遠百(2903)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　15.55
0
0%		15.55
0
0%		15.65
0.1
0.64%		 　15.80
0.15
0.96%		15.55
-0.25
-1.58%		15.80
0.25
1.61%		15.60
-0.2
-1.27%		15.70
0.1
0.64%		 　15.70
0
0%		15.70
0
0%		15.55
-0.15
-0.96%		15.65
0.1
0.64%		15.60
-0.05
-0.32%		 　15.70
0.1
0.64%		15.70
0
0%		15.70
0
0%		15.75
0.05
0.32%		15.80
0.05
0.32%		 　16.25
0.45
2.85%		16.40
0.15
0.92%		16.40
0
0%		 15.81
2 月　　　　　　　　　　16.40
0
0%		16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		 　　16.10
0
0%		16.30
0.2
1.24%		16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.35
0.1
0.62%		 　16.40
0.05
0.31%		16.70
0.3
1.83%		16.30
-0.4
-2.4%		 16.36
3 月　　　16.60
0.3
1.84%		16.45
-0.15
-0.9%		16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.60
0.1
0.61%		 　16.50
-0.1
-0.6%		16.50
0
0%		16.60
0.1
0.61%		16.45
-0.15
-0.9%		16.65
0.2
1.22%		 　16.60
-0.05
-0.3%		16.50
-0.1
-0.6%		16.50
0
0%		16.45
-0.05
-0.3%		16.45
0
0%		 　16.30
-0.15
-0.91%		16.30
0
0%		16.30
0
0%		16.50
0.2
1.23%		16.40
-0.1
-0.61%		 16.48
4 月16.50
0.1
0.61%		16.50
0
0%		16.35
-0.15
-0.91%		 　　　16.35
0
0%		16.45
0.1
0.61%		16.65
0.2
1.22%		16.50
-0.15
-0.9%		16.40
-0.1
-0.61%		 　16.35
-0.05
-0.3%		 16.50
0.15
0.92%		16.40
-0.1
-0.61%		16.40
0
0%		 　16.45
0.05
0.3%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.50
0
0%		 　16.55
0.05
0.3%		16.40
-0.15
-0.91%		 16.46
5 月　16.60
0.2
1.22%		16.60
0
0%		 　16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.75
0.15
0.9%		16.75
0
0%		16.90
0.15
0.9%		 　16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		16.75
0
0%		16.85
0.1
0.6%		17.20
0.35
2.08%		 　17.20
0
0%		 17.60
0.4
2.33%		17.40
-0.2
-1.14%		17.55
0.15
0.86%		 　17.75
0.2
1.14%		17.65
-0.1
-0.56%		17.65
0
0%		17.55
-0.1
-0.57%		17.55
0
0%		17.11
6 月 　17.55
0
0%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.75
0.15
0.85%		 　　18.25
0.5
2.82%		18.10
-0.15
-0.82%		18.00
-0.1
-0.55%		17.85
-0.15
-0.83%		17.90
0.05
0.28%		 　17.90
0
0%		18.15
0.25
1.4%		18.15
0
0%		18.90
0.75
4.13%		19.35
0.45
2.38%		 　19.50
0.15
0.78%		20.00
0.5
2.56%		22.00
2
10%		22.45
0.45
2.05%		22.50
0.05
0.22%		 19.26
7 月22.70
0.2
0.89%		22.65
-0.05
-0.22%		23.35
0.7
3.09%		23.65
0.3
1.28%		23.65
0
0%		 　23.55
-0.1
-0.42%		23.60
0.05
0.21%		23.55
-0.05
-0.21%		23.65
0.1
0.42%		23.70
0.05
0.21%		 　22.55
-1.15
-4.85%		22.60
0.05
0.22%		22.00
-0.6
-2.65%		22.45
0.45
2.05%		22.60
0.15
0.67%		 　22.50
-0.1
-0.44%		22.00
-0.5
-2.22%		22.00
0
0%		21.65
-0.35
-1.59%		21.55
-0.1
-0.46%		 　21.95
0.4
1.86%		22.20
0.25
1.14%		23.60
1.4
6.31%		22.75
8 月22.50
-1.1
-4.66%		22.80
0.3
1.33%		 　22.00
-0.8
-3.51%		22.20
0.2
0.91%		22.10
-0.1
-0.45%		22.30
0.2
0.9%		 　　22.15
-0.15
-0.67%		22.00
-0.15
-0.68%		21.85
-0.15
-0.68%		21.90
0.05
0.23%		22.55
0.65
2.97%		 　23.15
0.6
2.66%		23.10
-0.05
-0.22%		23.65
0.55
2.38%		24.00
0.35
1.48%		23.95
-0.05
-0.21%		 　23.55
-0.4
-1.67%		23.15
-0.4
-1.7%		23.00
-0.15
-0.65%		23.40
0.4
1.74%		23.65
0.25
1.07%		 22.82
9 月　23.40
-0.25
-1.06%		23.55
0.15
0.64%		24.50
0.95
4.03%		23.95
-0.55
-2.24%		23.95
0
0%		 　24.00
0.05
0.21%		23.90
-0.1
-0.42%		23.45
-0.45
-1.88%		24.00
0.55
2.35%		 　　24.35
0.35
1.46%		24.00
-0.35
-1.44%		23.90
-0.1
-0.42%		23.90
0
0%		24.10
0.2
0.84%		 　23.90
-0.2
-0.83%		23.70
-0.2
-0.84%		23.90
0.2
0.84%		24.00
0.1
0.42%		23.90
-0.1
-0.42%		 23.95
10 月24.00
0.1
0.42%		24.10
0.1
0.42%		24.25
0.15
0.62%		24.60
0.35
1.44%		 　25.35
0.75
3.05%		25.35
0
0%		25.35
0
0%		 　　　25.10
-0.25
-0.99%		24.90
-0.2
-0.8%		24.95
0.05
0.2%		24.80
-0.15
-0.6%		25.40
0.6
2.42%		 　25.10
-0.3
-1.18%		25.40
0.3
1.2%		26.35
0.95
3.74%		25.90
-0.45
-1.71%		26.20
0.3
1.16%		 　25.75
-0.45
-1.72%		25.85
0.1
0.39%		25.95
0.1
0.39%		26.15
0.2
0.77%		25.28
11 月25.75
-0.4
-1.53%		 　25.80
0.05
0.19%		25.75
-0.05
-0.19%		25.40
-0.35
-1.36%		25.40
0
0%		25.55
0.15
0.59%		 　25.50
-0.05
-0.2%		25.10
-0.4
-1.57%		25.20
0.1
0.4%		25.85
0.65
2.58%		26.25
0.4
1.55%		 　26.60
0.35
1.33%		26.70
0.1
0.38%		26.80
0.1
0.37%		26.50
-0.3
-1.12%		26.25
-0.25
-0.94%		 　26.10
-0.15
-0.57%		26.85
0.75
2.87%		26.30
-0.55
-2.05%		26.35
0.05
0.19%		26.30
-0.05
-0.19%		 26.03
12 月　26.20
-0.1
-0.38%		26.20
0
0%		26.50
0.3
1.15%		26.40
-0.1
-0.38%		26.00
-0.4
-1.52%		 　25.55
-0.45
-1.73%		25.30
-0.25
-0.98%		25.15
-0.15
-0.59%		24.95
-0.2
-0.8%		24.50
-0.45
-1.8%		 　24.80
0.3
1.22%		25.40
0.6
2.42%		25.40
0
0%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		 　25.15
-0.1
-0.4%		25.20
0.05
0.2%		25.40
0.2
0.79%		25.55
0.15
0.59%		25.70
0.15
0.59%		 　26.00
0.3
1.17%		26.05
0.05
0.19%		25.52

說明:最高漲幅:10%最低跌幅:-4.85% 最高價:26.85最低價:15.55平均價:20.8,灰色底表示週末,漲146天(38.15)元,跌114天(-25.25)元,平盤43天
10%=1,6%=1,4%=3,3%=13,2%=21,1%=68,0%=82,-0%=1,-1%=2,-2%=3,-3%=19,-4%=39,-5%=50,

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 2903 1369258 587 21282618 15.55 15.70 15.40 15.55 0.15 0% 15.55 91 15.60 93 13.76
2019-01-03 2903 595519 297 9228196 15.55 15.55 15.40 15.55 0.00 0% 15.50 10 15.55 37 13.76
2019-01-04 2903 798707 362 12415361 15.50 15.65 15.40 15.65 0.10 0.64% 15.60 1 15.65 44 13.85
2019-01-07 2903 853047 355 13413683 15.60 15.80 15.60 15.80 0.15 0.96% 15.75 7 15.80 162 13.98
2019-01-08 2903 1444189 658 22539085 15.80 15.80 15.50 15.55 0.25 -1.58% 15.55 340 15.65 10 13.76
2019-01-09 2903 1290218 717 20303980 15.70 15.85 15.60 15.80 0.25 1.61% 15.80 2 15.85 74 13.98
2019-01-10 2903 1270774 471 19884119 15.80 15.80 15.60 15.60 0.20 -1.27% 15.60 405 15.70 18 13.81
2019-01-11 2903 607802 339 9532644 15.60 15.75 15.60 15.70 0.10 0.64% 15.70 50 15.75 115 13.89
2019-01-14 2903 694855 374 10895825 15.70 15.75 15.60 15.70 0.00 0% 15.65 8 15.70 100 13.89
2019-01-15 2903 549768 303 8620354 15.70 15.75 15.60 15.70 0.00 0% 15.65 46 15.70 58 13.89
2019-01-16 2903 1298364 462 20280256 15.65 15.75 15.55 15.55 0.15 -0.96% 15.55 87 15.65 15 13.76
2019-01-17 2903 616857 407 9648964 15.55 15.70 15.55 15.65 0.10 0.64% 15.60 135 15.65 17 13.85
2019-01-18 2903 1076737 520 16852641 15.70 15.75 15.60 15.60 0.05 -0.32% 15.60 279 15.65 55 13.81
2019-01-21 2903 829970 306 13004770 15.65 15.75 15.60 15.70 0.10 0.64% 15.65 133 15.70 23 13.89
2019-01-22 2903 517638 328 8129409 15.70 15.75 15.65 15.70 0.00 0% 15.65 247 15.70 25 13.89
2019-01-23 2903 524220 381 8221100 15.70 15.75 15.65 15.70 0.00 0% 15.65 57 15.70 12 13.89
2019-01-24 2903 543920 291 8553033 15.70 15.75 15.70 15.75 0.05 0.32% 15.70 172 15.75 306 13.94
2019-01-25 2903 1231969 500 19457804 15.75 15.85 15.70 15.80 0.05 0.32% 15.75 547 15.80 95 13.98
2019-01-28 2903 3062157 1054 49567792 16.05 16.30 16.00 16.25 0.45 2.85% 16.25 32 16.30 142 14.38
2019-01-29 2903 1853462 696 30195718 16.20 16.40 16.10 16.40 0.15 0.92% 16.40 31 16.45 275 14.51
2019-01-30 2903 1501783 666 24568006 16.40 16.45 16.30 16.40 0.00 0% 16.35 74 16.40 195 14.51
2019-02-11 2903 1907521 730 31090933 16.50 16.50 16.20 16.40 0.00 0% 16.30 1 16.40 3 14.51
2019-02-12 2903 1201642 594 19531748 16.40 16.40 16.20 16.20 0.20 -1.22% 16.20 525 16.25 5 14.34
2019-02-13 2903 1111577 390 17981292 16.25 16.25 16.10 16.15 0.05 -0.31% 16.15 59 16.20 231 14.29
2019-02-14 2903 1114384 376 17986244 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 103 16.15 94 14.25
2019-02-18 2903 1098330 393 17722504 16.15 16.20 16.10 16.10 0.00 0% 16.10 294 16.15 31 14.25
2019-02-19 2903 743924 356 12091108 16.15 16.30 16.15 16.30 0.20 1.24% 16.25 125 16.30 233 14.42
2019-02-20 2903 1352793 510 22116768 16.30 16.40 16.30 16.35 0.05 0.31% 16.30 327 16.35 14 14.47
2019-02-21 2903 1500484 543 24430984 16.35 16.35 16.25 16.25 0.10 -0.61% 16.25 361 16.30 1 14.38
2019-02-22 2903 1131725 519 18542612 16.30 16.45 16.30 16.35 0.10 0.62% 16.30 295 16.35 5 14.47
2019-02-25 2903 577861 306 9481469 16.35 16.45 16.35 16.40 0.05 0.31% 16.40 214 16.45 90 14.51
2019-02-26 2903 1553221 694 25762328 16.45 16.75 16.45 16.70 0.30 1.83% 16.65 232 16.70 32 14.78
2019-02-27 2903 3218992 945 52935311 16.75 16.80 16.25 16.30 0.40 -2.4% 16.30 35 16.35 4 14.42
2019-03-04 2903 1253663 582 20654483 16.40 16.60 16.30 16.60 0.30 1.84% 16.55 59 16.60 151 14.69
2019-03-05 2903 907470 499 14969572 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 26 16.55 29 14.56
2019-03-06 2903 1298023 729 21367270 16.45 16.55 16.40 16.40 0.05 -0.3% 16.40 75 16.50 36 14.51
2019-03-07 2903 1016095 354 16789556 16.40 16.55 16.40 16.50 0.10 0.61% 16.50 11 16.55 56 14.60
2019-03-08 2903 1582446 411 26180827 16.50 16.70 16.40 16.60 0.10 0.61% 16.60 120 16.65 97 14.69
2019-03-11 2903 863238 461 14325159 16.60 16.70 16.50 16.50 0.10 -0.6% 16.50 127 16.55 21 14.60
2019-03-12 2903 1393708 554 23065130 16.55 16.60 16.50 16.50 0.00 0% 16.50 29 16.55 5 14.60
2019-03-13 2903 728503 320 12107995 16.55 16.70 16.50 16.60 0.10 0.61% 16.55 64 16.60 11 14.69
2019-03-14 2903 2096924 930 34823586 16.60 16.80 16.45 16.45 0.15 -0.9% 16.45 124 16.55 49 14.56
2019-03-15 2903 1197416 503 19900397 16.50 16.70 16.50 16.65 0.20 1.22% 16.65 23 16.70 132 14.73
2019-03-18 2903 926338 395 15362734 16.65 16.65 16.55 16.60 0.05 -0.3% 16.60 22 16.65 70 14.69
2019-03-19 2903 1140894 417 18947345 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 218 16.55 8 14.60
2019-03-20 2903 655933 400 10844589 16.55 16.60 16.50 16.50 0.00 0% 16.50 69 16.60 82 14.60
2019-03-21 2903 1975430 748 32384388 16.50 16.50 16.35 16.45 0.05 -0.3% 16.40 21 16.45 82 14.56
2019-03-22 2903 1200726 456 19716780 16.45 16.50 16.35 16.45 0.00 0% 16.40 141 16.45 16 14.56
2019-03-25 2903 1852935 728 30152035 16.35 16.35 16.20 16.30 0.15 -0.91% 16.30 74 16.35 182 14.42
2019-03-26 2903 860163 348 14049041 16.30 16.40 16.30 16.30 0.00 0% 16.25 120 16.30 52 14.42
2019-03-27 2903 1616476 357 26357898 16.30 16.40 16.25 16.30 0.00 0% 16.30 7 16.35 38 14.42
2019-03-28 2903 1276860 578 20975791 16.30 16.55 16.30 16.50 0.20 1.23% 16.45 16 16.50 7 14.60
2019-03-29 2903 652796 308 10723910 16.50 16.50 16.40 16.40 0.10 -0.61% 16.40 55 16.50 83 14.51
2019-04-01 2903 563112 245 9281178 16.40 16.55 16.40 16.50 0.10 0.61% 16.45 41 16.50 29 17.55
2019-04-02 2903 853442 344 14088564 16.50 16.60 16.45 16.50 0.00 0% 16.45 165 16.50 4 17.55
2019-04-03 2903 1715739 716 28124825 16.50 16.50 16.30 16.35 0.15 -0.91% 16.35 52 16.40 16 17.39
2019-04-08 2903 1440533 497 23570126 16.30 16.45 16.30 16.35 0.00 0% 16.35 170 16.40 24 17.39
2019-04-09 2903 1461309 534 24073606 16.45 16.55 16.35 16.45 0.10 0.61% 16.45 40 16.50 23 17.50
2019-04-10 2903 1502258 950 24810006 16.45 16.65 16.40 16.65 0.20 1.22% 16.55 30 16.65 91 17.71
2019-04-11 2903 822131 431 13593203 16.60 16.60 16.50 16.50 0.15 -0.9% 16.45 132 16.50 5 17.55
2019-04-12 2903 878419 413 14466844 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 86 16.45 6 17.45
2019-04-15 2903 1219991 601 20003240 16.50 16.50 16.35 16.35 0.05 -0.3% 16.35 196 16.40 10 17.39
2019-04-17 2903 1209420 663 19969425 16.50 16.60 16.45 16.50 0.05 0.92% 16.50 22 16.55 11 17.55
2019-04-18 2903 1736076 661 28521540 16.50 16.55 16.35 16.40 0.10 -0.61% 16.35 200 16.40 91 17.45
2019-04-19 2903 600852 230 9862118 16.40 16.45 16.35 16.40 0.00 0% 16.40 86 16.50 124 17.45
2019-04-22 2903 586440 221 9624583 16.45 16.50 16.35 16.45 0.05 0.3% 16.40 99 16.45 12 17.50
2019-04-23 2903 714562 283 11723582 16.45 16.55 16.35 16.50 0.05 0.3% 16.50 39 16.55 158 17.55
2019-04-24 2903 887534 486 14631023 16.50 16.55 16.40 16.45 0.05 -0.3% 16.45 9 16.50 3 17.50
2019-04-25 2903 858880 445 14157277 16.45 16.55 16.40 16.50 0.05 0.3% 16.50 3 16.55 177 17.55
2019-04-26 2903 736799 283 12151349 16.55 16.55 16.45 16.50 0.00 0% 16.50 63 16.55 322 17.55
2019-04-29 2903 1170064 438 19367298 16.55 16.65 16.45 16.55 0.05 0.3% 16.55 3 16.60 46 17.61
2019-04-30 2903 1272235 456 20994146 16.55 16.65 16.40 16.40 0.15 -0.91% 16.40 135 16.55 5 17.45
2019-05-02 2903 820059 392 13584314 16.50 16.60 16.50 16.60 0.20 1.22% 16.55 28 16.60 160 17.66
2019-05-03 2903 581983 273 9646756 16.60 16.60 16.50 16.60 0.00 0% 16.55 263 16.60 13 17.66
2019-05-06 2903 1452738 524 24106442 16.60 16.65 16.50 16.55 0.05 -0.3% 16.55 16 16.60 15 17.61
2019-05-07 2903 2593905 898 43372366 16.55 16.90 16.55 16.60 0.05 0.3% 16.60 207 16.70 27 17.66
2019-05-08 2903 1344142 496 22442106 16.55 16.80 16.50 16.75 0.15 0.9% 16.70 33 16.75 1 17.82
2019-05-09 2903 1836069 696 30683347 16.85 16.85 16.60 16.75 0.00 0% 16.70 56 16.75 109 17.82
2019-05-10 2903 4680401 1323 79444848 16.75 17.20 16.75 16.90 0.15 0.9% 16.90 61 16.95 77 17.98
2019-05-13 2903 1930552 627 32520566 16.95 17.05 16.70 16.80 0.10 -0.59% 16.75 82 16.80 75 17.87
2019-05-14 2903 1523946 655 25409044 16.65 16.75 16.55 16.75 0.05 -0.3% 16.70 70 16.75 6 17.82
2019-05-15 2903 866484 295 14546631 16.75 16.85 16.70 16.75 0.00 0% 16.70 101 16.75 6 17.09
2019-05-16 2903 2123950 895 35998601 16.85 17.05 16.80 16.85 0.10 0.6% 16.85 171 16.90 12 17.19
2019-05-17 2903 3406386 997 58424009 16.90 17.30 16.90 17.20 0.35 2.08% 17.15 22 17.20 249 17.55
2019-05-20 2903 2567959 820 44101390 17.25 17.30 17.05 17.20 0.00 0% 17.15 20 17.20 260 17.55
2019-05-22 2903 3062673 1237 53946655 17.65 17.80 17.45 17.60 0.15 2.33% 17.55 60 17.60 130 17.96
2019-05-23 2903 2026548 850 35322124 17.50 17.60 17.35 17.40 0.20 -1.14% 17.40 7 17.45 40 17.76
2019-05-24 2903 1978124 1348 34595666 17.45 17.55 17.40 17.55 0.15 0.86% 17.50 3 17.55 134 17.91
2019-05-27 2903 2087048 887 36974538 17.55 17.85 17.55 17.75 0.20 1.14% 17.75 6 17.80 207 18.11
2019-05-28 2903 4066006 1516 72767547 17.80 18.10 17.65 17.65 0.10 -0.56% 17.65 15 17.75 5 18.01
2019-05-29 2903 2205584 953 38982475 17.60 17.85 17.50 17.65 0.00 0% 17.60 96 17.65 21 18.01
2019-05-30 2903 1653942 868 29123432 17.65 17.75 17.50 17.55 0.10 -0.57% 17.55 82 17.60 14 17.91
2019-05-31 2903 1323369 688 23294405 17.55 17.70 17.50 17.55 0.00 0% 17.55 131 17.65 207 17.91
2019-06-03 2903 1626976 804 28613966 17.55 17.70 17.50 17.55 0.00 0% 17.55 44 17.60 21 17.91
2019-06-04 2903 1386321 740 24348744 17.50 17.65 17.50 17.50 0.05 -0.28% 17.50 171 17.55 57 17.86
2019-06-05 2903 2617598 688 46170737 17.60 17.80 17.55 17.60 0.10 0.57% 17.60 232 17.65 20 17.96
2019-06-06 2903 2162931 719 38414573 17.60 17.90 17.60 17.75 0.15 0.85% 17.75 43 17.80 6 18.11
2019-06-10 2903 4555468 1455 82515078 17.80 18.25 17.80 18.25 0.50 2.82% 18.20 88 18.25 252 18.62
2019-06-11 2903 2482060 1227 45179830 18.25 18.30 18.10 18.10 0.15 -0.82% 18.10 142 18.20 5 18.47
2019-06-12 2903 2717936 1261 49037598 18.25 18.25 17.95 18.00 0.10 -0.55% 17.95 54 18.00 119 18.37
2019-06-13 2903 2249669 1462 40396602 18.00 18.15 17.85 17.85 0.15 -0.83% 17.85 55 17.90 43 18.21
2019-06-14 2903 2077533 874 37218132 17.95 18.00 17.80 17.90 0.05 0.28% 17.90 110 17.95 2 18.27
2019-06-17 2903 2323562 842 41730776 17.90 18.05 17.85 17.90 0.00 0% 17.90 134 17.95 2 18.27
2019-06-18 2903 1788182 804 32293621 18.00 18.15 17.95 18.15 0.25 1.4% 18.10 17 18.15 95 18.52
2019-06-19 2903 1739343 1257 31575832 18.20 18.25 18.05 18.15 0.00 0% 18.15 21 18.20 9 18.52
2019-06-20 2903 9333658 2385 174954555 18.30 18.95 18.30 18.90 0.75 4.13% 18.90 414 18.95 199 19.29
2019-06-21 2903 8722773 2497 167132606 18.65 19.40 18.60 19.35 0.45 2.38% 19.30 9 19.35 108 19.74
2019-06-24 2903 5761141 2085 111904022 19.15 19.50 19.15 19.50 0.15 0.78% 19.45 3 19.50 217 19.90
2019-06-25 2903 10944576 2901 217355536 19.55 20.15 19.50 20.00 0.50 2.56% 20.00 95 20.05 327 20.41
2019-06-26 2903 31213847 8948 661372684 20.10 22.00 20.10 22.00 2.00 10% 22.00 4386 0.00 0 22.45
2019-06-27 2903 21848927 6784 485845479 21.80 22.65 21.75 22.45 0.45 2.05% 22.40 564 22.45 41 22.91
2019-06-28 2903 11966776 3122 267697364 22.45 22.50 22.15 22.50 0.05 0.22% 22.45 112 22.50 370 22.96
2019-07-01 2903 8022912 2653 180627382 22.60 22.70 22.25 22.70 0.20 0.89% 22.65 85 22.70 233 23.16
2019-07-02 2903 8081049 1943 182287739 22.65 22.70 22.40 22.65 0.05 -0.22% 22.65 24 22.70 366 23.11
2019-07-03 2903 13454281 4288 314224759 22.60 23.80 22.50 23.35 0.70 3.09% 23.30 19 23.35 17 23.83
2019-07-04 2903 7007725 2492 164844918 23.20 23.65 23.20 23.65 0.30 1.28% 23.60 7 23.65 258 24.13
2019-07-05 2903 5324728 1809 125532500 23.60 23.75 23.50 23.65 0.00 0% 23.60 112 23.65 25 24.13
2019-07-08 2903 8043272 2795 188691753 23.60 23.60 23.30 23.55 0.10 -0.42% 23.55 107 23.60 306 24.03
2019-07-09 2903 3659020 1228 86186660 23.50 23.65 23.50 23.60 0.05 0.21% 23.55 74 23.60 60 24.08
2019-07-10 2903 4233539 1000 99830711 23.65 23.75 23.50 23.55 0.05 -0.21% 23.55 74 23.60 22 24.03
2019-07-11 2903 7149197 1780 168213657 23.30 23.70 23.25 23.65 0.10 0.42% 23.55 290 23.65 78 24.13
2019-07-12 2903 5331669 1104 125789923 23.50 23.70 23.50 23.70 0.05 0.21% 23.65 303 23.70 249 24.18
2019-07-15 2903 3939620 1342 89497551 22.90 22.95 22.55 22.55 0.00 -4.85% 22.55 184 22.60 18 23.01
2019-07-16 2903 9192151 2642 208418140 22.35 22.95 22.25 22.60 0.05 0.22% 22.60 575 22.65 31 23.06
2019-07-17 2903 5254714 1691 116297983 22.50 22.50 21.80 22.00 0.60 -2.65% 22.00 16 22.05 11 22.45
2019-07-18 2903 5138157 1572 115152442 22.00 22.65 22.00 22.45 0.45 2.05% 22.45 36 22.50 36 22.91
2019-07-19 2903 2108973 500 47618931 22.45 22.65 22.45 22.60 0.15 0.67% 22.60 211 22.65 304 23.06
2019-07-22 2903 1552342 345 34952432 22.60 22.65 22.50 22.50 0.10 -0.44% 22.50 591 22.55 79 22.96
2019-07-23 2903 4459056 1260 98559909 22.40 22.40 21.95 22.00 0.50 -2.22% 22.00 107 22.05 108 22.45
2019-07-24 2903 4304355 1163 94398696 21.50 22.10 21.50 22.00 0.00 0% 22.00 1186 22.05 7 22.45
2019-07-25 2903 1910739 667 41499384 21.95 21.95 21.65 21.65 0.35 -1.59% 21.65 146 21.70 23 22.09
2019-07-26 2903 5655195 1534 121393766 21.60 21.80 21.15 21.55 0.10 -0.46% 21.50 87 21.55 20 21.99
2019-07-29 2903 2096020 742 45847125 21.20 22.15 21.20 21.95 0.40 1.86% 21.90 116 21.95 25 22.40
2019-07-30 2903 2514380 840 55921391 22.20 22.45 22.15 22.20 0.25 1.14% 22.20 51 22.25 8 22.65
2019-07-31 2903 8827627 3164 205350268 22.20 23.70 22.20 23.60 1.40 6.31% 23.55 20 23.60 65 24.08
2019-08-01 2903 9480581 2586 215692463 22.85 23.50 22.45 22.50 1.10 -4.66% 22.50 314 22.55 52 22.96
2019-08-02 2903 5814724 1835 131849525 21.95 23.15 21.55 22.80 0.30 1.33% 22.80 55 22.85 97 23.27
2019-08-05 2903 2660092 977 58840157 22.50 22.55 22.00 22.00 0.80 -3.51% 22.00 65 22.05 13 22.45
2019-08-06 2903 3653173 1348 79772310 20.75 22.20 20.75 22.20 0.20 0.91% 22.15 3 22.20 23 22.65
2019-08-07 2903 958809 544 21188472 22.15 22.25 21.95 22.10 0.10 -0.45% 22.10 132 22.15 5 22.55
2019-08-08 2903 963023 450 21315493 22.10 22.30 22.00 22.30 0.20 0.9% 22.30 13 22.35 53 22.76
2019-08-12 2903 1047950 441 23170400 22.05 22.30 22.00 22.15 0.15 -0.67% 22.15 23 22.20 7 22.60
2019-08-13 2903 950656 434 20951577 22.05 22.15 22.00 22.00 0.15 -0.68% 22.00 37 22.05 5 22.45
2019-08-14 2903 1208884 549 26578374 22.00 22.10 21.80 21.85 0.15 -0.68% 21.85 32 21.90 2 21.63
2019-08-15 2903 1558494 810 33921333 21.70 22.00 21.50 21.90 0.05 0.23% 21.90 22 21.95 19 21.68
2019-08-16 2903 2743960 1197 61464137 21.90 22.60 21.90 22.55 0.65 2.97% 22.50 30 22.55 6 22.33
2019-08-19 2903 4197582 1372 96977295 22.70 23.25 22.65 23.15 0.60 2.66% 23.15 178 23.20 7 22.92
2019-08-20 2903 2714873 796 62839821 23.00 23.25 23.00 23.10 0.05 -0.22% 23.10 92 23.15 40 22.87
2019-08-21 2903 4760965 1732 111892414 23.10 23.75 22.85 23.65 0.55 2.38% 23.65 97 23.70 100 23.42
2019-08-22 2903 4818430 1804 116354115 23.80 24.55 23.70 24.00 0.35 1.48% 24.00 88 24.05 19 23.76
2019-08-23 2903 2576919 880 61608060 24.00 24.25 23.60 23.95 0.05 -0.21% 23.90 112 23.95 22 23.71
2019-08-26 2903 1348716 639 31913899 23.80 23.90 23.40 23.55 0.40 -1.67% 23.55 48 23.60 23 23.32
2019-08-27 2903 3101583 1040 73031881 23.75 24.10 23.15 23.15 0.40 -1.7% 23.15 195 23.20 123 22.92
2019-08-28 2903 4258525 1298 98827488 23.30 23.60 22.95 23.00 0.15 -0.65% 23.00 108 23.05 30 22.77
2019-08-29 2903 1347591 589 31096203 23.00 23.45 22.90 23.40 0.40 1.74% 23.40 3 23.45 53 23.17
2019-08-30 2903 2469277 704 58136001 23.45 23.70 23.20 23.65 0.25 1.07% 23.60 79 23.65 55 23.42
2019-09-02 2903 1639896 470 38204121 23.60 23.60 23.15 23.40 0.25 -1.06% 23.35 56 23.40 1 23.17
2019-09-03 2903 1352210 377 31739755 23.35 23.55 23.30 23.55 0.15 0.64% 23.45 38 23.55 39 23.32
2019-09-04 2903 4291232 1824 103559426 23.25 24.55 23.25 24.50 0.95 4.03% 24.50 7 24.55 97 24.26
2019-09-05 2903 7281039 636 174668668 24.30 24.40 23.85 23.95 0.55 -2.24% 23.95 9 24.00 11 23.71
2019-09-06 2903 980196 390 23539807 24.00 24.20 23.90 23.95 0.00 0% 23.95 6 24.00 69 23.71
2019-09-09 2903 1514453 740 36237342 24.00 24.05 23.70 24.00 0.05 0.21% 24.00 12 24.05 46 23.76
2019-09-10 2903 1198737 594 28911646 24.10 24.40 23.90 23.90 0.10 -0.42% 23.90 101 23.95 9 23.66
2019-09-11 2903 3044570 1245 71605214 23.90 23.90 23.30 23.45 0.45 -1.88% 23.40 64 23.45 44 23.22
2019-09-12 2903 2207420 731 52409818 23.40 24.10 23.30 24.00 0.55 2.35% 23.90 25 24.00 117 23.76
2019-09-16 2903 2244630 948 54483410 24.00 24.35 24.00 24.35 0.35 1.46% 24.35 47 24.40 129 24.11
2019-09-17 2903 1493226 822 36351674 24.40 24.75 24.00 24.00 0.35 -1.44% 24.00 76 24.05 3 23.76
2019-09-18 2903 934295 683 22436009 23.80 24.15 23.80 23.90 0.10 -0.42% 23.90 65 24.00 14 23.66
2019-09-19 2903 385691 286 9221188 23.80 24.00 23.80 23.90 0.00 0% 23.90 34 23.95 10 23.66
2019-09-20 2903 3508275 809 84372526 23.90 24.20 23.80 24.10 0.20 0.84% 24.05 148 24.10 168 23.86
2019-09-23 2903 621511 296 14924051 24.05 24.15 23.90 23.90 0.20 -0.83% 23.85 108 23.90 3 23.66
2019-09-24 2903 1034962 442 24619446 23.90 24.00 23.70 23.70 0.20 -0.84% 23.70 91 23.80 48 23.47
2019-09-25 2903 849205 488 20160370 23.60 23.90 23.55 23.90 0.20 0.84% 23.90 14 23.95 58 23.66
2019-09-26 2903 1187308 619 28388638 23.70 24.05 23.70 24.00 0.10 0.42% 24.00 7 24.05 47 23.76
2019-09-27 2903 1748362 644 41679258 23.85 24.05 23.75 23.90 0.10 -0.42% 23.90 177 23.95 3 23.66
2019-10-01 2903 1572368 472 37569521 23.90 24.10 23.75 24.00 0.10 0.42% 24.00 18 24.05 7 23.76
2019-10-02 2903 2375019 649 57418896 23.95 24.50 23.95 24.10 0.10 0.42% 24.05 22 24.10 18 23.86
2019-10-03 2903 2334187 647 56206098 24.10 24.35 23.90 24.25 0.15 0.62% 24.25 33 24.30 42 24.01
2019-10-04 2903 2922877 1006 71915178 24.40 24.85 24.30 24.60 0.35 1.44% 24.60 40 24.65 148 24.36
2019-10-07 2903 4682313 1651 117900112 24.70 25.40 24.70 25.35 0.75 3.05% 25.30 36 25.35 49 25.10
2019-10-08 2903 2604077 1116 65974128 25.35 25.50 25.05 25.35 0.00 0% 25.35 5 25.40 39 25.10
2019-10-09 2903 2170911 1198 54681449 25.35 25.35 25.05 25.35 0.00 0% 25.15 11 25.35 58 25.10
2019-10-14 2903 3179627 1386 79447779 25.50 25.50 24.50 25.10 0.25 -0.99% 25.10 6 25.15 3 24.85
2019-10-15 2903 3809818 1122 94881333 25.00 25.10 24.75 24.90 0.20 -0.8% 24.90 229 24.95 4 24.65
2019-10-16 2903 2394655 946 59716684 24.95 25.15 24.85 24.95 0.05 0.2% 24.95 37 25.00 5 24.70
2019-10-17 2903 3467338 1081 86144269 24.95 25.00 24.70 24.80 0.15 -0.6% 24.80 56 24.85 1 24.55
2019-10-18 2903 9739279 1237 244428661 24.70 25.40 24.70 25.40 0.60 2.42% 25.40 393 25.45 9 25.15
2019-10-21 2903 3564705 1108 89150979 25.15 25.20 24.85 25.10 0.30 -1.18% 25.05 18 25.10 114 24.85
2019-10-22 2903 2139824 786 54156993 25.15 25.45 25.15 25.40 0.30 1.2% 25.35 1 25.40 15 25.15
2019-10-23 2903 9865809 2903 258621057 25.40 27.00 25.35 26.35 0.95 3.74% 26.35 118 26.40 76 26.09
2019-10-24 2903 5062187 1895 132421407 26.60 26.60 25.80 25.90 0.45 -1.71% 25.90 26 25.95 24 25.64
2019-10-25 2903 2026614 1079 52709427 25.95 26.30 25.55 26.20 0.30 1.16% 26.15 2 26.20 2 25.94
2019-10-28 2903 1217546 642 31513593 26.20 26.20 25.65 25.75 0.45 -1.72% 25.75 47 25.80 1 25.50
2019-10-29 2903 1076070 423 27867589 25.80 26.10 25.80 25.85 0.10 0.39% 25.85 7 25.95 39 25.59
2019-10-30 2903 983695 451 25589521 25.85 26.20 25.85 25.95 0.10 0.39% 25.95 58 26.00 21 25.69
2019-10-31 2903 1791575 676 46431850 25.95 26.15 25.70 26.15 0.20 0.77% 25.85 1 26.15 22 25.89
2019-11-01 2903 1771237 528 45640859 26.05 26.05 25.65 25.75 0.40 -1.53% 25.75 120 25.80 10 25.50
2019-11-04 2903 977251 487 25153981 25.80 25.85 25.65 25.80 0.05 0.19% 25.75 137 25.80 18 25.54
2019-11-05 2903 2261346 486 58154149 25.80 25.95 25.60 25.75 0.05 -0.19% 25.70 218 25.75 3 25.50
2019-11-06 2903 2423811 814 61833161 25.75 25.80 25.30 25.40 0.35 -1.36% 25.40 156 25.50 79 25.15
2019-11-07 2903 1247858 452 31719059 25.35 25.55 25.35 25.40 0.00 0% 25.40 59 25.55 64 25.15
2019-11-08 2903 1040335 425 26496298 25.45 25.55 25.30 25.55 0.15 0.59% 25.50 42 25.55 22 25.30
2019-11-11 2903 2171689 670 55002356 25.55 25.65 25.05 25.50 0.05 -0.2% 25.50 311 25.55 48 25.25
2019-11-12 2903 4917753 1124 123334777 25.50 25.50 24.80 25.10 0.40 -1.57% 25.10 36 25.15 37 24.85
2019-11-13 2903 2563305 738 64329233 25.10 25.30 24.90 25.20 0.10 0.4% 25.15 14 25.20 37 24.95
2019-11-14 2903 2369937 967 60728758 25.20 25.85 25.20 25.85 0.65 2.58% 25.75 2 25.85 43 21.72
2019-11-15 2903 3032106 1224 79410356 25.85 26.40 25.85 26.25 0.40 1.55% 26.20 1 26.25 21 22.06
2019-11-18 2903 2194410 1085 58244123 26.25 26.75 26.25 26.60 0.35 1.33% 26.55 32 26.60 84 22.35
2019-11-19 2903 2225878 899 59357294 26.75 26.80 26.50 26.70 0.10 0.38% 26.65 37 26.70 149 22.44
2019-11-20 2903 4415927 1516 118364630 26.70 27.10 26.40 26.80 0.10 0.37% 26.75 1 26.80 86 22.52
2019-11-21 2903 1796689 967 47848750 26.80 26.80 26.45 26.50 0.30 -1.12% 26.45 60 26.50 12 22.27
2019-11-22 2903 1588230 875 41627992 26.40 26.50 26.10 26.25 0.25 -0.94% 26.15 113 26.25 36 22.06
2019-11-25 2903 675767 355 17669840 26.15 26.25 26.05 26.10 0.15 -0.57% 26.10 93 26.15 6 21.93
2019-11-26 2903 2437433 974 65032978 26.25 26.85 26.15 26.85 0.75 2.87% 26.50 74 26.85 43 22.56
2019-11-27 2903 1565934 786 41320408 26.85 26.90 26.25 26.30 0.55 -2.05% 26.30 101 26.35 9 22.10
2019-11-28 2903 715489 346 18815703 26.40 26.40 26.20 26.35 0.05 0.19% 26.30 109 26.35 10 22.14
2019-11-29 2903 2534420 460 66428376 26.40 26.40 26.10 26.30 0.05 -0.19% 26.25 28 26.30 2 22.10
2019-12-02 2903 1617163 293 42290940 26.30 26.35 26.05 26.20 0.10 -0.38% 26.20 52 26.25 17 22.02
2019-12-03 2903 1102776 255 28823005 26.00 26.25 26.00 26.20 0.00 0% 26.20 64 26.25 13 22.02
2019-12-04 2903 1361268 399 35855748 26.20 26.60 26.20 26.50 0.30 1.15% 26.45 7 26.50 36 22.27
2019-12-05 2903 1796942 586 47466420 26.50 26.55 26.30 26.40 0.10 -0.38% 26.40 100 26.45 6 22.18
2019-12-06 2903 634088 377 16574915 26.45 26.45 26.00 26.00 0.40 -1.52% 26.00 60 26.15 3 21.85
2019-12-09 2903 2888955 819 73961097 25.95 25.95 25.30 25.55 0.45 -1.73% 25.55 30 25.60 16 21.47
2019-12-10 2903 1872507 528 47297814 25.55 25.55 25.05 25.30 0.25 -0.98% 25.30 65 25.35 89 21.26
2019-12-11 2903 1299240 420 32757413 25.30 25.40 25.15 25.15 0.15 -0.59% 25.10 102 25.15 21 21.13
2019-12-12 2903 1985211 709 49661623 25.25 25.25 24.95 24.95 0.20 -0.8% 24.95 263 25.00 36 20.97
2019-12-13 2903 4926759 1040 121856444 25.00 25.15 24.40 24.50 0.45 -1.8% 24.45 55 24.50 51 20.59
2019-12-16 2903 2811118 1124 69195615 24.50 25.00 24.25 24.80 0.30 1.22% 24.75 8 24.80 25 20.84
2019-12-17 2903 2014276 1048 50678863 24.80 25.40 24.75 25.40 0.60 2.42% 25.35 28 25.40 8 21.34
2019-12-18 2903 1518796 755 38300487 25.40 25.45 24.80 25.40 0.00 0% 25.40 16 25.45 31 21.34
2019-12-19 2903 1222382 486 31055352 25.45 25.50 25.25 25.30 0.10 -0.39% 25.25 48 25.30 1 21.26
2019-12-20 2903 3097805 544 78401698 25.30 25.50 25.20 25.25 0.05 -0.2% 25.25 47 25.30 11 21.22
2019-12-23 2903 1329558 431 33532120 25.30 25.40 25.00 25.15 0.10 -0.4% 25.15 20 25.20 39 21.13
2019-12-24 2903 1833182 274 46162405 25.25 25.30 25.05 25.20 0.05 0.2% 25.20 130 25.25 1 21.18
2019-12-25 2903 932712 463 23677966 25.30 25.60 25.25 25.40 0.20 0.79% 25.40 3 25.45 1 21.34
2019-12-26 2903 1034561 448 26530066 25.45 25.85 25.45 25.55 0.15 0.59% 25.55 8 25.60 3 21.47
2019-12-27 2903 1511378 461 38809546 25.55 25.75 25.55 25.70 0.15 0.59% 25.70 16 25.75 122 21.60
2019-12-30 2903 1840796 629 47560817 25.70 26.10 25.60 26.00 0.30 1.17% 25.95 123 26.05 12 21.85
2019-12-31 2903 1902469 559 49738939 26.00 26.35 25.95 26.05 0.05 0.19% 26.05 434 26.10 1 21.89