 7 48.60
2017-12-22 2103 1124771 622 40854943 36.50 36.65 36.20 36.30 0.15 -0.41% 36.30 31 36.40 4 48.40
2017-12-25 2103 1282387 794 46214399 36.30 36.50 35.85 36.00 0.30 -0.83% 35.95 72 36.00 31 48.00
2017-12-26 2103 1037424 545 37324414 36.05 36.10 35.80 36.10 0.10 0.28% 36.05 3 36.10 16 48.13
2017-12-27 2103 1399310 766 50887225 36.20 36.75 36.15 36.50 0.40 1.11% 36.50 11 36.55 8 48.67
2017-12-28 2103 2020103 1080 74232839 36.75 37.25 36.30 36.50 0.00 0% 36.45 8 36.50 9 48.67
2017-12-29 2103 1920452 1137 71071407 36.90 37.45 36.55 37.25 0.75 2.05% 37.25 23 37.30 69 49.67