厚生(2107)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　15.60
0
0%		15.60
0
0%		15.55
-0.05
-0.32%		 　15.60
0.05
0.32%		15.60
0
0%		15.65
0.05
0.32%		15.65
0
0%		15.70
0.05
0.32%		 　15.60
-0.1
-0.64%		15.50
-0.1
-0.64%		15.25
-0.25
-1.61%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		 　15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.15
0
0%		 　15.15
0
0%		15.20
0.05
0.33%		15.15
-0.05
-0.33%		 15.38
2 月　　　　　　　　　　15.15
0
0%		15.30
0.15
0.99%		15.55
0.25
1.63%		15.55
0
0%		 　　16.20
0.65
4.18%		16.35
0.15
0.93%		16.45
0.1
0.61%		16.85
0.4
2.43%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.85
0
0%		16.90
0.05
0.3%		 16.5
3 月　　　17.25
0.35
2.07%		17.30
0.05
0.29%		17.90
0.6
3.47%		18.00
0.1
0.56%		17.90
-0.1
-0.56%		 　18.20
0.3
1.68%		18.15
-0.05
-0.27%		18.00
-0.15
-0.83%		17.60
-0.4
-2.22%		17.35
-0.25
-1.42%		 　17.45
0.1
0.58%		17.45
0
0%		17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		17.30
0
0%		 　17.20
-0.1
-0.58%		17.20
0
0%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.30
-0.05
-0.29%		 17.55
4 月17.50
0.2
1.16%		17.80
0.3
1.71%		17.65
-0.15
-0.84%		 　　　17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.65
0
0%		17.55
-0.1
-0.57%		17.35
-0.2
-1.14%		 　17.35
0
0%		 17.50
0.15
0.86%		17.30
-0.2
-1.14%		17.30
0
0%		 　17.35
0.05
0.29%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		 　17.10
0
0%		17.20
0.1
0.58%		 17.41
5 月　17.35
0.15
0.87%		17.40
0.05
0.29%		 　17.20
-0.2
-1.15%		17.75
0.55
3.2%		17.85
0.1
0.56%		17.75
-0.1
-0.56%		17.40
-0.35
-1.97%		 　17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		 　17.30
0
0%		 17.70
0.4
2.31%		17.50
-0.2
-1.13%		17.60
0.1
0.57%		 　17.95
0.35
1.99%		17.75
-0.2
-1.11%		17.55
-0.2
-1.13%		17.60
0.05
0.28%		17.75
0.15
0.85%		17.5
6 月 　17.90
0.15
0.85%		17.80
-0.1
-0.56%		17.80
0
0%		17.80
0
0%		 　　18.40
0.6
3.37%		18.55
0.15
0.82%		18.15
-0.4
-2.16%		18.15
0
0%		18.05
-0.1
-0.55%		 　18.20
0.15
0.83%		18.10
-0.1
-0.55%		18.10
0
0%		18.10
0
0%		17.95
-0.15
-0.83%		 　17.65
-0.3
-1.67%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.85
0.3
1.71%		17.80
-0.05
-0.28%		 17.98
7 月17.90
0.1
0.56%		18.10
0.2
1.12%		18.15
0.05
0.28%		18.70
0.55
3.03%		19.50
0.8
4.28%		 　19.60
0.1
0.51%		19.35
-0.25
-1.28%		19.70
0.35
1.81%		19.60
-0.1
-0.51%		19.25
-0.35
-1.79%		 　19.50
0.25
1.3%		19.30
-0.2
-1.03%		19.25
-0.05
-0.26%		19.30
0.05
0.26%		19.35
0.05
0.26%		 　19.40
0.05
0.26%		19.75
0.35
1.8%		19.80
0.05
0.25%		19.55
-0.25
-1.26%		19.40
-0.15
-0.77%		 　19.15
-0.25
-1.29%		19.10
-0.05
-0.26%		19.25
0.15
0.79%		19.24
8 月19.00
-0.25
-1.3%		18.55
-0.45
-2.37%		 　18.50
-0.05
-0.27%		18.15
-0.35
-1.89%		18.20
0.05
0.28%		18.70
0.5
2.75%		 　　18.60
-0.1
-0.53%		18.45
-0.15
-0.81%		18.10
-0.35
-1.9%		18.25
0.15
0.83%		18.30
0.05
0.27%		 　18.10
-0.2
-1.09%		18.20
0.1
0.55%		18.15
-0.05
-0.27%		18.40
0.25
1.38%		18.90
0.5
2.72%		 　18.60
-0.3
-1.59%		18.70
0.1
0.54%		18.60
-0.1
-0.53%		18.60
0
0%		18.60
0
0%		 18.48
9 月　18.90
0.3
1.61%		19.30
0.4
2.12%		19.20
-0.1
-0.52%		19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		 　18.85
-0.15
-0.79%		18.65
-0.2
-1.06%		18.65
0
0%		18.90
0.25
1.34%		 　　18.90
0
0%		18.80
-0.1
-0.53%		18.85
0.05
0.27%		18.70
-0.15
-0.8%		18.75
0.05
0.27%		 　18.75
0
0%		18.65
-0.1
-0.53%		18.45
-0.2
-1.07%		18.30
-0.15
-0.81%		18.00
-0.3
-1.64%		 18.69
10 月18.20
0.2
1.11%		18.20
0
0%		18.00
-0.2
-1.1%		18.15
0.15
0.83%		 　18.10
-0.05
-0.28%		18.15
0.05
0.28%		18.05
-0.1
-0.55%		 　　　18.35
0.3
1.66%		18.75
0.4
2.18%		18.80
0.05
0.27%		18.80
0
0%		18.75
-0.05
-0.27%		 　19.00
0.25
1.33%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		19.00
0.1
0.53%		19.00
0
0%		 　18.85
-0.15
-0.79%		18.75
-0.1
-0.53%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.58
11 月18.80
0.15
0.8%		 　18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.75
0
0%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		 　19.05
0.4
2.14%		19.05
0
0%		18.85
-0.2
-1.05%		18.85
0
0%		18.85
0
0%		 　18.85
0
0%		18.95
0.1
0.53%		19.40
0.45
2.37%		19.50
0.1
0.52%		19.35
-0.15
-0.77%		 　18.95
-0.4
-2.07%		18.95
0
0%		19.00
0.05
0.26%		18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		 18.94
12 月　18.95
0.1
0.53%		18.90
-0.05
-0.26%		18.75
-0.15
-0.79%		19.00
0.25
1.33%		18.85
-0.15
-0.79%		 　18.90
0.05
0.27%		18.80
-0.1
-0.53%		18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		 　18.85
0.2
1.07%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		18.75
-0.05
-0.27%		18.70
-0.05
-0.27%		 　18.70
0
0%		18.70
0
0%		18.70
0
0%		18.70
0
0%		19.05
0.35
1.87%		 　19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		18.82

說明:最高漲幅:4.28%最低跌幅:-2.37% 最高價:19.80最低價:15.15平均價:17.97,灰色底表示週末,漲133天(26.15)元,跌121天(-17.2)元,平盤49天
4%=3,3%=7,2%=27,1%=60,0%=85,-0%=15,-1%=36,-2%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2107 444465 203 6912651 15.55 15.60 15.50 15.60 0.00 0% 15.55 62 15.60 195 30.00
2019-01-03 2107 395713 153 6164147 15.55 15.60 15.50 15.60 0.00 0% 15.55 40 15.60 64 30.00
2019-01-04 2107 382710 153 5927979 15.55 15.55 15.45 15.55 0.05 -0.32% 15.50 71 15.55 32 29.90
2019-01-07 2107 448432 216 6985086 15.55 15.65 15.50 15.60 0.05 0.32% 15.55 55 15.60 22 30.00
2019-01-08 2107 291570 150 4543132 15.50 15.65 15.50 15.60 0.00 0% 15.55 154 15.60 24 30.00
2019-01-09 2107 516330 220 8075524 15.55 15.70 15.55 15.65 0.05 0.32% 15.65 14 15.70 45 30.10
2019-01-10 2107 437151 161 6831704 15.65 15.70 15.55 15.65 0.00 0% 15.60 122 15.65 43 30.10
2019-01-11 2107 600297 198 9422376 15.55 15.75 15.55 15.70 0.05 0.32% 15.65 30 15.70 70 30.19
2019-01-14 2107 209692 128 3273970 15.65 15.70 15.55 15.60 0.10 -0.64% 15.55 36 15.60 16 30.00
2019-01-15 2107 143031 77 2219823 15.55 15.60 15.50 15.50 0.10 -0.64% 15.50 105 15.55 5 29.81
2019-01-16 2107 265528 178 4078921 15.50 15.55 15.25 15.25 0.25 -1.61% 15.25 102 15.30 11 29.33
2019-01-17 2107 147649 111 2247693 15.25 15.30 15.20 15.20 0.05 -0.33% 15.20 4 15.25 17 29.23
2019-01-18 2107 351882 128 5322860 15.15 15.15 15.10 15.15 0.05 -0.33% 15.15 56 15.20 32 29.13
2019-01-21 2107 214092 158 3250034 15.20 15.25 15.10 15.25 0.10 0.66% 15.20 18 15.25 5 29.33
2019-01-22 2107 74607 37 1133613 15.25 15.25 15.15 15.20 0.05 -0.33% 15.20 13 15.25 9 29.23
2019-01-23 2107 196943 99 2987630 15.20 15.25 15.10 15.25 0.05 0.33% 15.20 2 15.25 20 29.33
2019-01-24 2107 168622 145 2559141 15.15 15.25 15.15 15.15 0.10 -0.66% 15.15 68 15.20 6 29.13
2019-01-25 2107 270080 151 4098448 15.25 15.25 15.10 15.15 0.00 0% 15.15 40 15.25 1 29.13
2019-01-28 2107 148588 93 2251575 15.15 15.20 15.10 15.15 0.00 0% 15.15 70 15.25 22 29.13
2019-01-29 2107 96811 94 1467289 15.20 15.20 15.10 15.20 0.05 0.33% 15.15 51 15.20 98 29.23
2019-01-30 2107 79839 68 1211424 15.20 15.20 15.15 15.15 0.05 -0.33% 15.15 31 15.20 15 29.13
2019-02-11 2107 353218 193 5366187 15.20 15.25 15.15 15.15 0.00 0% 15.15 57 15.25 99 29.13
2019-02-12 2107 164463 112 2501781 15.20 15.30 15.15 15.30 0.15 0.99% 15.20 3 15.30 19 29.42
2019-02-13 2107 428539 197 6554566 15.20 15.55 15.20 15.55 0.25 1.63% 15.50 2 15.55 21 29.90
2019-02-14 2107 273327 161 4232591 15.50 15.55 15.45 15.55 0.00 0% 15.50 84 15.55 29 29.90
2019-02-18 2107 1596204 706 25828623 15.75 16.50 15.70 16.20 0.70 4.18% 16.15 18 16.20 18 31.15
2019-02-19 2107 872467 384 14247781 16.30 16.40 16.25 16.35 0.15 0.93% 16.30 51 16.35 25 31.44
2019-02-20 2107 805218 492 13249148 16.40 16.50 16.40 16.45 0.10 0.61% 16.45 7 16.50 84 31.63
2019-02-21 2107 1503707 697 25449059 16.60 17.25 16.60 16.85 0.40 2.43% 16.85 63 16.90 6 32.40
2019-02-22 2107 626921 252 10585703 17.05 17.05 16.75 16.90 0.05 0.3% 16.85 34 16.90 7 32.50
2019-02-25 2107 450152 262 7620719 17.00 17.10 16.80 16.85 0.05 -0.3% 16.85 19 16.90 17 32.40
2019-02-26 2107 377282 209 6374903 16.95 16.95 16.85 16.85 0.00 0% 16.85 39 16.95 85 32.40
2019-02-27 2107 512728 211 8667569 16.85 17.00 16.85 16.90 0.05 0.3% 16.90 30 16.95 1 32.50
2019-03-04 2107 1216252 541 20865750 17.00 17.30 17.00 17.25 0.35 2.07% 17.20 49 17.25 23 33.17
2019-03-05 2107 473272 265 8162911 17.30 17.35 17.15 17.30 0.05 0.29% 17.25 65 17.35 52 33.27
2019-03-06 2107 1931388 912 34326175 17.30 18.15 17.30 17.90 0.60 3.47% 17.90 2 17.95 17 34.42
2019-03-07 2107 1813440 751 32898594 18.10 18.30 17.90 18.00 0.10 0.56% 17.95 11 18.00 30 34.62
2019-03-08 2107 526698 301 9433299 18.00 18.05 17.70 17.90 0.10 -0.56% 17.90 31 18.00 12 34.42
2019-03-11 2107 1052077 538 19184165 18.10 18.45 17.95 18.20 0.30 1.68% 18.15 14 18.20 7 35.00
2019-03-12 2107 657697 302 11929996 18.20 18.30 17.95 18.15 0.05 -0.27% 18.10 25 18.15 7 34.90
2019-03-13 2107 573985 288 10357049 18.15 18.20 17.95 18.00 0.15 -0.83% 17.95 18 18.00 4 34.62
2019-03-14 2107 686436 403 12146878 18.00 18.00 17.50 17.60 0.40 -2.22% 17.55 14 17.60 22 33.85
2019-03-15 2107 640556 372 11142806 17.60 17.60 17.30 17.35 0.25 -1.42% 17.30 40 17.35 30 33.37
2019-03-18 2107 639585 348 11077113 17.40 17.50 17.20 17.45 0.10 0.58% 17.45 6 17.50 34 33.56
2019-03-19 2107 685065 705 12019964 17.45 17.65 17.40 17.45 0.00 0% 17.40 70 17.45 44 33.56
2019-03-20 2107 346261 452 6012880 17.50 17.50 17.25 17.35 0.10 -0.57% 17.30 14 17.40 32 33.37
2019-03-21 2107 272240 274 4712299 17.35 17.40 17.25 17.30 0.05 -0.29% 17.30 9 17.35 32 33.27
2019-03-22 2107 378316 363 6562731 17.30 17.40 17.30 17.30 0.00 0% 17.30 27 17.40 10 33.27
2019-03-25 2107 564997 455 9716647 17.20 17.35 17.10 17.20 0.10 -0.58% 17.20 3 17.25 21 33.08
2019-03-26 2107 548510 383 9473743 17.25 17.45 17.15 17.20 0.00 0% 17.20 15 17.25 29 33.08
2019-03-27 2107 389080 289 6726018 17.20 17.35 17.20 17.25 0.05 0.29% 17.25 5 17.30 17 33.17
2019-03-28 2107 515170 322 8932750 17.25 17.45 17.25 17.35 0.10 0.58% 17.35 28 17.40 5 28.44
2019-03-29 2107 312254 229 5401594 17.35 17.35 17.25 17.30 0.05 -0.29% 17.25 45 17.30 1 28.36
2019-04-01 2107 1200132 691 20879574 17.20 17.55 17.20 17.50 0.20 1.16% 17.50 4 17.55 26 28.69
2019-04-02 2107 624715 353 11007780 17.50 17.80 17.40 17.80 0.30 1.71% 17.75 72 17.80 24 29.18
2019-04-03 2107 979986 341 17251093 17.80 17.90 17.40 17.65 0.15 -0.84% 17.65 7 17.70 5 28.93
2019-04-08 2107 531713 214 9416979 17.70 17.80 17.65 17.70 0.05 0.28% 17.70 19 17.75 7 29.02
2019-04-09 2107 310412 187 5473714 17.70 17.70 17.50 17.65 0.05 -0.28% 17.60 4 17.65 4 28.93
2019-04-10 2107 531553 274 9331688 17.65 17.65 17.45 17.65 0.00 0% 17.60 10 17.65 16 28.93
2019-04-11 2107 292730 154 5139976 17.65 17.65 17.50 17.55 0.10 -0.57% 17.50 12 17.55 37 28.77
2019-04-12 2107 460435 169 8022218 17.65 17.65 17.30 17.35 0.20 -1.14% 17.30 112 17.35 14 28.44
2019-04-15 2107 281797 105 4898643 17.35 17.45 17.30 17.35 0.00 0% 17.35 6 17.40 43 28.44
2019-04-17 2107 331348 211 5751048 17.30 17.50 17.30 17.50 0.20 0.86% 17.40 6 17.50 66 28.69
2019-04-18 2107 533480 197 9243047 17.50 17.50 17.25 17.30 0.20 -1.14% 17.25 37 17.30 39 28.36
2019-04-19 2107 162449 77 2812238 17.30 17.35 17.30 17.30 0.00 0% 17.30 2 17.35 7 28.36
2019-04-22 2107 171466 96 2966329 17.30 17.35 17.25 17.35 0.05 0.29% 17.30 22 17.35 45 28.44
2019-04-23 2107 147483 82 2551604 17.35 17.35 17.25 17.25 0.10 -0.58% 17.25 52 17.30 21 28.28
2019-04-24 2107 144524 79 2495784 17.35 17.35 17.20 17.30 0.05 0.29% 17.25 3 17.30 20 28.36
2019-04-25 2107 185880 109 3198584 17.25 17.25 17.15 17.25 0.05 -0.29% 17.20 10 17.25 27 28.28
2019-04-26 2107 554642 232 9450864 17.20 17.25 16.95 17.10 0.15 -0.87% 17.05 10 17.10 22 28.03
2019-04-29 2107 216431 119 3687018 17.05 17.10 17.00 17.10 0.00 0% 17.05 5 17.10 25 28.03
2019-04-30 2107 139273 94 2381763 17.05 17.20 17.00 17.20 0.10 0.58% 17.15 50 17.20 23 28.20
2019-05-02 2107 232331 108 4020404 17.20 17.40 17.20 17.35 0.15 0.87% 17.30 76 17.35 3 28.44
2019-05-03 2107 184193 109 3198591 17.35 17.40 17.30 17.40 0.05 0.29% 17.35 55 17.40 36 28.52
2019-05-06 2107 181441 125 3121060 17.15 17.30 17.10 17.20 0.20 -1.15% 17.15 14 17.20 11 28.20
2019-05-07 2107 1155967 506 20425903 17.10 17.90 17.10 17.75 0.55 3.2% 17.75 1 17.80 36 29.10
2019-05-08 2107 825483 403 14693516 17.80 17.90 17.60 17.85 0.10 0.56% 17.80 70 17.85 8 29.26
2019-05-09 2107 1413232 505 25331361 17.80 18.15 17.75 17.75 0.10 -0.56% 17.75 7 17.80 31 29.10
2019-05-10 2107 850105 365 14889961 17.70 17.85 17.20 17.40 0.35 -1.97% 17.30 7 17.40 18 28.52
2019-05-13 2107 2698943 506 46839313 17.40 17.50 17.05 17.25 0.15 -0.86% 17.15 2 17.25 33 28.28
2019-05-14 2107 464330 250 7865440 17.15 17.15 16.55 17.15 0.10 -0.58% 17.10 3 17.15 4 22.27
2019-05-15 2107 253801 149 4370281 17.25 17.35 17.15 17.25 0.10 0.58% 17.20 26 17.25 11 22.40
2019-05-16 2107 259993 144 4472977 17.30 17.30 17.15 17.20 0.05 -0.29% 17.20 3 17.25 12 22.34
2019-05-17 2107 148712 99 2562689 17.20 17.30 17.20 17.30 0.10 0.58% 17.25 22 17.30 37 22.47
2019-05-20 2107 212178 145 3672715 17.30 17.45 17.20 17.30 0.00 0% 17.25 5 17.30 5 22.47
2019-05-22 2107 559011 248 9864933 17.65 17.80 17.50 17.70 0.10 2.31% 17.65 29 17.70 16 22.99
2019-05-23 2107 625450 305 11008773 17.70 17.75 17.50 17.50 0.20 -1.13% 17.50 41 17.55 122 22.73
2019-05-24 2107 332239 191 5845641 17.55 17.70 17.55 17.60 0.10 0.57% 17.55 5 17.60 12 22.86
2019-05-27 2107 1174920 471 20876866 17.60 18.05 17.55 17.95 0.35 1.99% 17.95 1 18.00 154 23.31
2019-05-28 2107 1324600 520 23603366 17.90 18.05 17.60 17.75 0.20 -1.11% 17.70 24 17.75 15 23.05
2019-05-29 2107 547264 263 9640418 17.60 17.75 17.50 17.55 0.20 -1.13% 17.50 160 17.55 6 22.79
2019-05-30 2107 334025 193 5872285 17.60 17.65 17.50 17.60 0.05 0.28% 17.55 26 17.60 58 22.86
2019-05-31 2107 1098072 429 19503663 17.55 17.90 17.55 17.75 0.15 0.85% 17.70 10 17.75 48 23.05
2019-06-03 2107 997238 450 17814729 17.80 18.10 17.75 17.90 0.15 0.85% 17.85 3 17.90 65 23.25
2019-06-04 2107 538490 218 9560593 17.90 17.95 17.65 17.80 0.10 -0.56% 17.75 12 17.80 25 23.12
2019-06-05 2107 274630 130 4877146 17.80 17.95 17.65 17.80 0.00 0% 17.70 24 17.80 84 23.12
2019-06-06 2107 336094 150 5952457 17.70 17.80 17.65 17.80 0.00 0% 17.70 10 17.80 45 23.12
2019-06-10 2107 2908906 1011 52709867 17.85 18.40 17.85 18.40 0.60 3.37% 18.35 2 18.40 49 23.90
2019-06-11 2107 3682286 1806 69192386 18.60 19.10 18.45 18.55 0.15 0.82% 18.55 7 18.60 5 24.09
2019-06-12 2107 1851461 749 33606814 18.45 18.55 17.85 18.15 0.40 -2.16% 18.10 67 18.15 11 23.57
2019-06-13 2107 572337 247 10317375 18.15 18.20 17.90 18.15 0.00 0% 18.10 4 18.15 41 23.57
2019-06-14 2107 438479 212 7913272 18.15 18.15 18.00 18.05 0.10 -0.55% 18.05 20 18.10 13 23.44
2019-06-17 2107 549208 261 10008406 18.05 18.35 18.05 18.20 0.15 0.83% 18.15 13 18.20 9 23.64
2019-06-18 2107 581152 270 10610092 18.20 18.45 18.10 18.10 0.10 -0.55% 18.10 12 18.20 28 23.51
2019-06-19 2107 638250 283 11546606 18.30 18.30 18.00 18.10 0.00 0% 18.05 87 18.10 59 23.51
2019-06-20 2107 934914 334 16958952 18.05 18.35 18.05 18.10 0.00 0% 18.05 57 18.10 56 23.51
2019-06-21 2107 1681780 583 30242392 18.10 18.10 17.90 17.95 0.15 -0.83% 17.90 113 17.95 80 23.31
2019-06-24 2107 854584 381 14966195 17.40 17.65 17.40 17.65 0.00 -1.67% 17.60 18 17.65 25 22.92
2019-06-25 2107 294649 160 5183384 17.65 17.70 17.50 17.60 0.05 -0.28% 17.55 8 17.60 11 22.86
2019-06-26 2107 343230 190 6016220 17.55 17.60 17.45 17.55 0.05 -0.28% 17.50 57 17.60 54 22.79
2019-06-27 2107 520870 242 9243380 17.55 17.85 17.55 17.85 0.30 1.71% 17.75 82 17.85 66 23.18
2019-06-28 2107 352824 139 6286722 17.75 17.90 17.75 17.80 0.05 -0.28% 17.80 65 17.85 41 23.12
2019-07-01 2107 461719 163 8247596 17.90 17.95 17.80 17.90 0.10 0.56% 17.85 53 17.90 29 23.25
2019-07-02 2107 518298 288 9311614 17.90 18.10 17.80 18.10 0.20 1.12% 18.05 101 18.10 52 23.51
2019-07-03 2107 472801 255 8558201 18.10 18.20 18.00 18.15 0.05 0.28% 18.10 61 18.15 52 23.57
2019-07-04 2107 1784023 690 32840807 18.20 18.70 18.15 18.70 0.55 3.03% 18.60 21 18.70 55 24.29
2019-07-05 2107 4685276 2096 91419186 19.10 19.90 19.10 19.50 0.80 4.28% 19.50 168 19.60 22 25.32
2019-07-08 2107 1247185 722 24531245 19.80 19.85 19.50 19.60 0.10 0.51% 19.60 47 19.65 10 25.45
2019-07-09 2107 1924420 937 36968376 19.70 19.70 18.80 19.35 0.25 -1.28% 19.35 2 19.40 37 25.13
2019-07-10 2107 1729494 743 33831672 19.25 19.80 19.25 19.70 0.35 1.81% 19.60 134 19.70 120 25.58
2019-07-11 2107 1034684 459 20355112 19.70 19.80 19.55 19.60 0.10 -0.51% 19.60 10 19.65 16 25.45
2019-07-12 2107 878117 427 17042388 19.75 19.75 19.25 19.25 0.35 -1.79% 19.25 45 19.30 22 25.00
2019-07-15 2107 540237 304 10459689 19.25 19.50 19.20 19.50 0.25 1.3% 19.45 1 19.50 79 25.32
2019-07-16 2107 854485 345 16440655 19.50 19.50 19.15 19.30 0.20 -1.03% 19.20 26 19.30 7 25.06
2019-07-17 2107 874794 388 16879788 19.25 19.40 19.20 19.25 0.05 -0.26% 19.25 22 19.45 33 25.00
2019-07-18 2107 499110 278 9603355 19.20 19.40 19.20 19.30 0.05 0.26% 19.20 20 19.30 37 25.06
2019-07-19 2107 439205 210 8464735 19.25 19.35 19.25 19.35 0.05 0.26% 19.30 24 19.35 62 25.13
2019-07-22 2107 538504 246 10442620 19.35 19.50 19.30 19.40 0.05 0.26% 19.35 27 19.40 18 25.19
2019-07-23 2107 1224963 551 23959804 19.45 19.75 19.40 19.75 0.35 1.8% 19.70 5 19.75 11 25.65
2019-07-24 2107 2392009 1154 47882668 19.85 20.45 19.60 19.80 0.05 0.25% 19.80 4 19.85 28 25.71
2019-07-25 2107 932825 490 18264632 19.75 19.80 19.45 19.55 0.25 -1.26% 19.50 29 19.55 14 25.39
2019-07-26 2107 832718 437 16143027 19.65 19.65 19.30 19.40 0.15 -0.77% 19.35 10 19.40 7 25.19
2019-07-29 2107 964759 437 18510192 19.35 19.40 19.05 19.15 0.25 -1.29% 19.15 9 19.20 6 24.87
2019-07-30 2107 720751 294 13735549 19.15 19.30 19.00 19.10 0.05 -0.26% 19.05 1 19.10 66 24.81
2019-07-31 2107 242111 134 4630368 19.25 19.25 19.00 19.25 0.15 0.79% 19.20 16 19.25 22 25.00
2019-08-01 2107 322535 157 6144215 19.20 19.20 19.00 19.00 0.25 -1.3% 19.00 36 19.10 1 24.68
2019-08-02 2107 943980 390 17468229 18.80 18.85 18.35 18.55 0.45 -2.37% 18.50 15 18.55 24 24.09
2019-08-05 2107 270314 145 4995305 18.50 18.60 18.40 18.50 0.05 -0.27% 18.45 10 18.50 11 24.03
2019-08-06 2107 616460 305 11145344 18.00 18.30 17.95 18.15 0.35 -1.89% 18.15 28 18.30 14 23.57
2019-08-07 2107 410536 152 7488125 18.15 18.45 18.15 18.20 0.05 0.28% 18.15 32 18.20 6 23.64
2019-08-08 2107 622799 293 11542508 18.35 18.70 18.35 18.70 0.50 2.75% 18.70 5 18.75 29 24.29
2019-08-12 2107 462954 177 8599642 18.70 18.75 18.45 18.60 0.10 -0.53% 18.55 20 18.60 7 17.38
2019-08-13 2107 410024 176 7539340 18.50 18.50 18.30 18.45 0.15 -0.81% 18.35 8 18.45 6 17.24
2019-08-14 2107 745670 291 13566810 18.50 18.55 18.05 18.10 0.35 -1.9% 18.10 1 18.20 5 16.92
2019-08-15 2107 566899 307 10160611 17.80 18.30 17.70 18.25 0.15 0.83% 18.25 1 18.30 15 17.06
2019-08-16 2107 582093 276 10596895 18.20 18.30 18.05 18.30 0.05 0.27% 18.25 4 18.30 45 17.10
2019-08-19 2107 595344 242 10774819 18.35 18.35 17.95 18.10 0.20 -1.09% 18.05 9 18.10 125 16.92
2019-08-20 2107 398480 170 7232580 18.15 18.25 18.10 18.20 0.10 0.55% 18.15 10 18.20 12 17.01
2019-08-21 2107 534326 257 9636847 18.25 18.25 17.95 18.15 0.05 -0.27% 18.10 18 18.15 23 16.96
2019-08-22 2107 559359 304 10254612 18.20 18.45 18.20 18.40 0.25 1.38% 18.35 30 18.40 18 17.20
2019-08-23 2107 897420 551 16834586 18.40 18.90 18.40 18.90 0.50 2.72% 18.85 44 18.90 19 17.66
2019-08-26 2107 315582 209 5879337 18.70 18.80 18.55 18.60 0.30 -1.59% 18.55 40 18.60 28 17.38
2019-08-27 2107 193400 134 3603938 18.80 18.80 18.55 18.70 0.10 0.54% 18.65 14 18.70 8 17.48
2019-08-28 2107 399763 181 7416911 18.60 18.70 18.45 18.60 0.10 -0.53% 18.55 63 18.60 9 17.38
2019-08-29 2107 128068 93 2376005 18.60 18.65 18.50 18.60 0.00 0% 18.50 20 18.60 31 17.38
2019-08-30 2107 227390 138 4210777 18.65 18.65 18.45 18.60 0.00 0% 18.55 9 18.60 20 17.38
2019-09-02 2107 347239 189 6521886 18.60 18.95 18.60 18.90 0.30 1.61% 18.85 17 18.90 5 17.66
2019-09-03 2107 852870 447 16415847 19.00 19.35 19.00 19.30 0.40 2.12% 19.25 2 19.30 135 18.04
2019-09-04 2107 270107 168 5185294 19.20 19.25 19.15 19.20 0.10 -0.52% 19.20 4 19.25 24 17.94
2019-09-05 2107 440047 202 8421840 19.30 19.30 19.05 19.10 0.10 -0.52% 19.10 10 19.15 7 17.85
2019-09-06 2107 344390 135 6526186 19.10 19.20 18.90 19.00 0.10 -0.52% 18.95 5 19.00 22 17.76
2019-09-09 2107 371851 154 7002951 19.00 19.00 18.70 18.85 0.15 -0.79% 18.75 10 18.85 38 17.62
2019-09-10 2107 298108 179 5545506 18.85 18.85 18.50 18.65 0.20 -1.06% 18.60 5 18.65 11 17.43
2019-09-11 2107 166855 98 3114801 18.60 18.75 18.60 18.65 0.00 0% 18.65 14 18.70 9 17.43
2019-09-12 2107 324922 186 6140428 18.70 19.05 18.70 18.90 0.25 1.34% 18.80 46 18.95 23 17.66
2019-09-16 2107 235802 105 4459415 18.90 19.00 18.85 18.90 0.00 0% 18.90 10 18.95 13 17.66
2019-09-17 2107 205373 111 3852670 18.75 18.85 18.70 18.80 0.10 -0.53% 18.75 7 18.80 58 17.57
2019-09-18 2107 362602 241 6788513 18.70 18.85 18.65 18.85 0.05 0.27% 18.80 5 18.85 37 17.62
2019-09-19 2107 194618 90 3649270 18.90 18.90 18.65 18.70 0.15 -0.8% 18.65 33 18.70 1 17.48
2019-09-20 2107 373053 136 7007587 18.70 18.90 18.70 18.75 0.05 0.27% 18.75 5 18.80 31 17.52
2019-09-23 2107 377918 196 7051760 18.75 18.85 18.55 18.75 0.00 0% 18.70 2 18.75 22 17.52
2019-09-24 2107 355033 227 6598908 18.60 18.75 18.50 18.65 0.10 -0.53% 18.60 6 18.65 20 17.43
2019-09-25 2107 361382 185 6674693 18.65 18.70 18.40 18.45 0.20 -1.07% 18.40 28 18.45 2 17.24
2019-09-26 2107 439133 232 8088572 18.50 18.60 18.30 18.30 0.15 -0.81% 18.25 78 18.30 9 17.10
2019-09-27 2107 525179 298 9532172 18.30 18.45 17.95 18.00 0.30 -1.64% 18.00 24 18.05 13 16.82
2019-10-01 2107 289445 165 5226572 18.05 18.20 17.95 18.20 0.20 1.11% 18.15 5 18.20 3 17.01
2019-10-02 2107 123485 80 2240897 18.20 18.20 18.10 18.20 0.00 0% 18.15 11 18.20 5 17.01
2019-10-03 2107 149590 95 2695370 18.10 18.15 17.95 18.00 0.20 -1.1% 18.00 62 18.10 28 16.82
2019-10-04 2107 187082 119 3369876 18.05 18.15 17.95 18.15 0.15 0.83% 18.10 21 18.15 7 16.96
2019-10-07 2107 190838 95 3446973 18.15 18.15 18.00 18.10 0.05 -0.28% 18.05 30 18.10 8 16.92
2019-10-08 2107 224199 110 4067848 18.10 18.25 18.10 18.15 0.05 0.28% 18.10 10 18.15 13 16.96
2019-10-09 2107 239806 133 4321158 18.10 18.10 18.00 18.05 0.10 -0.55% 18.00 88 18.05 48 16.87
2019-10-14 2107 4353869 696 80732147 18.20 18.70 18.15 18.35 0.30 1.66% 18.35 41 18.45 16 17.15
2019-10-15 2107 868063 359 16043321 18.35 18.75 18.20 18.75 0.40 2.18% 18.65 52 18.75 136 17.52
2019-10-16 2107 780530 380 14647051 18.75 18.90 18.60 18.80 0.05 0.27% 18.80 14 18.85 58 17.57
2019-10-17 2107 871579 351 16473220 18.80 19.05 18.80 18.80 0.00 0% 18.80 87 18.85 9 17.57
2019-10-18 2107 492622 217 9241644 18.80 18.90 18.70 18.75 0.05 -0.27% 18.75 25 18.80 20 17.52
2019-10-21 2107 2478045 675 47083955 18.85 19.15 18.75 19.00 0.25 1.33% 19.00 7 19.05 3 17.76
2019-10-22 2107 1060410 412 20183472 19.05 19.15 18.90 18.95 0.05 -0.26% 18.90 76 18.95 25 17.71
2019-10-23 2107 544100 184 10274881 19.00 19.05 18.80 18.90 0.05 -0.26% 18.85 2 18.90 79 17.66
2019-10-24 2107 492650 180 9313977 18.90 19.00 18.80 19.00 0.10 0.53% 18.95 11 19.00 79 17.76
2019-10-25 2107 920156 313 17515200 19.00 19.20 18.90 19.00 0.00 0% 18.95 11 19.00 35 17.76
2019-10-28 2107 430595 195 8120575 19.00 19.10 18.75 18.85 0.15 -0.79% 18.80 2 18.85 58 17.62
2019-10-29 2107 396348 144 7447683 18.85 18.90 18.70 18.75 0.10 -0.53% 18.70 57 18.75 6 17.52
2019-10-30 2107 359670 197 6735041 18.75 18.85 18.60 18.70 0.05 -0.27% 18.70 40 18.80 73 17.48
2019-10-31 2107 397792 170 7439097 18.80 18.85 18.65 18.65 0.05 -0.27% 18.65 4 18.70 8 17.43
2019-11-01 2107 170562 122 3199503 18.70 18.85 18.65 18.80 0.15 0.8% 18.75 45 18.80 9 17.57
2019-11-04 2107 736593 288 13892044 18.85 18.95 18.70 18.85 0.05 0.27% 18.85 8 18.90 29 17.62
2019-11-05 2107 459624 166 8646414 18.90 18.95 18.75 18.75 0.10 -0.53% 18.75 83 18.80 10 17.52
2019-11-06 2107 371612 182 6977707 18.85 18.85 18.75 18.75 0.00 0% 18.70 98 18.75 8 17.52
2019-11-07 2107 375115 192 7016391 18.80 18.80 18.60 18.70 0.05 -0.27% 18.70 1 18.75 85 17.48
2019-11-08 2107 377003 199 7033802 18.65 18.70 18.60 18.65 0.05 -0.27% 18.60 143 18.65 3 17.43
2019-11-11 2107 1313836 485 24771731 18.90 19.10 18.70 19.05 0.40 2.14% 19.00 33 19.05 20 14.11
2019-11-12 2107 1309393 456 24915467 19.10 19.15 18.85 19.05 0.00 0% 19.05 4 19.10 3 14.11
2019-11-13 2107 471290 235 8925199 19.00 19.05 18.85 18.85 0.20 -1.05% 18.85 54 18.90 6 13.96
2019-11-14 2107 371238 135 6992820 18.85 18.90 18.80 18.85 0.00 0% 18.80 111 18.85 21 13.96
2019-11-15 2107 505264 205 9529497 19.00 19.00 18.80 18.85 0.00 0% 18.80 40 18.85 7 13.96
2019-11-18 2107 421833 178 7963906 18.90 19.00 18.80 18.85 0.00 0% 18.80 12 18.85 49 13.96
2019-11-19 2107 688155 301 13050421 18.95 19.10 18.90 18.95 0.10 0.53% 18.95 51 19.05 48 14.04
2019-11-20 2107 2281951 876 43950088 19.00 19.40 19.00 19.40 0.45 2.37% 19.35 15 19.40 125 14.37
2019-11-21 2107 2164705 888 42279167 19.40 19.70 19.35 19.50 0.10 0.52% 19.50 37 19.55 122 14.44
2019-11-22 2107 731106 362 14183139 19.50 19.60 19.30 19.35 0.15 -0.77% 19.30 9 19.35 3 14.33
2019-11-25 2107 1181071 463 22621737 19.45 19.45 18.95 18.95 0.40 -2.07% 18.95 61 19.00 3 14.04
2019-11-26 2107 1337346 494 25233363 19.05 19.05 18.70 18.95 0.00 0% 18.90 20 18.95 7 14.04
2019-11-27 2107 264829 139 5018117 19.00 19.00 18.85 19.00 0.05 0.26% 18.90 70 19.00 236 14.07
2019-11-28 2107 247431 146 4680586 19.00 19.00 18.90 18.95 0.05 -0.26% 18.90 2 18.95 66 14.04
2019-11-29 2107 230590 112 4356488 18.95 18.95 18.85 18.85 0.10 -0.53% 18.85 36 18.90 20 13.96
2019-12-02 2107 538048 195 10143800 18.85 18.95 18.75 18.95 0.10 0.53% 18.85 3 18.95 46 14.04
2019-12-03 2107 184499 107 3478103 18.95 18.95 18.80 18.90 0.05 -0.26% 18.85 4 18.90 41 14.00
2019-12-04 2107 594363 206 11145684 18.80 18.85 18.70 18.75 0.15 -0.79% 18.70 19 18.75 8 13.89
2019-12-05 2107 627035 217 11880255 18.75 19.05 18.75 19.00 0.25 1.33% 18.95 17 19.00 47 14.07
2019-12-06 2107 438152 165 8245601 19.00 19.00 18.80 18.85 0.15 -0.79% 18.80 24 18.85 19 13.96
2019-12-09 2107 215191 90 4056496 18.90 18.95 18.75 18.90 0.05 0.27% 18.85 5 18.90 90 14.00
2019-12-10 2107 440907 192 8284405 18.85 18.85 18.75 18.80 0.10 -0.53% 18.75 31 18.80 6 13.93
2019-12-11 2107 403760 148 7603573 18.85 18.90 18.80 18.85 0.05 0.27% 18.80 27 18.90 163 13.96
2019-12-12 2107 582204 286 10926711 18.90 18.90 18.70 18.75 0.10 -0.53% 18.70 119 18.75 1 13.89
2019-12-13 2107 569949 266 10663991 18.75 18.85 18.60 18.65 0.10 -0.53% 18.65 24 18.70 86 13.81
2019-12-16 2107 320662 180 6005339 18.65 18.85 18.60 18.85 0.20 1.07% 18.80 11 18.85 106 13.96
2019-12-17 2107 315734 183 5928568 18.80 18.85 18.70 18.75 0.10 -0.53% 18.70 41 18.75 44 13.89
2019-12-18 2107 274630 156 5157357 18.75 18.85 18.75 18.80 0.05 0.27% 18.75 35 18.80 1 13.93
2019-12-19 2107 339310 126 6369394 18.75 18.85 18.75 18.75 0.05 -0.27% 18.75 99 18.80 2 13.89
2019-12-20 2107 398768 124 7471814 18.75 18.85 18.70 18.70 0.05 -0.27% 18.70 111 18.75 3 13.85
2019-12-23 2107 285571 90 5351643 18.70 18.80 18.70 18.70 0.00 0% 18.70 73 18.75 1 13.85
2019-12-24 2107 328264 115 6155222 18.70 18.80 18.70 18.70 0.00 0% 18.70 74 18.80 16 13.85
2019-12-25 2107 249067 110 4666892 18.75 18.80 18.70 18.70 0.00 0% 18.70 28 18.75 2 13.85
2019-12-26 2107 533100 145 9996256 18.70 18.85 18.70 18.70 0.00 0% 18.70 110 18.80 8 13.85
2019-12-27 2107 1452170 464 27566463 18.75 19.10 18.70 19.05 0.35 1.87% 19.05 9 19.10 167 14.11
2019-12-30 2107 673451 211 12836070 19.10 19.15 19.00 19.00 0.05 -0.26% 19.00 6 19.05 52 14.07
2019-12-31 2107 283931 136 5375350 19.00 19.05 18.85 18.85 0.15 -0.79% 18.80 84 18.85 3 13.96