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　26.80
0
0%		27.00
0.2
0.75%		27.15
0.15
0.56%		 　27.70
0.55
2.03%		27.50
-0.2
-0.72%		27.85
0.35
1.27%		27.65
-0.2
-0.72%		28.00
0.35
1.27%		 　27.65
-0.35
-1.25%		27.85
0.2
0.72%		27.65
-0.2
-0.72%		28.25
0.6
2.17%		28.30
0.05
0.18%		 　28.05
-0.25
-0.88%		28.20
0.15
0.53%		27.95
-0.25
-0.89%		27.95
0
0%		28.25
0.3
1.07%		 　28.15
-0.1
-0.35%		28.10
-0.05
-0.18%		27.95
-0.15
-0.53%		 27.84
2 月　　　　　　　　　　28.30
0.35
1.25%		28.00
-0.3
-1.06%		27.90
-0.1
-0.36%		28.00
0.1
0.36%		 　　27.85
-0.15
-0.54%		28.00
0.15
0.54%		28.40
0.4
1.43%		28.30
-0.1
-0.35%		28.10
-0.2
-0.71%		 　28.10
0
0%		28.20
0.1
0.36%		28.25
0.05
0.18%		 28.14
3 月　　　28.30
0.05
0.18%		28.20
-0.1
-0.35%		28.05
-0.15
-0.53%		28.00
-0.05
-0.18%		28.15
0.15
0.54%		 　28.95
0.8
2.84%		28.50
-0.45
-1.55%		28.10
-0.4
-1.4%		27.90
-0.2
-0.71%		27.15
-0.75
-2.69%		 　27.25
0.1
0.37%		27.30
0.05
0.18%		27.30
0
0%		27.40
0.1
0.37%		27.30
-0.1
-0.36%		 　27.25
-0.05
-0.18%		27.30
0.05
0.18%		27.30
0
0%		27.45
0.15
0.55%		27.50
0.05
0.18%		 27.75
4 月27.80
0.3
1.09%		27.60
-0.2
-0.72%		27.45
-0.15
-0.54%		 　　　27.45
0
0%		27.50
0.05
0.18%		27.60
0.1
0.36%		27.45
-0.15
-0.54%		27.40
-0.05
-0.18%		 　27.30
-0.1
-0.36%		 28.95
1.65
6.04%		29.10
0.15
0.52%		28.90
-0.2
-0.69%		 　29.20
0.3
1.04%		29.15
-0.05
-0.17%		28.85
-0.3
-1.03%		28.75
-0.1
-0.35%		28.30
-0.45
-1.57%		 　28.50
0.2
0.71%		28.45
-0.05
-0.18%		 28.23
5 月　28.55
0.1
0.35%		28.85
0.3
1.05%		 　28.30
-0.55
-1.91%		28.40
0.1
0.35%		28.65
0.25
0.88%		28.25
-0.4
-1.4%		27.85
-0.4
-1.42%		 　27.40
-0.45
-1.62%		27.40
0
0%		27.45
0.05
0.18%		27.40
-0.05
-0.18%		26.95
-0.45
-1.64%		 　27.15
0.2
0.74%		 27.65
0.5
1.84%		27.65
0
0%		27.65
0
0%		 　27.80
0.15
0.54%		28.15
0.35
1.26%		28.05
-0.1
-0.36%		28.05
0
0%		28.05
0
0%		27.84
6 月 　27.80
-0.25
-0.89%		27.95
0.15
0.54%		27.75
-0.2
-0.72%		27.55
-0.2
-0.72%		 　　27.60
0.05
0.18%		27.35
-0.25
-0.91%		27.45
0.1
0.37%		27.35
-0.1
-0.36%		27.25
-0.1
-0.37%		 　27.15
-0.1
-0.37%		27.40
0.25
0.92%		27.50
0.1
0.36%		27.60
0.1
0.36%		27.70
0.1
0.36%		 　27.75
0.05
0.18%		27.65
-0.1
-0.36%		27.70
0.05
0.18%		27.70
0
0%		27.70
0
0%		 27.59
7 月27.75
0.05
0.18%		27.60
-0.15
-0.54%		27.70
0.1
0.36%		27.80
0.1
0.36%		27.70
-0.1
-0.36%		 　27.60
-0.1
-0.36%		27.60
0
0%		27.75
0.15
0.54%		27.65
-0.1
-0.36%		27.70
0.05
0.18%		 　28.30
0.6
2.17%		27.95
-0.35
-1.24%		27.75
-0.2
-0.72%		27.45
-0.3
-1.08%		27.50
0.05
0.18%		 　27.40
-0.1
-0.36%		27.45
0.05
0.18%		27.30
-0.15
-0.55%		27.25
-0.05
-0.18%		27.35
0.1
0.37%		 　27.30
-0.05
-0.18%		27.15
-0.15
-0.55%		27.05
-0.1
-0.37%		27.58
8 月26.95
-0.1
-0.37%		26.65
-0.3
-1.11%		 　26.00
-0.65
-2.44%		25.45
-0.55
-2.12%		25.40
-0.05
-0.2%		25.40
0
0%		 　　25.25
-0.15
-0.59%		24.95
-0.3
-1.19%		25.05
0.1
0.4%		24.60
-0.45
-1.8%		24.75
0.15
0.61%		 　25.00
0.25
1.01%		25.20
0.2
0.8%		25.30
0.1
0.4%		25.20
-0.1
-0.4%		25.55
0.35
1.39%		 　24.90
-0.65
-2.54%		24.75
-0.15
-0.6%		24.60
-0.15
-0.61%		24.95
0.35
1.42%		23.85
-1.1
-4.41%		 25.2
9 月　24.20
0.35
1.47%		24.15
-0.05
-0.21%		24.15
0
0%		24.20
0.05
0.21%		24.75
0.55
2.27%		 　24.55
-0.2
-0.81%		24.45
-0.1
-0.41%		24.45
0
0%		24.45
0
0%		 　　24.80
0.35
1.43%		24.70
-0.1
-0.4%		25.05
0.35
1.42%		25.10
0.05
0.2%		25.25
0.15
0.6%		 　25.30
0.05
0.2%		25.05
-0.25
-0.99%		25.15
0.1
0.4%		24.85
-0.3
-1.19%		24.00
-0.85
-3.42%		 24.61
10 月24.15
0.15
0.63%		24.05
-0.1
-0.41%		24.00
-0.05
-0.21%		24.00
0
0%		 　24.05
0.05
0.21%		24.05
0
0%		24.05
0
0%		 　　　24.25
0.2
0.83%		24.40
0.15
0.62%		24.30
-0.1
-0.41%		24.65
0.35
1.44%		25.45
0.8
3.25%		 　24.80
-0.65
-2.55%		24.55
-0.25
-1.01%		24.35
-0.2
-0.81%		24.30
-0.05
-0.21%		24.35
0.05
0.21%		 　24.45
0.1
0.41%		24.25
-0.2
-0.82%		24.40
0.15
0.62%		24.25
-0.15
-0.61%		24.35
11 月24.30
0.05
0.21%		 　24.55
0.25
1.03%		24.65
0.1
0.41%		24.65
0
0%		24.30
-0.35
-1.42%		24.25
-0.05
-0.21%		 　24.00
-0.25
-1.03%		24.15
0.15
0.63%		23.95
-0.2
-0.83%		23.90
-0.05
-0.21%		24.00
0.1
0.42%		 　24.00
0
0%		24.00
0
0%		24.05
0.05
0.21%		24.20
0.15
0.62%		24.15
-0.05
-0.21%		 　24.80
0.65
2.69%		25.10
0.3
1.21%		24.90
-0.2
-0.8%		24.50
-0.4
-1.61%		24.40
-0.1
-0.41%		 24.32
12 月　24.30
-0.1
-0.41%		24.30
0
0%		24.15
-0.15
-0.62%		24.35
0.2
0.83%		24.10
-0.25
-1.03%		 　24.00
-0.1
-0.41%		24.00
0
0%		24.05
0.05
0.21%		24.20
0.15
0.62%		24.10
-0.1
-0.41%		 　24.10
0
0%		24.15
0.05
0.21%		24.30
0.15
0.62%		24.15
-0.15
-0.62%		24.00
-0.15
-0.62%		 　24.15
0.15
0.63%		24.10
-0.05
-0.21%		24.05
-0.05
-0.21%		24.10
0.05
0.21%		24.20
0.1
0.41%		 　24.15
-0.05
-0.21%		24.10
-0.05
-0.21%		24.13

說明:最高漲幅:6.04%最低跌幅:-4.41% 最高價:29.20最低價:23.85平均價:26.41,灰色底表示週末,漲138天(30.25)元,跌134天(-28.9)元,平盤31天
6%=2,3%=5,2%=8,1%=63,0%=91,-0%=1,-1%=6,-2%=12,-3%=57,-4%=58,

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 2103 238876 237 6431902 27.30 27.30 26.75 26.80 0.25 0% 26.80 4 26.90 1 19.42
2019-01-03 2103 200031 188 5394187 26.70 27.10 26.70 27.00 0.20 0.75% 26.85 20 27.05 1 19.57
2019-01-04 2103 493643 286 13339038 26.80 27.15 26.70 27.15 0.15 0.56% 27.05 2 27.15 3 19.67
2019-01-07 2103 385617 298 10579989 27.15 27.70 27.15 27.70 0.55 2.03% 27.65 2 27.70 12 20.07
2019-01-08 2103 240951 199 6640740 27.70 27.75 27.35 27.50 0.20 -0.72% 27.50 19 27.65 2 19.93
2019-01-09 2103 622642 442 17235671 27.55 27.85 27.30 27.85 0.35 1.27% 27.65 5 27.85 14 20.18
2019-01-10 2103 631364 445 17603127 27.85 28.15 27.50 27.65 0.20 -0.72% 27.65 4 27.85 1 20.04
2019-01-11 2103 462566 291 12935898 27.75 28.15 27.75 28.00 0.35 1.27% 28.00 19 28.05 14 20.29
2019-01-14 2103 164928 160 4574698 28.15 28.15 27.60 27.65 0.35 -1.25% 27.60 15 27.65 1 20.04
2019-01-15 2103 180076 182 4992802 27.65 27.85 27.60 27.85 0.20 0.72% 27.75 2 27.85 2 20.18
2019-01-16 2103 455143 415 12684591 27.85 28.05 27.65 27.65 0.20 -0.72% 27.65 20 27.75 13 20.04
2019-01-17 2103 773568 580 21768156 27.95 28.30 27.75 28.25 0.60 2.17% 28.20 12 28.25 2 20.47
2019-01-18 2103 196923 162 5564727 28.30 28.35 28.10 28.30 0.05 0.18% 28.25 15 28.30 10 20.51
2019-01-21 2103 264356 222 7431779 28.30 28.35 28.00 28.05 0.25 -0.88% 28.05 8 28.10 3 20.33
2019-01-22 2103 267278 206 7503360 28.05 28.25 27.95 28.20 0.15 0.53% 28.10 5 28.20 21 20.43
2019-01-23 2103 184983 173 5170511 28.10 28.10 27.85 27.95 0.25 -0.89% 27.95 20 28.00 22 20.25
2019-01-24 2103 502682 424 14049946 27.95 28.10 27.80 27.95 0.00 0% 27.95 10 28.00 45 20.25
2019-01-25 2103 426721 321 11995904 27.95 28.25 27.90 28.25 0.30 1.07% 28.15 1 28.25 34 20.47
2019-01-28 2103 288614 235 8129992 28.25 28.30 28.00 28.15 0.10 -0.35% 28.10 14 28.15 4 20.40
2019-01-29 2103 422703 341 11793650 28.15 28.15 27.75 28.10 0.05 -0.18% 27.95 1 28.10 14 20.36
2019-01-30 2103 233216 194 6520498 27.90 28.10 27.85 27.95 0.15 -0.53% 27.95 1 28.00 16 20.25
2019-02-11 2103 658808 553 18434635 27.95 28.30 27.80 28.30 0.35 1.25% 28.25 1 28.30 5 20.51
2019-02-12 2103 464400 316 13025140 28.25 28.25 27.95 28.00 0.30 -1.06% 28.00 51 28.10 6 20.29
2019-02-13 2103 649627 498 18078677 28.00 28.10 27.70 27.90 0.10 -0.36% 27.90 15 28.00 2 20.22
2019-02-14 2103 281470 212 7879110 27.90 28.10 27.90 28.00 0.10 0.36% 28.00 3 28.05 10 20.29
2019-02-18 2103 1109003 271 30914910 27.75 27.95 27.70 27.85 0.15 -0.54% 27.85 3 27.90 9 20.18
2019-02-19 2103 502797 318 14033566 27.90 28.00 27.75 28.00 0.15 0.54% 27.95 4 28.00 16 20.29
2019-02-20 2103 1007284 707 28510657 28.00 28.65 28.00 28.40 0.40 1.43% 28.35 1 28.40 91 20.58
2019-02-21 2103 516304 387 14588142 28.45 28.50 28.15 28.30 0.10 -0.35% 28.25 5 28.30 8 20.51
2019-02-22 2103 480051 313 13513879 28.30 28.35 28.10 28.10 0.20 -0.71% 28.10 21 28.15 15 20.36
2019-02-25 2103 557640 399 15653042 28.10 28.15 28.00 28.10 0.00 0% 28.05 12 28.10 7 20.36
2019-02-26 2103 595896 416 16826759 28.30 28.45 28.10 28.20 0.10 0.36% 28.20 18 28.25 1 20.43
2019-02-27 2103 868653 262 24454135 28.20 28.25 28.05 28.25 0.05 0.18% 28.15 62 28.30 11 20.47
2019-03-04 2103 668236 472 18935669 28.30 28.45 28.20 28.30 0.05 0.18% 28.25 14 28.30 167 20.51
2019-03-05 2103 443813 375 12497393 28.25 28.25 28.10 28.20 0.10 -0.35% 28.15 1 28.20 168 20.43
2019-03-06 2103 1133420 831 31833782 28.20 28.20 28.00 28.05 0.15 -0.53% 28.05 12 28.10 3 20.33
2019-03-07 2103 664978 466 18640426 28.05 28.20 27.90 28.00 0.05 -0.18% 28.00 19 28.05 7 20.29
2019-03-08 2103 510228 386 14264806 28.00 28.20 27.85 28.15 0.15 0.54% 28.05 1 28.15 6 20.40
2019-03-11 2103 2639276 1762 75858325 28.50 29.00 28.30 28.95 0.80 2.84% 28.90 8 28.95 1 20.98
2019-03-12 2103 1983137 1361 56913438 29.00 29.10 28.50 28.50 0.45 -1.55% 28.50 28 28.70 9 20.65
2019-03-13 2103 1028319 796 28987251 28.50 28.65 28.00 28.10 0.40 -1.4% 28.05 40 28.10 1 20.36
2019-03-14 2103 970430 681 27149056 28.30 28.30 27.85 27.90 0.20 -0.71% 27.85 26 27.90 1 19.38
2019-03-15 2103 5939147 764 161814221 28.00 28.15 27.15 27.15 0.75 -2.69% 27.15 96 27.50 95 18.85
2019-03-18 2103 3065908 1319 83500207 27.25 27.35 27.10 27.25 0.10 0.37% 27.20 97 27.25 13 18.92
2019-03-19 2103 779252 553 21287964 27.40 27.40 27.25 27.30 0.05 0.18% 27.30 42 27.35 6 18.96
2019-03-20 2103 1105219 738 30125311 27.30 27.35 27.20 27.30 0.00 0% 27.25 82 27.30 4 18.96
2019-03-21 2103 706789 477 19340500 27.35 27.40 27.25 27.40 0.10 0.37% 27.35 122 27.40 16 19.03
2019-03-22 2103 997628 668 27280084 27.40 27.45 27.25 27.30 0.10 -0.36% 27.30 169 27.35 58 18.96
2019-03-25 2103 1257157 426 34241724 27.30 27.30 27.10 27.25 0.05 -0.18% 27.25 27 27.30 31 18.92
2019-03-26 2103 540502 345 14733891 27.25 27.30 27.20 27.30 0.05 0.18% 27.30 2 27.35 3 18.96
2019-03-27 2103 756215 533 20582958 27.30 27.30 27.10 27.30 0.00 0% 27.25 2 27.30 22 18.96
2019-03-28 2103 2242331 393 61529702 27.30 27.50 27.20 27.45 0.15 0.55% 27.45 3 27.50 62 19.06
2019-03-29 2103 997529 518 27399834 27.55 27.55 27.40 27.50 0.05 0.18% 27.45 4 27.50 8 19.10
2019-04-01 2103 1901283 544 52758837 27.50 27.90 27.50 27.80 0.30 1.09% 27.75 8 27.80 52 19.31
2019-04-02 2103 711254 482 19677609 27.80 27.90 27.50 27.60 0.20 -0.72% 27.55 4 27.60 31 19.17
2019-04-03 2103 754243 478 20763208 27.60 27.65 27.40 27.45 0.15 -0.54% 27.45 116 27.50 5 19.06
2019-04-08 2103 1600519 559 43977778 27.50 27.60 27.30 27.45 0.00 0% 27.40 1 27.45 2 19.06
2019-04-09 2103 486679 390 13360264 27.50 27.55 27.30 27.50 0.05 0.18% 27.50 1 27.55 13 19.10
2019-04-10 2103 1286914 525 35351215 27.50 27.60 27.35 27.60 0.10 0.36% 27.50 5 27.60 11 19.17
2019-04-11 2103 955000 294 26251037 27.55 27.55 27.40 27.45 0.15 -0.54% 27.45 1 27.50 21 19.06
2019-04-12 2103 495110 349 13537047 27.45 27.45 27.25 27.40 0.05 -0.18% 27.30 22 27.40 12 19.03
2019-04-15 2103 1309424 413 35754601 27.40 27.40 27.25 27.30 0.10 -0.36% 27.30 5 27.40 40 18.96
2019-04-17 2103 3518782 2038 101220194 28.50 29.00 28.40 28.95 0.65 6.04% 28.90 28 28.95 67 20.10
2019-04-18 2103 3309747 1641 96803228 29.10 29.60 29.00 29.10 0.15 0.52% 29.05 4 29.10 53 20.21
2019-04-19 2103 1699360 862 49274091 29.30 29.35 28.65 28.90 0.20 -0.69% 28.85 52 28.90 46 20.07
2019-04-22 2103 1482111 924 43205824 29.00 29.30 28.95 29.20 0.30 1.04% 29.15 4 29.20 29 20.28
2019-04-23 2103 744246 486 21616564 29.20 29.20 28.60 29.15 0.05 -0.17% 29.15 10 29.20 112 20.24
2019-04-24 2103 963947 664 27866511 29.20 29.20 28.75 28.85 0.30 -1.03% 28.80 5 28.85 9 20.03
2019-04-25 2103 748150 456 21488110 28.90 28.90 28.55 28.75 0.10 -0.35% 28.70 11 28.75 1 19.97
2019-04-26 2103 1000633 667 28322739 28.75 28.75 28.15 28.30 0.45 -1.57% 28.30 3 28.35 5 19.65
2019-04-29 2103 593712 382 16807953 28.30 28.50 28.20 28.50 0.20 0.71% 28.45 38 28.50 26 19.79
2019-04-30 2103 628890 360 17847280 28.50 28.60 28.20 28.45 0.05 -0.18% 28.40 41 28.55 4 19.76
2019-05-02 2103 522187 390 14880971 28.45 28.60 28.45 28.55 0.10 0.35% 28.55 2 28.60 35 19.03
2019-05-03 2103 1459780 724 42149834 28.65 29.00 28.50 28.85 0.30 1.05% 28.80 1 28.85 31 19.23
2019-05-06 2103 1073152 584 30508019 28.80 28.80 28.15 28.30 0.55 -1.91% 28.25 1 28.30 3 18.87
2019-05-07 2103 715820 406 20268184 28.20 28.45 28.20 28.40 0.10 0.35% 28.30 3 28.45 10 18.93
2019-05-08 2103 740368 468 20992083 28.30 28.65 28.10 28.65 0.25 0.88% 28.60 1 28.65 15 19.10
2019-05-09 2103 1009361 571 28480586 28.55 28.55 28.00 28.25 0.40 -1.4% 28.25 1 28.30 23 18.83
2019-05-10 2103 968159 553 27071552 28.25 28.30 27.70 27.85 0.40 -1.42% 27.85 5 27.90 36 18.57
2019-05-13 2103 925924 514 25444791 27.85 27.85 27.40 27.40 0.45 -1.62% 27.40 29 27.45 5 18.27
2019-05-14 2103 1410435 1010 37921212 27.10 27.40 26.50 27.40 0.00 0% 27.35 1 27.40 50 18.27
2019-05-15 2103 762413 532 20906177 27.50 27.75 27.20 27.45 0.05 0.18% 27.40 1 27.45 12 18.30
2019-05-16 2103 1136137 367 31160687 27.45 27.50 27.25 27.40 0.05 -0.18% 27.30 21 27.40 15 18.27
2019-05-17 2103 1147975 632 31055563 27.30 27.50 26.90 26.95 0.45 -1.64% 26.95 12 27.00 71 17.97
2019-05-20 2103 508318 352 13854396 27.00 27.50 27.00 27.15 0.20 0.74% 27.15 5 27.25 8 18.10
2019-05-22 2103 844758 368 23361240 27.60 27.75 27.55 27.65 0.05 1.84% 27.60 47 27.65 29 18.43
2019-05-23 2103 350293 279 9663404 27.70 27.70 27.45 27.65 0.00 0% 27.55 13 27.65 26 18.43
2019-05-24 2103 472039 364 12991364 27.65 27.70 27.40 27.65 0.00 0% 27.50 43 27.65 2 18.43
2019-05-27 2103 432341 335 11998026 27.65 27.90 27.55 27.80 0.15 0.54% 27.75 7 27.80 17 18.53
2019-05-28 2103 1788456 382 50297032 27.80 28.25 27.80 28.15 0.35 1.26% 28.15 32 28.20 48 18.77
2019-05-29 2103 352892 278 9894412 28.15 28.15 27.85 28.05 0.10 -0.36% 27.95 6 28.05 4 18.70
2019-05-30 2103 790859 598 22238041 28.05 28.35 27.95 28.05 0.00 0% 28.05 34 28.15 24 18.70
2019-05-31 2103 577867 309 16162556 28.00 28.20 27.75 28.05 0.00 0% 28.05 5 28.10 55 18.70
2019-06-03 2103 424054 322 11802544 28.00 28.00 27.70 27.80 0.25 -0.89% 27.80 1 27.90 4 18.53
2019-06-04 2103 286258 222 7982792 27.70 28.00 27.70 27.95 0.15 0.54% 27.95 26 28.00 18 18.63
2019-06-05 2103 380755 272 10608585 27.90 28.00 27.75 27.75 0.20 -0.72% 27.75 1 27.80 9 18.50
2019-06-06 2103 268589 197 7411719 27.75 27.75 27.50 27.55 0.20 -0.72% 27.55 11 27.60 6 18.37
2019-06-10 2103 430536 306 11813397 27.60 27.65 27.30 27.60 0.05 0.18% 27.50 2 27.60 3 18.40
2019-06-11 2103 627096 413 17150416 27.65 27.65 27.25 27.35 0.25 -0.91% 27.35 8 27.40 3 18.23
2019-06-12 2103 381498 332 10442940 27.35 27.65 27.30 27.45 0.10 0.37% 27.40 4 27.45 2 18.30
2019-06-13 2103 259273 223 7086960 27.45 27.45 27.30 27.35 0.10 -0.36% 27.35 9 27.45 58 18.23
2019-06-14 2103 296908 219 8095334 27.35 27.40 27.20 27.25 0.10 -0.37% 27.25 7 27.30 86 18.17
2019-06-17 2103 458966 345 12483098 27.25 27.30 27.15 27.15 0.10 -0.37% 27.15 64 27.20 17 18.10
2019-06-18 2103 448211 320 12252775 27.20 27.50 27.20 27.40 0.25 0.92% 27.35 37 27.40 4 18.27
2019-06-19 2103 505100 445 13887383 27.45 27.60 27.40 27.50 0.10 0.36% 27.50 5 27.60 14 18.33
2019-06-20 2103 417919 298 11538909 27.55 27.70 27.55 27.60 0.10 0.36% 27.60 16 27.65 3 18.40
2019-06-21 2103 641242 431 17782561 27.60 27.85 27.60 27.70 0.10 0.36% 27.70 6 27.75 2 18.47
2019-06-24 2103 586585 449 16364624 27.90 28.00 27.75 27.75 0.05 0.18% 27.75 34 27.90 2 18.50
2019-06-25 2103 476316 273 13182228 27.75 27.75 27.60 27.65 0.10 -0.36% 27.65 120 27.70 4 18.43
2019-06-26 2103 424889 233 11796031 27.60 27.85 27.60 27.70 0.05 0.18% 27.70 90 27.75 1 18.47
2019-06-27 2103 495599 394 13725401 27.70 27.85 27.60 27.70 0.00 0% 27.65 23 27.70 50 18.47
2019-06-28 2103 268205 174 7433373 27.70 27.80 27.65 27.70 0.00 0% 27.70 90 27.75 25 18.47
2019-07-01 2103 445739 312 12370427 28.20 28.20 27.65 27.75 0.05 0.18% 27.70 5 27.75 21 18.50
2019-07-02 2103 441373 276 12201156 27.80 27.80 27.60 27.60 0.15 -0.54% 27.60 46 27.65 36 18.40
2019-07-03 2103 413638 268 11475481 27.70 27.80 27.60 27.70 0.10 0.36% 27.65 10 27.75 2 18.47
2019-07-04 2103 336131 205 9317727 27.75 27.80 27.65 27.80 0.10 0.36% 27.70 10 27.80 59 18.53
2019-07-05 2103 346314 240 9602842 27.80 27.80 27.65 27.70 0.10 -0.36% 27.70 9 27.75 36 18.47
2019-07-08 2103 383145 250 10592243 27.65 27.75 27.60 27.60 0.10 -0.36% 27.60 57 27.65 5 18.40
2019-07-09 2103 415030 262 11466125 27.60 27.75 27.55 27.60 0.00 0% 27.55 41 27.60 1 18.40
2019-07-10 2103 246141 209 6812837 27.75 27.75 27.60 27.75 0.15 0.54% 27.65 19 27.75 2 18.50
2019-07-11 2103 276602 209 7652978 27.75 27.75 27.65 27.65 0.10 -0.36% 27.65 17 27.70 29 18.43
2019-07-12 2103 400037 219 11089070 27.70 27.80 27.65 27.70 0.05 0.18% 27.70 21 27.75 3 18.47
2019-07-15 2103 2101882 1141 59121414 27.70 28.35 27.70 28.30 0.60 2.17% 28.25 39 28.30 19 18.87
2019-07-16 2103 1207733 699 33817974 28.30 28.30 27.85 27.95 0.35 -1.24% 27.90 20 27.95 10 18.63
2019-07-17 2103 805821 591 22414819 27.95 27.95 27.70 27.75 0.20 -0.72% 27.75 18 27.80 3 18.50
2019-07-18 2103 910081 554 25108175 27.75 27.80 27.40 27.45 0.30 -1.08% 27.45 121 27.50 74 18.30
2019-07-19 2103 780312 404 21459002 27.50 27.55 27.45 27.50 0.05 0.18% 27.50 99 27.55 14 18.33
2019-07-22 2103 619943 398 17021632 27.50 27.60 27.40 27.40 0.10 -0.36% 27.40 74 27.45 2 18.27
2019-07-23 2103 915627 473 25078653 27.45 27.45 27.30 27.45 0.05 0.18% 27.35 21 27.50 47 18.30
2019-07-24 2103 968442 632 26459659 27.45 27.45 27.25 27.30 0.15 -0.55% 27.30 18 27.40 3 18.20
2019-07-25 2103 712474 459 19439556 27.30 27.40 27.20 27.25 0.05 -0.18% 27.25 19 27.30 17 18.17
2019-07-26 2103 337359 259 9197408 27.25 27.35 27.20 27.35 0.10 0.37% 27.35 8 27.40 9 18.23
2019-07-29 2103 645145 328 17587299 27.35 27.35 27.20 27.30 0.05 -0.18% 27.30 6 27.35 4 18.20
2019-07-30 2103 1091812 583 29696534 27.35 27.40 27.00 27.15 0.15 -0.55% 27.15 27 27.20 4 18.10
2019-07-31 2103 2014303 516 54583042 27.15 27.15 27.00 27.05 0.10 -0.37% 27.05 37 27.10 1 18.03
2019-08-01 2103 899336 373 24261722 26.95 27.05 26.90 26.95 0.10 -0.37% 26.95 93 27.05 4 17.97
2019-08-02 2103 1521972 787 40564543 26.90 26.90 26.50 26.65 0.30 -1.11% 26.65 3 26.70 24 17.77
2019-08-05 2103 1903250 1038 49696908 26.50 26.55 25.95 26.00 0.65 -2.44% 25.95 29 26.00 24 17.33
2019-08-06 2103 1525746 924 38644893 25.60 25.60 25.10 25.45 0.55 -2.12% 25.45 31 25.50 5 16.97
2019-08-07 2103 967084 610 24618645 25.85 25.85 25.25 25.40 0.05 -0.2% 25.35 1 25.40 14 16.93
2019-08-08 2103 723692 385 18400257 25.40 25.65 25.35 25.40 0.00 0% 25.40 16 25.45 20 16.93
2019-08-12 2103 1476457 814 37230174 25.45 25.50 25.05 25.25 0.15 -0.59% 25.15 10 25.25 26 17.66
2019-08-13 2103 1931997 1084 48323669 25.25 25.25 24.90 24.95 0.30 -1.19% 24.95 86 25.00 40 17.45
2019-08-14 2103 1595545 906 40044438 25.00 25.25 25.00 25.05 0.10 0.4% 25.05 36 25.10 26 17.52
2019-08-15 2103 2163897 1069 53212232 24.90 24.90 24.40 24.60 0.45 -1.8% 24.55 5 24.60 42 17.20
2019-08-16 2103 1599896 892 39408252 24.60 24.90 24.45 24.75 0.15 0.61% 24.75 4 24.80 14 17.31
2019-08-19 2103 1475681 781 36906592 24.90 25.10 24.90 25.00 0.25 1.01% 25.00 280 25.05 15 17.48
2019-08-20 2103 1676413 914 42009324 25.15 25.20 24.90 25.20 0.20 0.8% 25.15 14 25.20 1 17.62
2019-08-21 2103 1532935 758 38666143 25.25 25.40 25.10 25.30 0.10 0.4% 25.25 10 25.30 4 17.69
2019-08-22 2103 1946702 858 49136886 25.35 25.45 25.05 25.20 0.10 -0.4% 25.10 69 25.20 18 17.62
2019-08-23 2103 2025614 813 51406478 25.30 25.55 25.20 25.55 0.35 1.39% 25.50 97 25.55 55 17.87
2019-08-26 2103 2787677 1090 69746188 25.45 25.45 24.85 24.90 0.65 -2.54% 24.90 77 24.95 6 17.41
2019-08-27 2103 1749055 840 43542757 25.05 25.15 24.75 24.75 0.15 -0.6% 24.75 56 24.85 6 17.31
2019-08-28 2103 1877858 965 46427933 24.75 24.95 24.60 24.60 0.15 -0.61% 24.60 147 24.70 27 17.20
2019-08-29 2103 2566636 1167 63669500 24.65 24.95 24.65 24.95 0.35 1.42% 24.95 27 25.00 59 17.45
2019-08-30 2103 3793281 1660 90901327 24.40 24.40 23.80 23.85 0.00 -4.41% 23.80 350 23.85 102 16.68
2019-09-02 2103 1584892 784 38132923 23.95 24.20 23.85 24.20 0.35 1.47% 24.15 53 24.20 10 16.92
2019-09-03 2103 913323 530 22114692 24.25 24.35 24.05 24.15 0.05 -0.21% 24.15 17 24.20 1 16.89
2019-09-04 2103 1146716 697 27599306 24.15 24.20 24.00 24.15 0.00 0% 24.15 4 24.20 38 16.89
2019-09-05 2103 879181 502 21256071 24.20 24.25 24.10 24.20 0.05 0.21% 24.15 33 24.20 9 16.92
2019-09-06 2103 1893227 1027 46363010 24.25 24.75 24.20 24.75 0.55 2.27% 24.75 18 24.80 36 17.31
2019-09-09 2103 1281579 618 31471336 24.80 24.80 24.45 24.55 0.20 -0.81% 24.55 3 24.60 59 17.17
2019-09-10 2103 724219 478 17638747 24.65 24.65 24.20 24.45 0.10 -0.41% 24.40 3 24.45 43 17.10
2019-09-11 2103 736692 473 17966009 24.50 24.55 24.30 24.45 0.00 0% 24.40 1 24.45 20 17.10
2019-09-12 2103 403405 302 9855438 24.55 24.55 24.35 24.45 0.00 0% 24.45 6 24.50 20 17.10
2019-09-16 2103 1279983 661 31660965 24.55 24.95 24.55 24.80 0.35 1.43% 24.75 93 24.85 27 17.34
2019-09-17 2103 1120374 497 27751369 24.80 24.85 24.65 24.70 0.10 -0.4% 24.70 143 24.80 26 17.27
2019-09-18 2103 1621085 1199 40433417 24.75 25.05 24.70 25.05 0.35 1.42% 25.00 16 25.05 13 17.52
2019-09-19 2103 1296040 690 32547244 25.05 25.15 25.05 25.10 0.05 0.2% 25.10 13 25.15 64 17.55
2019-09-20 2103 1541840 796 38754688 25.10 25.25 25.00 25.25 0.15 0.6% 25.20 14 25.25 33 17.66
2019-09-23 2103 1204422 634 30527367 25.25 25.55 25.20 25.30 0.05 0.2% 25.25 1 25.30 74 17.69
2019-09-24 2103 946777 500 23791509 25.35 25.40 25.00 25.05 0.25 -0.99% 25.05 10 25.10 3 17.52
2019-09-25 2103 845978 493 21227484 25.05 25.20 25.00 25.15 0.10 0.4% 25.10 46 25.15 8 17.59
2019-09-26 2103 1053991 600 26268015 25.15 25.20 24.80 24.85 0.30 -1.19% 24.85 26 24.90 1 17.38
2019-09-27 2103 3180608 1575 77278807 24.90 24.90 24.00 24.00 0.85 -3.42% 24.00 347 24.05 2 16.78
2019-10-01 2103 1609989 1049 38724725 24.10 24.20 24.00 24.15 0.15 0.62% 24.10 4 24.15 2 16.89
2019-10-02 2103 1183677 809 28448574 24.15 24.15 24.00 24.05 0.10 -0.41% 24.00 160 24.05 61 16.82
2019-10-03 2103 845652 527 20207172 24.00 24.00 23.80 24.00 0.05 -0.21% 23.95 3 24.00 10 16.78
2019-10-04 2103 1137696 578 27288082 24.00 24.05 23.90 24.00 0.00 0% 24.00 6 24.05 30 16.78
2019-10-07 2103 1099888 652 26286443 24.00 24.05 23.85 24.05 0.05 0.21% 24.00 9 24.05 5 16.82
2019-10-08 2103 1048137 743 25182803 24.05 24.15 23.95 24.05 0.00 0% 24.00 7 24.05 3 16.82
2019-10-09 2103 723234 444 17403191 24.10 24.20 23.90 24.05 0.00 0% 24.05 9 24.15 12 16.82
2019-10-14 2103 864560 557 20942014 24.10 24.30 24.10 24.25 0.20 0.83% 24.15 30 24.25 1 16.96
2019-10-15 2103 630102 463 15353722 24.30 24.45 24.30 24.40 0.15 0.62% 24.35 56 24.40 23 17.06
2019-10-16 2103 699366 512 17074582 24.45 24.50 24.30 24.30 0.10 -0.41% 24.30 67 24.40 2 16.99
2019-10-17 2103 1321348 835 32429401 24.35 24.65 24.35 24.65 0.35 1.44% 24.60 2 24.65 58 17.24
2019-10-18 2103 2050382 885 51255706 24.70 25.45 24.50 25.45 0.80 3.25% 25.20 12 25.45 16 17.80
2019-10-21 2103 3221568 1798 79571246 25.10 25.10 24.50 24.80 0.65 -2.55% 24.75 19 24.80 30 17.34
2019-10-22 2103 1542444 712 37931516 24.75 24.75 24.50 24.55 0.25 -1.01% 24.50 119 24.55 44 17.17
2019-10-23 2103 1670625 804 40716809 24.55 24.65 24.25 24.35 0.20 -0.81% 24.35 4 24.40 32 17.03
2019-10-24 2103 1480916 750 35990444 24.35 24.50 24.25 24.30 0.05 -0.21% 24.25 94 24.30 2 16.99
2019-10-25 2103 866146 480 21082789 24.35 24.40 24.30 24.35 0.05 0.21% 24.35 38 24.40 20 17.03
2019-10-28 2103 828590 384 20230663 24.40 24.50 24.35 24.45 0.10 0.41% 24.40 68 24.45 19 17.10
2019-10-29 2103 1224638 640 29853773 24.50 24.55 24.25 24.25 0.20 -0.82% 24.25 59 24.30 4 16.96
2019-10-30 2103 604024 305 14719474 24.25 24.45 24.25 24.40 0.15 0.62% 24.40 43 24.45 49 17.06
2019-10-31 2103 1167951 658 28407900 24.40 24.45 24.20 24.25 0.15 -0.61% 24.25 5 24.30 10 16.96
2019-11-01 2103 1547617 721 37398084 24.30 24.40 24.05 24.30 0.05 0.21% 24.25 17 24.30 9 16.99
2019-11-04 2103 2308340 1188 56359681 24.30 24.55 24.30 24.55 0.25 1.03% 24.50 41 24.55 4 17.17
2019-11-05 2103 1377439 621 33887957 24.60 24.75 24.50 24.65 0.10 0.41% 24.60 53 24.65 30 17.24
2019-11-06 2103 1809759 825 44522593 24.70 24.75 24.50 24.65 0.00 0% 24.60 2 24.65 4 17.24
2019-11-07 2103 2489325 1273 60776987 24.65 24.65 24.25 24.30 0.35 -1.42% 24.30 10 24.35 3 16.99
2019-11-08 2103 1754639 894 42449867 24.30 24.30 24.15 24.25 0.05 -0.21% 24.25 28 24.30 27 16.96
2019-11-11 2103 1843080 1090 44312268 24.25 24.25 24.00 24.00 0.25 -1.03% 24.00 665 24.05 7 16.78
2019-11-12 2103 878580 494 21205744 24.05 24.25 24.05 24.15 0.15 0.62% 24.10 3 24.15 26 19.96
2019-11-13 2103 2124046 978 50737003 23.80 24.05 23.80 23.95 0.20 -0.83% 23.90 100 23.95 2 19.79
2019-11-14 2103 1100160 669 26294790 24.00 24.00 23.85 23.90 0.05 -0.21% 23.90 70 23.95 5 19.75
2019-11-15 2103 3225180 1045 78007020 23.90 24.50 23.90 24.00 0.10 0.42% 24.00 162 24.05 5 19.83
2019-11-18 2103 643319 416 15497214 24.10 24.20 24.00 24.00 0.00 0% 24.00 249 24.05 1 19.83
2019-11-19 2103 1056991 650 25363634 24.00 24.05 23.95 24.00 0.00 0% 24.00 101 24.05 14 19.83
2019-11-20 2103 784021 553 18824646 24.00 24.05 23.95 24.05 0.05 0.21% 24.00 154 24.05 10 19.88
2019-11-21 2103 1021212 513 24660875 24.10 24.25 24.05 24.20 0.15 0.62% 24.15 23 24.20 47 20.00
2019-11-22 2103 902669 366 21803782 24.20 24.20 24.10 24.15 0.05 -0.21% 24.15 32 24.20 38 19.96
2019-11-25 2103 4071074 1835 100430213 24.35 24.90 24.30 24.80 0.65 2.69% 24.80 148 24.85 152 20.50
2019-11-26 2103 4281456 1656 107245750 25.15 25.20 24.80 25.10 0.30 1.21% 25.00 1 25.10 6 20.74
2019-11-27 2103 1593532 811 39615836 25.10 25.10 24.75 24.90 0.20 -0.8% 24.90 40 24.95 44 20.58
2019-11-28 2103 1433666 801 35228834 24.95 24.95 24.45 24.50 0.40 -1.61% 24.50 50 24.55 6 20.25
2019-11-29 2103 993093 673 24165625 24.50 24.55 24.25 24.40 0.10 -0.41% 24.35 2 24.40 3 20.17
2019-12-02 2103 831921 380 20258218 24.40 24.45 24.30 24.30 0.10 -0.41% 24.30 58 24.35 2 20.08
2019-12-03 2103 676583 403 16404314 24.25 24.35 24.15 24.30 0.00 0% 24.30 7 24.35 8 20.08
2019-12-04 2103 1274658 609 30850816 24.30 24.40 24.15 24.15 0.15 -0.62% 24.15 49 24.20 4 19.96
2019-12-05 2103 32829244 475 765686703 24.15 24.35 24.15 24.35 0.20 0.83% 24.35 1 24.40 50 20.12
2019-12-06 2103 3536686 1269 85390723 24.35 24.60 24.00 24.10 0.25 -1.03% 24.10 89 24.20 4 19.92
2019-12-09 2103 4020575 1523 96574150 24.20 24.35 23.90 24.00 0.10 -0.41% 24.00 55 24.05 9 19.83
2019-12-10 2103 2862471 900 68742954 24.10 24.15 24.00 24.00 0.00 0% 24.00 226 24.10 4 19.83
2019-12-11 2103 3279735 2269 78874353 24.05 24.30 24.00 24.05 0.05 0.21% 24.05 29 24.10 3 19.88
2019-12-12 2103 2261713 1213 54415259 24.30 24.30 24.00 24.20 0.15 0.62% 24.15 1 24.20 40 20.00
2019-12-13 2103 1408825 728 33959830 24.15 24.25 24.00 24.10 0.10 -0.41% 24.05 65 24.10 21 19.92
2019-12-16 2103 754763 476 18200826 24.10 24.20 24.00 24.10 0.00 0% 24.10 42 24.15 5 19.92
2019-12-17 2103 730222 446 17609528 24.10 24.15 24.05 24.15 0.05 0.21% 24.10 107 24.15 9 19.96
2019-12-18 2103 1322499 762 32074639 24.20 24.35 24.15 24.30 0.15 0.62% 24.25 80 24.30 101 20.08
2019-12-19 2103 1180763 575 28547867 24.30 24.30 24.10 24.15 0.15 -0.62% 24.10 98 24.15 2 19.96
2019-12-20 2103 2353666 713 56557114 24.15 24.15 24.00 24.00 0.15 -0.62% 24.00 187 24.10 11 19.83
2019-12-23 2103 634663 327 15305670 24.00 24.20 24.00 24.15 0.15 0.62% 24.10 17 24.15 2 19.96
2019-12-24 2103 348781 224 8401964 24.15 24.15 24.05 24.10 0.05 -0.21% 24.05 163 24.10 5 19.92
2019-12-25 2103 830847 375 19986056 24.10 24.10 24.00 24.05 0.05 -0.21% 24.05 98 24.10 7 19.88
2019-12-26 2103 390942 233 9424692 24.05 24.15 24.05 24.10 0.05 0.21% 24.10 38 24.15 21 19.92
2019-12-27 2103 526535 309 12734183 24.20 24.20 24.15 24.20 0.10 0.41% 24.15 100 24.20 17 20.00
2019-12-30 2103 845060 340 20414092 24.15 24.30 24.10 24.15 0.05 -0.21% 24.15 5 24.20 52 19.96
2019-12-31 2103 328817 195 7930058 24.15 24.20 24.10 24.10 0.05 -0.21% 24.10 116 24.15 6 19.92