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　37.50
0
0%		37.35
-0.15
-0.4%		37.55
0.2
0.54%		37.15
-0.4
-1.07%		 　37.00
-0.15
-0.4%		37.85
0.85
2.3%		37.00
-0.85
-2.25%		37.00
0
0%		37.35
0.35
0.95%		 　37.20
-0.15
-0.4%		37.20
0
0%		37.20
0
0%		37.20
0
0%		37.10
-0.1
-0.27%		 　36.60
-0.5
-1.35%		35.80
-0.8
-2.19%		35.45
-0.35
-0.98%		35.80
0.35
0.99%		35.50
-0.3
-0.84%		 　35.20
-0.3
-0.85%		34.80
-0.4
-1.14%		35.85
1.05
3.02%		36.64
2 月35.75
-0.1
-0.28%		35.65
-0.1
-0.28%		 　35.00
-0.65
-1.82%		32.40
-2.6
-7.43%		32.65
0.25
0.77%		32.90
0.25
0.77%		31.40
-1.5
-4.56%		 　31.65
0.25
0.8%		 　　　　　　　32.60
0.95
3%		32.80
0.2
0.61%		32.80
0
0%		 　32.70
-0.1
-0.3%		33.05
0.35
1.07%		 33.13
3 月33.10
0.05
0.15%		32.20
-0.9
-2.72%		 　31.90
-0.3
-0.93%		31.80
-0.1
-0.31%		31.55
-0.25
-0.79%		31.75
0.2
0.63%		31.85
0.1
0.31%		 　32.00
0.15
0.47%		32.00
0
0%		32.55
0.55
1.72%		33.20
0.65
2%		 　　　31.00
-2.2
-6.63%		30.80
-0.2
-0.65%		30.60
-0.2
-0.65%		29.65
-0.95
-3.1%		 　29.40
-0.25
-0.84%		29.50
0.1
0.34%		29.50
0
0%		29.75
0.25
0.85%		30.45
0.7
2.35%		30.60
0.15
0.49%		31.18
4 月 30.30
-0.3
-0.98%		30.10
-0.2
-0.66%		 　　　　29.70
-0.4
-1.33%		30.20
0.5
1.68%		30.50
0.3
0.99%		30.45
-0.05
-0.16%		30.40
-0.05
-0.16%		 　30.00
-0.4
-1.32%		29.85
-0.15
-0.5%		30.10
0.25
0.84%		30.20
0.1
0.33%		30.15
-0.05
-0.17%		 　30.20
0.05
0.17%		29.90
-0.3
-0.99%		30.10
0.2
0.67%		29.85
-0.25
-0.83%		29.85
0
0%		 　29.90
0.05
0.17%		 30.09
5 月　30.25
0.35
1.17%		30.25
0
0%		30.00
-0.25
-0.83%		 　30.00
0
0%		30.10
0.1
0.33%		29.95
-0.15
-0.5%		30.20
0.25
0.83%		32.00
1.8
5.96%		 　31.90
-0.1
-0.31%		31.95
0.05
0.16%		32.20
0.25
0.78%		32.25
0.05
0.16%		32.30
0.05
0.16%		 　32.70
0.4
1.24%		32.85
0.15
0.46%		32.30
-0.55
-1.67%		31.65
-0.65
-2.01%		31.35
-0.3
-0.95%		 　30.95
-0.4
-1.28%		30.55
-0.4
-1.29%		30.20
-0.35
-1.15%		31.50
1.3
4.3%		31.27
6 月31.30
-0.2
-0.63%		 　32.05
0.75
2.4%		31.85
-0.2
-0.62%		31.85
0
0%		 31.85
0
0%		 　31.65
-0.2
-0.63%		31.95
0.3
0.95%		31.90
-0.05
-0.16%		31.75
-0.15
-0.47%		32.00
0.25
0.79%		 　　31.80
-0.2
-0.63%		31.10
-0.7
-2.2%		31.05
-0.05
-0.16%		30.55
-0.5
-1.61%		 　30.70
0.15
0.49%		31.00
0.3
0.98%		31.45
0.45
1.45%		31.45
0
0%		32.80
1.35
4.29%		 31.63
7 月　32.10
-0.7
-2.13%		31.55
-0.55
-1.71%		32.30
0.75
2.38%		32.00
-0.3
-0.93%		31.50
-0.5
-1.56%		 　32.05
0.55
1.75%		31.85
-0.2
-0.62%		31.05
-0.8
-2.51%		31.15
0.1
0.32%		31.25
0.1
0.32%		 　31.00
-0.25
-0.8%		30.80
-0.2
-0.65%		30.40
-0.4
-1.3%		31.20
0.8
2.63%		31.10
-0.1
-0.32%		 　31.20
0.1
0.32%		31.80
0.6
1.92%		31.40
-0.4
-1.26%		31.70
0.3
0.96%		31.60
-0.1
-0.32%		 　31.75
0.15
0.47%		32.00
0.25
0.79%		31.49
8 月32.00
0
0%		31.85
-0.15
-0.47%		32.10
0.25
0.78%		 　32.10
0
0%		31.75
-0.35
-1.09%		31.80
0.05
0.16%		31.50
-0.3
-0.94%		31.85
0.35
1.11%		 　31.40
-0.45
-1.41%		31.65
0.25
0.8%		31.70
0.05
0.16%		31.25
-0.45
-1.42%		31.05
-0.2
-0.64%		 　30.55
-0.5
-1.61%		31.05
0.5
1.64%		30.85
-0.2
-0.64%		31.25
0.4
1.3%		31.30
0.05
0.16%		 　31.40
0.1
0.32%		31.80
0.4
1.27%		31.65
-0.15
-0.47%		31.90
0.25
0.79%		32.00
0.1
0.31%		31.53
9 月 　31.85
-0.15
-0.47%		31.95
0.1
0.31%		31.40
-0.55
-1.72%		31.00
-0.4
-1.27%		30.95
-0.05
-0.16%		 　30.40
-0.55
-1.78%		31.30
0.9
2.96%		31.40
0.1
0.32%		31.60
0.2
0.64%		31.80
0.2
0.63%		 　31.60
-0.2
-0.63%		32.00
0.4
1.27%		31.80
-0.2
-0.63%		31.90
0.1
0.31%		33.40
1.5
4.7%		 　　34.40
1
2.99%		34.30
-0.1
-0.29%		34.45
0.15
0.44%		33.90
-0.55
-1.6%		 32.46
10 月34.75
0.85
2.51%		34.60
-0.15
-0.43%		33.55
-1.05
-3.03%		33.60
0.05
0.15%		33.25
-0.35
-1.04%		 　33.35
0.1
0.3%		33.20
-0.15
-0.45%		 30.95
-2.25
-6.78%		31.65
0.7
2.26%		 　30.50
-1.15
-3.63%		30.60
0.1
0.33%		30.35
-0.25
-0.82%		30.55
0.2
0.66%		30.00
-0.55
-1.8%		 　29.80
-0.2
-0.67%		29.30
-0.5
-1.68%		28.90
-0.4
-1.37%		28.40
-0.5
-1.73%		28.65
0.25
0.88%		 　28.00
-0.65
-2.27%		28.10
0.1
0.36%		28.50
0.4
1.42%		30.86
11 月28.60
0.1
0.35%		28.80
0.2
0.7%		 　29.00
0.2
0.69%		29.30
0.3
1.03%		29.10
-0.2
-0.68%		29.25
0.15
0.52%		28.80
-0.45
-1.54%		 　28.65
-0.15
-0.52%		28.70
0.05
0.17%		28.60
-0.1
-0.35%		 28.35
-0.25
-0.87%		 　28.00
-0.35
-1.23%		27.80
-0.2
-0.71%		27.65
-0.15
-0.54%		27.70
0.05
0.18%		27.00
-0.7
-2.53%		 　26.85
-0.15
-0.56%		26.70
-0.15
-0.56%		27.15
0.45
1.69%		27.40
0.25
0.92%		27.40
0
0%		 28.12
12 月　　27.55
0.15
0.55%		27.75
0.2
0.73%		27.45
-0.3
-1.08%		27.35
-0.1
-0.36%		27.45
0.1
0.37%		 　27.20
-0.25
-0.91%		27.20
0
0%		27.80
0.6
2.21%		27.80
0
0%		27.70
-0.1
-0.36%		 　27.70
0
0%		27.65
-0.05
-0.18%		27.65
0
0%		27.10
-0.55
-1.99%		26.80
-0.3
-1.11%		26.80
0
0%		 26.90
0.1
0.37%		26.80
-0.1
-0.37%		26.80
0
0%		26.95
0.15
0.56%		27.05
0.1
0.37%		　　　27.3

說明:最高漲幅:5.96%最低跌幅:-7.43% 最高價:37.85最低價:26.70平均價:31.3,灰色底表示週末,漲128天(43)元,跌150天(-60.65)元,平盤27天
6%=1,5%=1,4%=2,3%=11,2%=15,1%=48,0%=77,-0%=1,-1%=2,-2%=5,-3%=5,-4%=26,-5%=34,-6%=77,

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 2103 2173129 1356 80907449 37.30 37.50 37.00 37.50 0.25 0% 37.45 18 37.50 5 50.00
2018-01-03 2103 1419977 862 52906833 37.50 37.50 37.00 37.35 0.15 -0.4% 37.30 4 37.35 6 49.80
2018-01-04 2103 3178416 1782 119374649 37.50 37.95 37.25 37.55 0.20 0.54% 37.50 9 37.55 229 50.07
2018-01-05 2103 1289416 706 47918566 37.50 37.55 37.10 37.15 0.40 -1.07% 37.10 14 37.15 541 49.53
2018-01-08 2103 1031995 736 38221465 37.20 37.25 36.85 37.00 0.15 -0.4% 36.95 24 37.00 6 49.33
2018-01-09 2103 3664064 1924 137765038 37.00 37.95 37.00 37.85 0.85 2.3% 37.80 22 37.85 13 50.47
2018-01-10 2103 2724363 1339 101324541 37.75 37.75 36.95 37.00 0.85 -2.25% 36.95 59 37.00 30 49.33
2018-01-11 2103 1507804 994 55799835 37.20 37.20 36.95 37.00 0.00 0% 36.95 42 37.00 248 49.33
2018-01-12 2103 1380668 744 51255323 37.20 37.45 37.00 37.35 0.35 0.95% 37.30 59 37.35 8 49.80
2018-01-15 2103 1082698 547 40322226 37.45 37.60 37.10 37.20 0.15 -0.4% 37.15 19 37.20 341 49.60
2018-01-16 2103 1319768 723 49100232 37.30 37.45 37.15 37.20 0.00 0% 37.15 6 37.20 244 49.60
2018-01-17 2103 1611274 985 59936292 37.30 37.30 37.05 37.20 0.00 0% 37.15 3 37.20 319 49.60
2018-01-18 2103 1106177 740 41124799 37.25 37.30 37.10 37.20 0.00 0% 37.15 1 37.20 453 49.60
2018-01-19 2103 1506342 750 55911804 37.30 37.35 36.95 37.10 0.10 -0.27% 37.00 4 37.10 348 49.47
2018-01-22 2103 1509546 936 55331161 37.10 37.20 36.45 36.60 0.50 -1.35% 36.55 26 36.60 357 48.80
2018-01-23 2103 2248026 1393 80981665 36.70 36.80 35.65 35.80 0.80 -2.19% 35.80 12 35.85 19 47.73
2018-01-24 2103 2121277 1109 75098252 35.80 35.95 35.10 35.45 0.35 -0.98% 35.45 20 35.50 5 47.27
2018-01-25 2103 1676921 926 59671225 35.45 35.80 35.45 35.80 0.35 0.99% 35.75 5 35.80 38 47.73
2018-01-26 2103 1379321 666 48886138 35.80 35.80 35.25 35.50 0.30 -0.84% 35.50 3 35.55 22 47.33
2018-01-29 2103 1922715 865 67765813 35.50 35.80 35.10 35.20 0.30 -0.85% 35.15 7 35.20 24 46.93
2018-01-30 2103 1173524 686 40975850 35.20 35.30 34.65 34.80 0.40 -1.14% 34.75 7 34.80 9 46.40
2018-01-31 2103 2115583 1298 74628541 34.50 35.85 34.15 35.85 1.05 3.02% 35.80 3 35.85 16 47.80
2018-02-01 2103 1116129 764 39932039 35.90 36.00 35.50 35.75 0.10 -0.28% 35.65 2 35.75 68 47.67
2018-02-02 2103 616053 484 21818222 35.75 35.75 35.15 35.65 0.10 -0.28% 35.45 1 35.65 37 47.53
2018-02-05 2103 1719272 1236 60091620 35.10 35.30 34.50 35.00 0.65 -1.82% 34.95 21 35.00 11 46.67
2018-02-06 2103 2183260 1316 72535013 34.15 34.35 31.95 32.40 2.60 -7.43% 32.35 2 32.40 2 43.20
2018-02-07 2103 1806674 1065 59488046 32.50 33.25 32.50 32.65 0.25 0.77% 32.65 16 32.80 7 43.53
2018-02-08 2103 451556 341 14805755 32.65 33.00 32.60 32.90 0.25 0.77% 32.80 3 32.90 477 43.87
2018-02-09 2103 2583316 2189 80384911 30.50 31.60 30.50 31.40 1.50 -4.56% 31.30 6 31.40 10 41.87
2018-02-12 2103 1786158 764 56634857 31.60 31.90 31.60 31.65 0.25 0.8% 31.65 4 31.80 1 42.20
2018-02-21 2103 1040206 719 34111986 32.25 33.20 32.05 32.60 0.95 3% 32.60 9 32.75 6 43.47
2018-02-22 2103 425157 331 13939336 33.20 33.20 32.65 32.80 0.20 0.61% 32.70 15 32.80 223 43.73
2018-02-23 2103 363270 310 11914696 32.55 33.00 32.55 32.80 0.00 0% 32.70 9 32.80 244 43.73
2018-02-26 2103 631067 380 20642222 33.00 33.00 32.60 32.70 0.10 -0.3% 32.65 30 32.70 28 43.60
2018-02-27 2103 882686 603 29071238 33.00 33.35 32.65 33.05 0.35 1.07% 33.00 3 33.05 2 44.07
2018-03-01 2103 874647 783 28819160 33.05 33.10 32.70 33.10 0.05 0.15% 33.00 1 33.10 19 44.13
2018-03-02 2103 1237587 984 40060647 32.95 32.95 32.20 32.20 0.90 -2.72% 32.20 43 32.30 10 42.93
2018-03-05 2103 1153626 794 36895578 32.40 32.45 31.80 31.90 0.30 -0.93% 31.85 3 31.90 238 42.53
2018-03-06 2103 530181 415 16913195 32.00 32.20 31.75 31.80 0.10 -0.31% 31.80 20 31.90 7 42.40
2018-03-07 2103 578085 514 18298326 31.80 31.85 31.55 31.55 0.25 -0.79% 31.55 12 31.70 1 42.07
2018-03-08 2103 541714 389 17250732 31.80 32.05 31.70 31.75 0.20 0.63% 31.70 23 31.85 14 42.33
2018-03-09 2103 458973 324 14570574 31.75 31.95 31.55 31.85 0.10 0.31% 31.70 3 31.85 34 42.47
2018-03-12 2103 622212 532 19813931 31.95 32.00 31.70 32.00 0.15 0.47% 31.90 3 32.00 7 42.67
2018-03-13 2103 751542 616 23955570 32.00 32.20 31.75 32.00 0.00 0% 31.90 2 32.00 22 42.67
2018-03-14 2103 895594 670 28890119 32.10 32.70 31.90 32.55 0.55 1.72% 32.55 2 32.60 4 43.40
2018-03-15 2103 699179 541 22866156 32.50 33.20 32.25 33.20 0.65 2% 32.60 10 33.20 14 44.27
2018-03-20 2103 1369758 870 42524298 31.45 31.45 30.90 31.00 0.45 -6.63% 31.00 108 31.05 2 29.25
2018-03-21 2103 1505410 970 46404851 31.00 31.05 30.60 30.80 0.20 -0.65% 30.80 1 30.95 1 29.06
2018-03-22 2103 1185705 742 36405811 30.85 31.00 30.60 30.60 0.20 -0.65% 30.60 53 30.70 4 28.87
2018-03-23 2103 2466360 1444 72918929 30.40 30.40 29.20 29.65 0.95 -3.1% 29.65 10 29.70 5 27.97
2018-03-26 2103 1074751 742 31540099 29.50 29.55 29.20 29.40 0.25 -0.84% 29.35 7 29.40 11 27.74
2018-03-27 2103 1005466 729 29773285 29.60 29.80 29.50 29.50 0.10 0.34% 29.45 17 29.50 25 27.83
2018-03-28 2103 1348774 814 39729706 29.50 29.70 29.25 29.50 0.00 0% 29.35 17 29.50 3 27.83
2018-03-29 2103 762237 541 22663833 29.50 29.80 29.50 29.75 0.25 0.85% 29.75 33 29.80 3 28.07
2018-03-30 2103 781114 562 23698057 29.85 30.65 29.85 30.45 0.70 2.35% 30.45 16 30.50 2 28.73
2018-03-31 2103 294654 176 8997103 30.45 30.65 30.40 30.60 0.15 0.49% 30.60 38 30.65 72 28.87
2018-04-02 2103 413947 264 12609533 30.70 30.70 30.30 30.30 0.30 -0.98% 30.30 13 30.40 2 28.58
2018-04-03 2103 639109 493 19142075 30.15 30.15 29.80 30.10 0.20 -0.66% 30.10 3 30.15 4 28.40
2018-04-09 2103 1566732 1054 46489014 30.10 30.10 29.50 29.70 0.40 -1.33% 29.65 18 29.70 3 28.02
2018-04-10 2103 773977 570 23318346 29.75 30.25 29.75 30.20 0.50 1.68% 30.20 6 30.25 8 28.49
2018-04-11 2103 499261 416 15146750 30.25 30.55 30.10 30.50 0.30 0.99% 30.30 12 30.50 24 28.77
2018-04-12 2103 388899 282 11789776 30.50 30.50 30.20 30.45 0.05 -0.16% 30.40 2 30.45 9 28.73
2018-04-13 2103 279638 274 8498923 30.40 30.55 30.30 30.40 0.05 -0.16% 30.35 11 30.40 14 28.68
2018-04-16 2103 369108 283 11140340 30.40 30.40 30.00 30.00 0.40 -1.32% 30.00 7 30.10 1 28.30
2018-04-17 2103 645646 493 19237145 30.10 30.10 29.60 29.85 0.15 -0.5% 29.85 17 29.95 1 28.16
2018-04-18 2103 429888 286 12905874 30.05 30.10 29.95 30.10 0.25 0.84% 30.05 4 30.10 1 28.40
2018-04-19 2103 578935 369 17521539 30.00 30.50 30.00 30.20 0.10 0.33% 30.20 57 30.35 22 28.49
2018-04-20 2103 463891 239 14035461 30.40 30.40 30.15 30.15 0.05 -0.17% 30.15 3 30.20 13 28.44
2018-04-23 2103 1027759 264 30948719 30.20 30.20 30.00 30.20 0.05 0.17% 30.15 25 30.20 5 28.49
2018-04-24 2103 706008 489 21117834 30.25 30.30 29.80 29.90 0.30 -0.99% 29.85 4 29.90 206 28.21
2018-04-25 2103 794874 400 23839648 29.90 30.20 29.75 30.10 0.20 0.67% 30.05 2 30.10 3 28.40
2018-04-26 2103 953486 643 28442191 30.35 30.35 29.60 29.85 0.25 -0.83% 29.80 1 29.85 18 28.16
2018-04-27 2103 661056 405 19676659 29.85 29.95 29.65 29.85 0.00 0% 29.80 2 29.85 10 28.16
2018-04-30 2103 1624986 294 48569513 29.95 29.95 29.80 29.90 0.05 0.17% 29.90 8 29.95 1 28.21
2018-05-02 2103 986132 656 29497263 30.00 30.25 29.75 30.25 0.35 1.17% 30.25 3 30.30 22 28.54
2018-05-03 2103 1839135 655 55674424 30.20 30.45 30.00 30.25 0.00 0% 30.25 87 30.35 21 28.54
2018-05-04 2103 923285 303 27721166 30.25 30.25 29.85 30.00 0.25 -0.83% 30.00 4 30.05 12 28.30
2018-05-07 2103 937934 320 28160067 30.25 30.25 29.90 30.00 0.00 0% 29.95 5 30.00 5 32.61
2018-05-08 2103 830588 467 24904801 30.00 30.10 29.70 30.10 0.10 0.33% 30.00 11 30.10 6 32.72
2018-05-09 2103 761493 668 22867085 30.00 30.20 29.90 29.95 0.15 -0.5% 29.95 5 30.00 8 32.55
2018-05-10 2103 733723 419 22051068 29.95 30.20 29.95 30.20 0.25 0.83% 30.20 1 30.25 10 32.83
2018-05-11 2103 3577419 2118 113047508 30.20 32.30 30.20 32.00 1.80 5.96% 32.00 6 32.05 26 34.78
2018-05-14 2103 2127504 1272 69141361 32.50 33.25 31.70 31.90 0.10 -0.31% 31.90 7 31.95 1 34.67
2018-05-15 2103 930498 698 29940633 31.90 32.70 31.90 31.95 0.05 0.16% 31.95 4 32.05 1 34.73
2018-05-16 2103 616031 456 19838933 32.00 32.35 32.00 32.20 0.25 0.78% 32.15 3 32.20 6 35.00
2018-05-17 2103 515616 351 16565199 32.20 32.35 31.90 32.25 0.05 0.16% 32.25 9 32.30 8 35.05
2018-05-18 2103 577170 449 18610308 32.25 32.40 32.05 32.30 0.05 0.16% 32.20 6 32.30 9 35.11
2018-05-21 2103 1561594 923 51392097 33.00 33.50 32.65 32.70 0.40 1.24% 32.65 19 32.70 3 35.54
2018-05-22 2103 829052 607 27183639 32.75 33.00 32.55 32.85 0.15 0.46% 32.80 5 32.85 12 35.71
2018-05-23 2103 632670 446 20556362 32.85 32.85 32.30 32.30 0.55 -1.67% 32.30 1 32.45 5 35.11
2018-05-24 2103 869769 602 27610043 32.25 32.30 31.45 31.65 0.65 -2.01% 31.65 4 31.70 14 34.40
2018-05-25 2103 496499 419 15572683 31.30 31.55 31.20 31.35 0.30 -0.95% 31.35 2 31.40 2 34.08
2018-05-28 2103 887464 587 27516102 31.35 31.35 30.65 30.95 0.40 -1.28% 30.90 2 30.95 4 33.64
2018-05-29 2103 592705 405 18157586 31.00 31.00 30.50 30.55 0.40 -1.29% 30.55 13 30.60 6 33.21
2018-05-30 2103 676109 464 20454138 30.40 30.50 30.20 30.20 0.35 -1.15% 30.20 42 30.25 5 32.83
2018-05-31 2103 1796479 915 55946756 30.30 31.50 30.20 31.50 1.30 4.3% 31.35 21 31.50 1 34.24
2018-06-01 2103 473939 417 14819631 31.15 31.50 30.90 31.30 0.20 -0.63% 31.20 3 31.30 9 34.02
2018-06-04 2103 1099750 690 35000919 31.30 32.20 31.30 32.05 0.75 2.4% 32.05 1 32.10 6 34.84
2018-06-05 2103 643306 425 20563522 32.40 32.40 31.80 31.85 0.20 -0.62% 31.85 1 31.90 6 34.62
2018-06-06 2103 358359 276 11417458 32.05 32.05 31.80 31.85 0.00 0% 31.85 7 31.90 14 34.62
2018-06-08 2103 287128 248 9144702 32.00 32.00 31.75 31.85 0.10 0% 31.75 25 31.85 8 34.62
2018-06-11 2103 259509 226 8195198 31.90 31.90 31.40 31.65 0.20 -0.63% 31.60 2 31.70 6 34.40
2018-06-12 2103 449259 289 14293569 31.65 32.10 31.50 31.95 0.30 0.95% 31.95 4 32.00 109 34.73
2018-06-13 2103 433809 290 13845840 31.95 32.05 31.75 31.90 0.05 -0.16% 31.90 6 31.95 1 34.67
2018-06-14 2103 273101 225 8670676 31.90 31.90 31.65 31.75 0.15 -0.47% 31.70 1 31.80 4 34.51
2018-06-15 2103 1669622 773 53230074 31.60 32.40 30.70 32.00 0.25 0.79% 32.00 17 32.10 28 34.78
2018-06-19 2103 440247 337 13932087 31.70 31.80 31.50 31.80 0.20 -0.62% 31.55 13 31.80 21 34.57
2018-06-20 2103 707601 435 21979531 31.75 31.75 30.80 31.10 0.70 -2.2% 31.10 5 31.20 8 33.80
2018-06-21 2103 267201 213 8302931 31.25 31.25 31.00 31.05 0.05 -0.16% 31.05 10 31.15 1 33.75
2018-06-22 2103 507087 380 15525642 31.05 31.05 30.50 30.55 0.50 -1.61% 30.55 33 30.70 3 33.21
2018-06-25 2103 246960 223 7584622 30.50 31.00 30.50 30.70 0.15 0.49% 30.65 18 30.70 1 33.37
2018-06-26 2103 504118 359 15576943 30.60 31.00 30.60 31.00 0.30 0.98% 30.95 2 31.00 14 33.70
2018-06-27 2103 495104 417 15609616 31.05 31.95 31.05 31.45 0.45 1.45% 31.45 20 31.50 2 34.18
2018-06-28 2103 592992 441 18808394 31.60 32.20 31.15 31.45 0.00 0% 31.45 48 31.55 1 34.18
2018-06-29 2103 1862431 1124 60404260 31.45 32.95 31.45 32.80 1.35 4.29% 32.70 1 32.80 9 35.65
2018-07-02 2103 826712 604 26749663 32.80 32.80 32.00 32.10 0.70 -2.13% 32.10 3 32.30 28 34.89
2018-07-03 2103 665590 561 21080908 32.10 32.10 31.50 31.55 0.55 -1.71% 31.55 16 31.65 12 34.29
2018-07-04 2103 618105 484 19747081 31.30 32.40 31.25 32.30 0.75 2.38% 32.25 9 32.30 11 35.11
2018-07-05 2103 487020 354 15600031 32.30 32.35 31.70 32.00 0.30 -0.93% 31.80 2 32.00 6 34.78
2018-07-06 2103 406444 359 12831630 32.00 32.00 31.35 31.50 0.50 -1.56% 31.50 12 31.55 3 34.24
2018-07-09 2103 852492 634 27201637 31.55 32.50 31.45 32.05 0.55 1.75% 32.00 2 32.05 3 34.84
2018-07-10 2103 243032 213 7748011 31.80 32.00 31.75 31.85 0.20 -0.62% 31.85 2 31.90 2 34.62
2018-07-11 2103 708350 598 22117061 31.70 31.75 31.00 31.05 0.80 -2.51% 31.05 7 31.10 3 33.75
2018-07-12 2103 379827 278 11827763 31.05 31.40 31.00 31.15 0.10 0.32% 31.15 1 31.20 3 33.86
2018-07-13 2103 198902 191 6211131 31.35 31.40 31.15 31.25 0.10 0.32% 31.15 7 31.25 18 33.97
2018-07-16 2103 475061 355 14752891 31.05 31.30 31.00 31.00 0.25 -0.8% 31.00 68 31.05 15 33.70
2018-07-17 2103 865985 469 26713424 31.00 31.00 30.80 30.80 0.20 -0.65% 30.80 120 30.85 33 33.48
2018-07-18 2103 726713 564 22022044 30.05 30.50 30.05 30.40 0.00 -1.3% 30.35 9 30.45 7 33.04
2018-07-19 2103 772160 520 23845886 30.45 31.25 30.45 31.20 0.80 2.63% 31.10 5 31.20 20 33.91
2018-07-20 2103 520471 426 16079020 31.20 31.20 30.70 31.10 0.10 -0.32% 30.75 7 31.10 4 33.80
2018-07-23 2103 341044 281 10609061 31.10 31.20 31.00 31.20 0.10 0.32% 31.10 1 31.20 9 33.91
2018-07-24 2103 541079 404 17021991 31.30 32.00 31.00 31.80 0.60 1.92% 31.70 11 31.85 11 34.57
2018-07-25 2103 496548 343 15608842 31.85 31.85 31.10 31.40 0.40 -1.26% 31.20 12 31.40 1 34.13
2018-07-26 2103 328216 261 10346498 31.40 31.70 31.20 31.70 0.30 0.96% 31.45 2 31.70 61 34.46
2018-07-27 2103 312753 216 9905400 31.75 31.75 31.60 31.60 0.10 -0.32% 31.60 6 31.65 4 34.35
2018-07-30 2103 395022 296 12500790 31.70 31.80 31.50 31.75 0.15 0.47% 31.70 1 31.75 13 34.51
2018-07-31 2103 684850 440 21858311 31.55 32.00 31.55 32.00 0.25 0.79% 31.95 3 32.00 230 34.78
2018-08-01 2103 314396 224 10040238 32.00 32.05 31.85 32.00 0.00 0% 31.95 1 32.00 42 34.78
2018-08-02 2103 322725 270 10267931 32.00 32.00 31.60 31.85 0.15 -0.47% 31.80 3 31.85 30 34.62
2018-08-03 2103 602436 344 19317499 32.00 32.30 31.85 32.10 0.25 0.78% 32.00 5 32.10 2 34.89
2018-08-06 2103 359318 244 11542085 32.20 32.35 31.90 32.10 0.00 0% 32.10 1 32.15 2 34.89
2018-08-07 2103 1072982 223 34360922 32.10 32.10 31.75 31.75 0.35 -1.09% 31.75 9 31.85 2 34.51
2018-08-08 2103 243040 202 7725710 31.75 31.90 31.70 31.80 0.05 0.16% 31.75 2 31.80 22 34.57
2018-08-09 2103 348846 267 11015156 31.80 31.80 31.35 31.50 0.30 -0.94% 31.50 4 31.55 12 34.24
2018-08-10 2103 309226 239 9836656 31.40 31.95 31.40 31.85 0.35 1.11% 31.80 4 31.85 7 21.23
2018-08-13 2103 497369 352 15631482 31.45 31.85 31.15 31.40 0.45 -1.41% 31.30 3 31.45 9 20.93
2018-08-14 2103 372267 300 11750592 31.30 31.75 31.30 31.65 0.25 0.8% 31.55 2 31.65 2 21.10
2018-08-15 2103 217985 204 6872321 31.50 31.70 31.35 31.70 0.05 0.16% 31.60 2 31.70 15 21.13
2018-08-16 2103 373963 331 11706033 31.45 31.55 31.20 31.25 0.45 -1.42% 31.25 5 31.30 8 20.83
2018-08-17 2103 539673 277 16911163 31.50 31.60 31.05 31.05 0.20 -0.64% 31.05 3 31.35 1 20.70
2018-08-20 2103 693135 499 21374713 31.05 31.20 30.50 30.55 0.50 -1.61% 30.55 10 30.60 48 20.37
2018-08-21 2103 380138 330 11792878 30.85 31.20 30.55 31.05 0.50 1.64% 31.00 16 31.10 30 20.70
2018-08-22 2103 424880 311 13154390 31.30 31.35 30.65 30.85 0.20 -0.64% 30.85 2 31.05 8 20.57
2018-08-23 2103 448116 377 13986164 30.95 31.35 30.95 31.25 0.40 1.3% 31.20 16 31.25 13 20.83
2018-08-24 2103 168378 145 5266767 31.25 31.35 31.20 31.30 0.05 0.16% 31.25 22 31.30 19 20.87
2018-08-27 2103 199655 158 6260227 31.40 31.45 31.30 31.40 0.10 0.32% 31.35 1 31.40 57 20.93
2018-08-28 2103 657729 494 20829827 31.45 31.80 31.40 31.80 0.40 1.27% 31.60 19 31.80 40 21.20
2018-08-29 2103 388110 333 12327707 31.80 31.90 31.60 31.65 0.15 -0.47% 31.60 24 31.70 6 21.10
2018-08-30 2103 651828 476 20734271 31.70 32.00 31.70 31.90 0.25 0.79% 31.80 1 31.90 16 21.27
2018-08-31 2103 349476 222 11145206 31.90 32.00 31.75 32.00 0.10 0.31% 31.80 16 32.00 55 21.33
2018-09-03 2103 650414 472 20867006 31.90 32.30 31.85 31.85 0.15 -0.47% 31.85 10 31.90 3 21.23
2018-09-04 2103 204226 153 6518699 31.85 32.00 31.85 31.95 0.10 0.31% 31.90 18 31.95 3 21.30
2018-09-05 2103 316824 278 9994729 31.85 31.85 31.30 31.40 0.55 -1.72% 31.35 2 31.45 8 20.93
2018-09-06 2103 588381 370 18205411 31.40 31.40 30.80 31.00 0.40 -1.27% 30.90 8 31.00 2 20.67
2018-09-07 2103 436888 294 13507331 30.80 31.15 30.80 30.95 0.05 -0.16% 30.80 61 30.95 60 20.63
2018-09-10 2103 1622769 532 49332949 31.35 31.35 30.25 30.40 0.55 -1.78% 30.35 45 30.40 122 20.27
2018-09-11 2103 952184 488 29332005 30.40 31.30 30.40 31.30 0.90 2.96% 31.30 3 31.35 14 20.87
2018-09-12 2103 542046 382 16873184 31.30 31.40 30.55 31.40 0.10 0.32% 31.20 1 31.40 53 20.93
2018-09-13 2103 590045 556 18725107 31.40 31.90 31.30 31.60 0.20 0.64% 31.60 123 31.75 3 21.07
2018-09-14 2103 394840 342 12506984 31.60 31.80 31.35 31.80 0.20 0.63% 31.75 2 31.80 24 21.20
2018-09-17 2103 158997 151 5026997 31.80 31.95 31.50 31.60 0.20 -0.63% 31.60 14 31.65 6 21.07
2018-09-18 2103 910011 573 28969692 31.60 32.00 31.60 32.00 0.40 1.27% 31.90 2 32.00 81 21.33
2018-09-19 2103 507974 431 16221417 32.10 32.10 31.80 31.80 0.20 -0.62% 31.80 3 31.85 1 21.20
2018-09-20 2103 698700 356 22303901 31.90 32.05 31.65 31.90 0.10 0.31% 31.90 31 31.95 32 21.27
2018-09-21 2103 3231441 1918 106139195 32.00 33.40 32.00 33.40 1.50 4.7% 33.40 48 33.45 63 22.27
2018-09-25 2103 3305848 1687 112432023 33.40 34.45 33.05 34.40 1.00 2.99% 34.35 15 34.40 39 22.93
2018-09-26 2103 1711555 999 58392772 34.20 34.40 33.70 34.30 0.10 -0.29% 34.30 1 34.35 11 22.87
2018-09-27 2103 1164316 840 40034577 34.30 34.75 34.15 34.45 0.15 0.44% 34.40 2 34.45 16 22.97
2018-09-28 2103 1647430 1112 55825018 34.40 34.50 33.25 33.90 0.55 -1.6% 33.85 67 33.90 8 22.60
2018-10-01 2103 1775707 1058 61754999 34.20 35.00 34.20 34.75 0.85 2.51% 34.70 16 34.75 4 23.17
2018-10-02 2103 902029 662 31236543 34.90 35.00 34.40 34.60 0.15 -0.43% 34.60 4 34.65 6 23.07
2018-10-03 2103 1824052 990 61819735 34.50 34.55 33.50 33.55 1.05 -3.03% 33.55 51 33.60 20 22.37
2018-10-04 2103 1287814 909 43275399 33.55 33.80 33.40 33.60 0.05 0.15% 33.55 29 33.60 15 22.40
2018-10-05 2103 1622192 958 53568079 33.40 33.45 32.75 33.25 0.35 -1.04% 33.20 1 33.25 17 22.17
2018-10-08 2103 594642 363 19797589 33.10 33.60 33.10 33.35 0.10 0.3% 33.25 6 33.35 14 22.23
2018-10-09 2103 847791 543 28010853 33.00 33.20 32.95 33.20 0.15 -0.45% 33.15 1 33.20 2 22.13
2018-10-11 2103 1920134 1190 59414627 31.70 31.70 30.55 30.95 2.25 -6.78% 30.95 4 31.00 2 20.63
2018-10-12 2103 1301980 743 40423713 30.60 31.65 30.10 31.65 0.70 2.26% 31.55 1 31.65 1 21.10
2018-10-15 2103 1784208 1099 54447137 31.70 31.70 30.15 30.50 1.15 -3.63% 30.45 1 30.50 15 20.33
2018-10-16 2103 1180963 636 35872810 30.45 30.75 30.20 30.60 0.10 0.33% 30.55 1 30.60 52 20.40
2018-10-17 2103 766773 551 23400350 30.75 30.75 30.30 30.35 0.25 -0.82% 30.35 3 30.50 1 20.23
2018-10-18 2103 549528 438 16726250 30.50 30.60 30.20 30.55 0.20 0.66% 30.50 6 30.60 2 20.37
2018-10-19 2103 944932 527 28305184 30.25 30.40 29.65 30.00 0.55 -1.8% 29.95 5 30.00 12 20.00
2018-10-22 2103 501487 349 14926303 30.00 30.00 29.60 29.80 0.20 -0.67% 29.80 25 29.85 3 19.87
2018-10-23 2103 634061 491 18701749 29.80 29.80 29.30 29.30 0.50 -1.68% 29.30 19 29.35 7 19.53
2018-10-24 2103 1201399 752 34512199 29.00 29.20 28.50 28.90 0.40 -1.37% 28.90 1 28.95 9 19.27
2018-10-25 2103 603771 395 17114768 28.40 28.50 28.05 28.40 0.50 -1.73% 28.40 4 28.45 17 18.93
2018-10-26 2103 429210 289 12238039 28.55 28.80 28.25 28.65 0.25 0.88% 28.55 1 28.65 3 19.10
2018-10-29 2103 529717 302 14867601 28.00 28.35 27.90 28.00 0.65 -2.27% 27.95 31 28.00 8 18.67
2018-10-30 2103 513422 381 14346673 27.80 28.10 27.65 28.10 0.10 0.36% 28.00 1 28.10 11 18.73
2018-10-31 2103 196801 178 5598996 28.30 28.60 28.20 28.50 0.40 1.42% 28.45 1 28.50 5 19.00
2018-11-01 2103 224597 206 6422011 28.50 28.70 28.45 28.60 0.10 0.35% 28.55 9 28.60 1 19.07
2018-11-02 2103 462084 319 13260713 28.65 28.80 28.55 28.80 0.20 0.7% 28.75 11 28.80 5 19.20
2018-11-05 2103 316374 202 9115554 28.55 29.00 28.55 29.00 0.20 0.69% 28.80 17 29.00 2 19.33
2018-11-06 2103 465115 319 13558029 29.00 29.30 29.00 29.30 0.30 1.03% 29.20 2 29.30 3 19.53
2018-11-07 2103 262442 209 7636803 29.20 29.20 29.00 29.10 0.20 -0.68% 29.05 2 29.15 6 19.40
2018-11-08 2103 289625 232 8460196 29.30 29.30 29.10 29.25 0.15 0.52% 29.15 6 29.25 10 19.50
2018-11-09 2103 264168 233 7607452 29.10 29.15 28.55 28.80 0.45 -1.54% 28.75 8 28.80 7 19.20
2018-11-12 2103 293250 203 8398957 28.70 28.80 28.50 28.65 0.15 -0.52% 28.60 2 28.65 31 19.10
2018-11-13 2103 312427 229 8868601 28.40 28.70 28.20 28.70 0.05 0.17% 28.50 5 28.70 1 19.13
2018-11-14 2103 378211 183 10828790 28.45 28.80 28.35 28.60 0.10 -0.35% 28.60 9 28.75 1 20.72
2018-11-16 2103 452858 318 12859207 28.50 28.50 28.25 28.35 0.35 -0.87% 28.35 4 28.40 39 20.54
2018-11-19 2103 608555 438 16964932 28.35 28.35 27.60 28.00 0.35 -1.23% 27.95 20 28.00 1 20.29
2018-11-20 2103 427385 272 11868913 28.00 28.00 27.70 27.80 0.20 -0.71% 27.80 3 27.85 22 20.14
2018-11-21 2103 388109 282 10728552 27.70 27.70 27.60 27.65 0.15 -0.54% 27.65 58 27.70 1 20.04
2018-11-22 2103 360424 209 9993314 27.70 27.75 27.70 27.70 0.05 0.18% 27.65 43 27.75 1 20.07
2018-11-23 2103 896546 542 24402092 28.15 28.15 26.95 27.00 0.70 -2.53% 27.00 3 27.05 1 19.57
2018-11-26 2103 569981 431 15370087 27.05 27.30 26.80 26.85 0.15 -0.56% 26.85 15 26.95 6 19.46
2018-11-27 2103 925181 540 24727496 26.95 26.95 26.55 26.70 0.15 -0.56% 26.70 22 26.80 7 19.35
2018-11-28 2103 1123220 608 30331579 26.95 27.15 26.80 27.15 0.45 1.69% 27.10 2 27.15 21 19.67
2018-11-29 2103 770783 406 21090581 27.30 27.45 27.25 27.40 0.25 0.92% 27.40 7 27.45 55 19.86
2018-11-30 2103 823284 432 22553425 27.40 27.45 27.30 27.40 0.00 0% 27.40 109 27.45 12 19.86
2018-12-03 2103 739431 461 20453140 27.65 27.80 27.55 27.55 0.15 0.55% 27.55 47 27.60 5 19.96
2018-12-04 2103 872108 591 24207886 27.55 27.95 27.55 27.75 0.20 0.73% 27.70 47 27.75 2 20.11
2018-12-05 2103 530185 402 14623239 27.70 27.70 27.45 27.45 0.30 -1.08% 27.45 10 27.50 2 19.89
2018-12-06 2103 596522 458 16289548 27.55 27.55 27.20 27.35 0.10 -0.36% 27.30 4 27.35 3 19.82
2018-12-07 2103 357306 240 9783973 27.35 27.55 27.25 27.45 0.10 0.37% 27.40 1 27.45 2 19.89
2018-12-10 2103 191142 159 5209110 27.40 27.40 27.20 27.20 0.25 -0.91% 27.20 15 27.30 25 19.71
2018-12-11 2103 284188 231 7717735 27.50 27.50 27.05 27.20 0.00 0% 27.10 7 27.25 10 19.71
2018-12-12 2103 801360 331 22119451 27.35 27.90 27.15 27.80 0.60 2.21% 27.70 10 27.80 3 20.14
2018-12-13 2103 286033 213 7944305 27.80 27.85 27.70 27.80 0.00 0% 27.75 3 27.80 15 20.14
2018-12-14 2103 261240 201 7250620 27.85 27.95 27.65 27.70 0.10 -0.36% 27.65 18 27.70 2 20.07
2018-12-17 2103 213288 148 5919920 27.70 28.00 27.70 27.70 0.00 0% 27.70 5 27.75 2 20.07
2018-12-18 2103 105027 109 2907690 27.65 27.75 27.65 27.65 0.05 -0.18% 27.60 18 27.65 2 20.04
2018-12-19 2103 163458 154 4511048 27.70 27.70 27.50 27.65 0.00 0% 27.50 31 27.65 24 20.04
2018-12-20 2103 280721 224 7651836 27.50 27.55 27.10 27.10 0.55 -1.99% 27.10 22 27.20 3 19.64
2018-12-21 2103 415742 331 11185181 27.10 27.10 26.80 26.80 0.30 -1.11% 26.80 66 26.90 1 19.42
2018-12-22 2103 97105 87 2597909 26.70 27.00 26.65 26.80 0.00 0% 26.80 5 26.95 2 19.42
2018-12-24 2103 196701 160 5290245 26.80 27.05 26.80 26.90 0.10 0.37% 26.90 6 26.95 1 19.49
2018-12-25 2103 172926 138 4638452 26.80 27.00 26.65 26.80 0.10 -0.37% 26.80 23 26.90 3 19.42
2018-12-26 2103 151634 148 4079729 27.15 27.15 26.80 26.80 0.00 0% 26.80 5 26.90 1 19.42
2018-12-27 2103 183064 164 4954509 27.30 27.30 26.90 26.95 0.15 0.56% 26.95 5 27.00 1 19.53
2018-12-28 2103 154698 111 4179468 27.00 27.10 26.95 27.05 0.10 0.37% 27.00 11 27.05 8 19.60