信邦(3023)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　82.80
0
0%		81.60
-1.2
-1.45%		80.10
-1.5
-1.84%		 　82.00
1.9
2.37%		81.10
-0.9
-1.1%		82.20
1.1
1.36%		82.90
0.7
0.85%		82.40
-0.5
-0.6%		 　82.30
-0.1
-0.12%		82.90
0.6
0.73%		82.30
-0.6
-0.72%		81.90
-0.4
-0.49%		81.60
-0.3
-0.37%		 　82.80
1.2
1.47%		81.50
-1.3
-1.57%		82.80
1.3
1.6%		84.00
1.2
1.45%		84.20
0.2
0.24%		 　83.50
-0.7
-0.83%		84.50
1
1.2%		85.10
0.6
0.71%		 82.73
2 月　　　　　　　　　　86.00
0.9
1.06%		87.60
1.6
1.86%		87.10
-0.5
-0.57%		86.00
-1.1
-1.26%		 　　88.10
2.1
2.44%		88.60
0.5
0.57%		90.00
1.4
1.58%		90.00
0
0%		88.80
-1.2
-1.33%		 　88.10
-0.7
-0.79%		90.00
1.9
2.16%		90.20
0.2
0.22%		 88.82
3 月　　　90.50
0.3
0.33%		90.80
0.3
0.33%		91.40
0.6
0.66%		91.70
0.3
0.33%		91.80
0.1
0.11%		 　91.00
-0.8
-0.87%		91.10
0.1
0.11%		91.00
-0.1
-0.11%		90.30
-0.7
-0.77%		95.30
5
5.54%		 　98.60
3.3
3.46%		99.50
0.9
0.91%		100.00
0.5
0.5%		101.00
1
1%		98.90
-2.1
-2.08%		 　98.10
-0.8
-0.81%		100.00
1.9
1.94%		101.00
1
1%		102.00
1
0.99%		103.50
1.5
1.47%		 96.21
4 月100.00
-3.5
-3.38%		100.00
0
0%		102.50
2.5
2.5%		 　　　104.00
1.5
1.46%		104.00
0
0%		106.00
2
1.92%		103.00
-3
-2.83%		103.00
0
0%		 　104.00
1
0.97%		 102.00
-2
-1.92%		99.60
-2.4
-2.35%		102.00
2.4
2.41%		 　108.50
6.5
6.37%		111.50
3
2.76%		110.00
-1.5
-1.35%		111.00
1
0.91%		109.00
-2
-1.8%		 　105.50
-3.5
-3.21%		109.00
3.5
3.32%		 105.16
5 月　110.50
1.5
1.38%		111.00
0.5
0.45%		 　112.00
1
0.9%		114.00
2
1.79%		115.00
1
0.88%		112.00
-3
-2.61%		114.00
2
1.79%		 　113.00
-1
-0.88%		112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		111.00
-1
-0.89%		108.00
-3
-2.7%		 　109.50
1.5
1.39%		 109.50
0
0%		107.50
-2
-1.83%		107.50
0
0%		 　108.00
0.5
0.47%		106.00
-2
-1.85%		103.50
-2.5
-2.36%		107.00
3.5
3.38%		106.50
-0.5
-0.47%		110.08
6 月 　105.50
-1
-0.94%		106.50
1
0.95%		110.50
4
3.76%		108.50
-2
-1.81%		 　　109.50
1
0.92%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		107.00
-1
-0.93%		 　106.00
-1
-0.93%		110.00
4
3.77%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		112.00
2
1.82%		 　110.00
-2
-1.79%		109.00
-1
-0.91%		110.00
1
0.92%		113.00
3
2.73%		113.50
0.5
0.44%		 110.06
7 月117.50
4
3.52%		116.50
-1
-0.85%		120.50
4
3.43%		118.50
-2
-1.66%		118.00
-0.5
-0.42%		 　118.00
0
0%		119.50
1.5
1.27%		120.50
1
0.84%		122.00
1.5
1.24%		123.00
1
0.82%		 　122.00
-1
-0.81%		122.00
0
0%		120.50
-1.5
-1.23%		119.00
-1.5
-1.24%		121.50
2.5
2.1%		 　121.50
0
0%		122.50
1
0.82%		120.50
-2
-1.63%		125.50
5
4.15%		124.50
-1
-0.8%		 　127.00
2.5
2.01%		129.50
2.5
1.97%		133.00
3.5
2.7%		121.91
8 月128.50
-4.5
-3.38%		129.50
1
0.78%		 　129.50
0
0%		129.50
0
0%		131.00
1.5
1.16%		133.00
2
1.53%		 　　133.00
0
0%		133.00
0
0%		134.50
1.5
1.13%		132.00
-2.5
-1.86%		134.00
2
1.52%		 　136.00
2
1.49%		135.00
-1
-0.74%		135.00
0
0%		137.00
2
1.48%		136.50
-0.5
-0.36%		 　133.00
-3.5
-2.56%		134.50
1.5
1.13%		134.50
0
0%		134.50
0
0%		137.50
3
2.23%		 133.48
9 月　138.00
0.5
0.36%		136.50
-1.5
-1.09%		134.00
-2.5
-1.83%		133.00
-1
-0.75%		130.00
-3
-2.26%		 　128.50
-1.5
-1.15%		129.00
0.5
0.39%		130.00
1
0.78%		131.00
1
0.77%		 　　129.50
-1.5
-1.15%		128.50
-1
-0.77%		127.50
-1
-0.78%		129.00
1.5
1.18%		128.00
-1
-0.78%		 　130.00
2
1.56%		127.00
-3
-2.31%		120.50
-6.5
-5.12%		124.50
4
3.32%		120.50
-4
-3.21%		 127.35
10 月117.00
-3.5
-2.9%		120.50
3.5
2.99%		125.00
4.5
3.73%		122.00
-3
-2.4%		 　122.50
0.5
0.41%		121.00
-1.5
-1.22%		118.50
-2.5
-2.07%		 　　　118.50
0
0%		120.50
2
1.69%		121.00
0.5
0.41%		126.00
5
4.13%		127.00
1
0.79%		 　126.50
-0.5
-0.39%		124.00
-2.5
-1.98%		123.00
-1
-0.81%		126.00
3
2.44%		125.50
-0.5
-0.4%		 　124.50
-1
-0.8%		122.00
-2.5
-2.01%		124.50
2.5
2.05%		123.00
-1.5
-1.2%		122.82
11 月120.00
-3
-2.44%		 　121.00
1
0.83%		122.00
1
0.83%		118.50
-3.5
-2.87%		117.50
-1
-0.84%		117.50
0
0%		 　115.00
-2.5
-2.13%		115.00
0
0%		115.00
0
0%		113.00
-2
-1.74%		115.50
2.5
2.21%		 　115.00
-0.5
-0.43%		113.50
-1.5
-1.3%		114.50
1
0.88%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		 　115.00
0.5
0.44%		115.00
0
0%		116.00
1
0.87%		118.50
2.5
2.16%		117.00
-1.5
-1.27%		 116.33
12 月　116.00
-1
-0.85%		115.00
-1
-0.86%		115.50
0.5
0.43%		119.00
3.5
3.03%		116.50
-2.5
-2.1%		 　116.00
-0.5
-0.43%		118.50
2.5
2.16%		123.00
4.5
3.8%		122.00
-1
-0.81%		123.00
1
0.82%		 　122.50
-0.5
-0.41%		124.50
2
1.63%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		127.00
2.5
2.01%		 　127.50
0.5
0.39%		126.00
-1.5
-1.18%		126.00
0
0%		125.00
-1
-0.79%		126.00
1
0.8%		 　123.50
-2.5
-1.98%		124.00
0.5
0.4%		122.13

說明:最高漲幅:6.37%最低跌幅:-5.12% 最高價:138.00最低價:80.10平均價:112.1,灰色底表示週末,漲144天(245.7)元,跌130天(-210)元,平盤29天
6%=3,4%=10,3%=12,2%=31,1%=57,0%=60,-0%=1,-1%=18,-2%=23,-3%=30,-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 3023 260158 222 21584530 83.80 83.80 82.50 82.80 0.00 0% 82.60 4 82.80 1 12.98
2019-01-03 3023 256499 211 21061013 82.80 82.80 81.60 81.60 1.20 -1.45% 81.60 3 81.70 2 12.79
2019-01-04 3023 684319 521 54869682 80.00 80.80 79.70 80.10 1.50 -1.84% 80.00 20 80.10 4 12.55
2019-01-07 3023 1040566 770 84639946 81.00 82.10 80.60 82.00 1.90 2.37% 82.00 28 82.10 6 12.85
2019-01-08 3023 669511 385 54444705 81.90 81.90 81.10 81.10 0.90 -1.1% 81.10 14 81.20 1 12.71
2019-01-09 3023 1061880 850 87327244 81.00 82.90 81.00 82.20 1.10 1.36% 82.20 1 82.40 20 12.88
2019-01-10 3023 560180 450 46308040 82.20 83.00 81.70 82.90 0.70 0.85% 82.60 6 82.90 16 12.99
2019-01-11 3023 176322 151 14562395 82.90 83.40 82.10 82.40 0.50 -0.6% 82.30 1 82.50 3 12.92
2019-01-14 3023 159312 137 13116204 82.30 82.80 82.10 82.30 0.10 -0.12% 82.30 1 82.40 8 12.90
2019-01-15 3023 336031 285 27792058 82.80 83.00 82.20 82.90 0.60 0.73% 82.90 7 83.00 39 12.99
2019-01-16 3023 253037 240 20858934 83.00 83.00 82.20 82.30 0.60 -0.72% 82.20 13 82.60 8 12.90
2019-01-17 3023 287907 259 23585571 82.80 82.80 81.10 81.90 0.40 -0.49% 81.90 6 82.00 1 12.84
2019-01-18 3023 373728 346 30487841 81.90 82.30 81.20 81.60 0.30 -0.37% 81.60 18 81.90 18 12.79
2019-01-21 3023 363850 319 30037769 82.30 82.90 81.80 82.80 1.20 1.47% 82.80 2 82.90 15 12.98
2019-01-22 3023 309375 261 25370650 82.90 82.90 81.50 81.50 1.30 -1.57% 81.50 25 82.00 65 12.77
2019-01-23 3023 669920 566 55363039 82.00 83.40 81.50 82.80 1.30 1.6% 82.80 1 83.20 11 12.98
2019-01-24 3023 681650 550 57030919 83.40 84.00 83.10 84.00 1.20 1.45% 84.00 18 84.10 61 13.17
2019-01-25 3023 596065 526 50086231 84.30 84.30 83.50 84.20 0.20 0.24% 84.00 12 84.20 5 13.20
2019-01-28 3023 674882 560 56010676 84.30 84.30 82.00 83.50 0.70 -0.83% 82.80 12 83.50 13 13.09
2019-01-29 3023 1465953 1081 124270044 85.30 85.60 83.10 84.50 1.00 1.2% 84.50 3 84.60 10 13.24
2019-01-30 3023 1259683 977 107296942 84.50 85.50 84.50 85.10 0.60 0.71% 85.10 47 85.20 11 13.34
2019-02-11 3023 964165 829 82966290 85.50 86.70 85.40 86.00 0.90 1.06% 86.00 32 86.10 4 13.48
2019-02-12 3023 1450647 1136 127384860 86.70 88.20 86.70 87.60 1.60 1.86% 87.60 32 88.00 9 13.73
2019-02-13 3023 547591 494 47926084 88.20 88.30 87.00 87.10 0.50 -0.57% 87.10 1 87.20 4 13.65
2019-02-14 3023 649484 525 56185666 87.10 87.50 85.80 86.00 1.10 -1.26% 86.00 2 86.20 3 13.48
2019-02-18 3023 911246 695 80383166 87.60 88.60 87.60 88.10 0.80 2.44% 88.10 14 88.20 3 13.81
2019-02-19 3023 771575 494 68365866 88.20 89.00 87.90 88.60 0.50 0.57% 88.60 44 88.80 8 13.89
2019-02-20 3023 1649650 1135 148127852 89.00 90.60 88.90 90.00 1.40 1.58% 89.90 8 90.00 7 14.11
2019-02-21 3023 659172 533 59276199 89.70 90.40 89.50 90.00 0.00 0% 90.00 16 90.10 6 14.11
2019-02-22 3023 562713 424 49935898 90.00 90.00 87.80 88.80 1.20 -1.33% 88.80 5 88.90 5 13.92
2019-02-25 3023 1064826 805 94332718 89.20 89.40 87.80 88.10 0.70 -0.79% 88.10 4 88.20 1 13.81
2019-02-26 3023 1071112 783 95445411 88.60 90.00 88.20 90.00 1.90 2.16% 89.90 1 90.00 107 14.11
2019-02-27 3023 906159 734 81292010 90.30 90.30 88.60 90.20 0.20 0.22% 90.00 1 90.20 18 14.14
2019-03-04 3023 1296459 1158 116474443 90.20 90.80 89.20 90.50 0.30 0.33% 90.40 1 90.50 61 14.18
2019-03-05 3023 1704308 1480 155029853 90.70 92.10 90.30 90.80 0.30 0.33% 90.80 57 90.90 27 14.23
2019-03-06 3023 1357865 1145 123547315 91.50 91.70 90.30 91.40 0.60 0.66% 91.20 1 91.40 13 14.33
2019-03-07 3023 724596 573 66369135 91.60 92.00 91.10 91.70 0.30 0.33% 91.40 2 91.70 54 14.37
2019-03-08 3023 671929 378 61509167 91.10 92.00 91.10 91.80 0.10 0.11% 91.60 1 91.80 10 14.39
2019-03-11 3023 451589 415 41365796 92.00 92.00 91.00 91.00 0.80 -0.87% 91.00 1 91.10 1 14.26
2019-03-12 3023 569115 427 51976569 91.30 91.60 91.10 91.10 0.10 0.11% 91.10 44 91.30 2 14.28
2019-03-13 3023 581267 424 52843443 91.00 91.50 90.30 91.00 0.10 -0.11% 90.50 15 91.00 2 14.26
2019-03-14 3023 858374 696 78167462 91.20 92.00 90.30 90.30 0.70 -0.77% 90.30 13 90.50 4 14.15
2019-03-15 3023 4497634 3077 423459114 90.90 95.50 90.90 95.30 5.00 5.54% 95.20 6 95.30 9 14.94
2019-03-18 3023 2373817 1878 231065230 96.80 98.60 95.30 98.60 3.30 3.46% 98.50 45 98.60 4 15.45
2019-03-19 3023 2103633 1675 209327536 98.70 101.00 97.60 99.50 0.90 0.91% 99.50 77 99.60 13 15.60
2019-03-20 3023 1390308 1058 139596531 101.00 101.50 99.80 100.00 0.50 0.5% 100.00 19 100.50 56 15.67
2019-03-21 3023 1379954 1020 139293845 101.00 102.00 100.00 101.00 1.00 1% 100.50 71 101.00 16 15.83
2019-03-22 3023 873074 725 86848087 101.00 101.00 98.70 98.90 2.10 -2.08% 98.80 41 98.90 1 15.50
2019-03-25 3023 1390833 1081 135433507 97.70 98.50 96.40 98.10 0.80 -0.81% 98.00 1 98.10 14 15.38
2019-03-26 3023 824029 660 82437100 99.90 101.00 99.00 100.00 1.90 1.94% 99.90 20 100.00 11 15.97
2019-03-27 3023 933764 640 94385766 100.50 102.00 100.00 101.00 1.00 1% 101.00 46 101.50 15 16.13
2019-03-28 3023 965461 697 98291268 102.00 103.00 100.50 102.00 1.00 0.99% 101.50 20 102.00 16 16.29
2019-03-29 3023 1080062 814 111017886 102.50 103.50 101.00 103.50 1.50 1.47% 102.50 26 103.50 62 16.53
2019-04-01 3023 1003300 796 100920971 103.00 103.50 99.60 100.00 3.50 -3.38% 100.00 93 100.50 24 15.97
2019-04-02 3023 1112753 950 110751558 100.00 101.00 98.50 100.00 0.00 0% 100.00 2 100.50 35 15.97
2019-04-03 3023 1697174 1384 177686320 105.50 108.00 102.50 102.50 2.50 2.5% 102.50 41 103.00 2 16.37
2019-04-08 3023 1117276 729 115836555 104.00 104.50 102.50 104.00 1.50 1.46% 103.50 2 104.00 53 16.61
2019-04-09 3023 507549 443 52898312 104.50 105.00 103.50 104.00 0.00 0% 103.50 91 104.50 35 16.61
2019-04-10 3023 885972 585 92932570 103.50 106.00 102.50 106.00 2.00 1.92% 105.50 1 106.00 30 16.93
2019-04-11 3023 553445 455 57476835 106.50 106.50 103.00 103.00 3.00 -2.83% 103.00 71 103.50 9 16.45
2019-04-12 3023 363975 364 37468420 102.50 104.00 102.50 103.00 0.00 0% 103.00 17 103.50 31 16.45
2019-04-15 3023 428610 333 44509621 104.00 104.50 103.00 104.00 1.00 0.97% 104.00 15 104.50 33 16.61
2019-04-17 3023 707489 530 71966378 103.00 103.00 100.50 102.00 0.50 -1.92% 101.50 124 102.00 10 16.29
2019-04-18 3023 1161687 827 116657098 102.50 103.00 99.50 99.60 2.40 -2.35% 99.60 14 99.70 1 15.91
2019-04-19 3023 695610 504 70229418 100.00 102.50 99.80 102.00 2.40 2.41% 101.50 32 102.00 5 16.29
2019-04-22 3023 4666805 2965 501012818 106.00 110.50 104.50 108.50 6.50 6.37% 108.50 33 109.00 8 17.33
2019-04-23 3023 3031368 2159 336278348 109.50 113.00 108.50 111.50 3.00 2.76% 111.00 5 111.50 22 17.81
2019-04-24 3023 1147477 1001 126809726 111.50 112.50 108.50 110.00 1.50 -1.35% 109.50 8 110.00 17 17.57
2019-04-25 3023 824893 596 90300673 108.00 111.00 108.00 111.00 1.00 0.91% 110.50 6 111.00 4 17.73
2019-04-26 3023 531931 480 57898979 110.50 110.50 108.00 109.00 2.00 -1.8% 109.00 7 109.50 28 17.41
2019-04-29 3023 1303662 799 139140826 107.50 109.00 105.00 105.50 3.50 -3.21% 105.00 88 105.50 16 16.85
2019-04-30 3023 1131571 962 123033448 106.50 110.00 106.50 109.00 3.50 3.32% 108.50 44 109.50 19 17.41
2019-05-02 3023 813510 594 88934344 108.00 110.50 107.00 110.50 1.50 1.38% 110.00 8 110.50 8 17.65
2019-05-03 3023 702245 548 77970440 110.00 112.00 109.50 111.00 0.50 0.45% 111.00 157 111.50 15 17.73
2019-05-06 3023 3339046 2105 378327902 110.50 115.00 110.00 112.00 1.00 0.9% 112.00 193 113.00 24 17.89
2019-05-07 3023 2393586 1432 274695804 113.50 116.50 113.00 114.00 2.00 1.79% 114.00 11 114.50 4 17.19
2019-05-08 3023 709316 583 80645840 112.00 116.00 111.00 115.00 1.00 0.88% 115.00 71 115.50 5 17.35
2019-05-09 3023 784628 581 88670836 115.00 115.00 112.00 112.00 3.00 -2.61% 112.00 19 112.50 14 16.89
2019-05-10 3023 1831551 864 208819314 112.00 115.00 112.00 114.00 2.00 1.79% 114.00 34 114.50 50 17.19
2019-05-13 3023 1183953 760 136180736 115.00 116.50 113.00 113.00 1.00 -0.88% 113.00 39 113.50 2 17.04
2019-05-14 3023 1061625 837 118134805 110.00 113.00 108.50 112.50 0.50 -0.44% 112.00 20 113.00 33 16.97
2019-05-15 3023 829330 410 93561960 112.50 114.00 111.50 112.00 0.50 -0.44% 112.00 70 112.50 15 16.89
2019-05-16 3023 503356 427 56121516 113.00 113.00 110.50 111.00 1.00 -0.89% 111.00 233 111.50 3 16.74
2019-05-17 3023 939825 661 102025100 111.50 112.00 106.00 108.00 3.00 -2.7% 108.00 6 108.50 1 16.29
2019-05-20 3023 381992 317 41563616 108.00 110.50 107.00 109.50 1.50 1.39% 109.50 24 110.00 13 16.52
2019-05-22 3023 357900 283 39079900 108.00 110.00 108.00 109.50 1.50 0% 109.00 52 109.50 8 16.52
2019-05-23 3023 581429 460 62723041 108.50 109.00 107.00 107.50 2.00 -1.83% 107.50 4 108.00 8 16.21
2019-05-24 3023 594895 276 64205706 107.00 108.50 107.00 107.50 0.00 0% 107.50 89 108.00 21 16.21
2019-05-27 3023 391203 289 42277924 108.50 108.50 107.50 108.00 0.50 0.47% 107.50 38 108.00 2 16.29
2019-05-28 3023 720727 492 76857562 107.00 108.50 105.50 106.00 2.00 -1.85% 105.50 44 106.00 16 15.99
2019-05-29 3023 942812 701 98390039 105.00 105.50 103.00 103.50 2.50 -2.36% 103.50 22 104.00 262 15.61
2019-05-30 3023 1613860 1148 166021883 103.50 107.00 99.90 107.00 3.50 3.38% 106.50 7 107.00 21 16.14
2019-05-31 3023 387656 317 41216360 106.00 107.00 105.50 106.50 0.50 -0.47% 106.00 40 106.50 7 16.06
2019-06-03 3023 286239 219 30310095 106.50 106.50 105.00 105.50 1.00 -0.94% 105.50 64 106.00 2 15.91
2019-06-04 3023 1106651 863 115742478 106.00 106.50 103.00 106.50 1.00 0.95% 106.00 23 106.50 21 16.06
2019-06-05 3023 2792423 2152 309224953 109.50 113.00 108.50 110.50 4.00 3.76% 110.50 14 111.00 4 16.67
2019-06-06 3023 812568 569 88715912 110.00 110.50 108.00 108.50 2.00 -1.81% 108.50 40 109.00 5 16.36
2019-06-10 3023 435282 337 47859238 111.00 111.00 109.50 109.50 1.00 0.92% 109.50 1 110.00 20 16.52
2019-06-11 3023 343359 286 37755806 109.00 111.00 108.50 110.00 0.50 0.46% 110.00 83 110.50 30 16.59
2019-06-12 3023 340862 262 37453820 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 9 110.00 19 16.52
2019-06-13 3023 331945 292 35959973 108.50 109.50 107.50 108.00 1.50 -1.37% 107.50 46 108.00 5 16.29
2019-06-14 3023 279328 240 30061596 107.50 108.50 107.00 107.00 1.00 -0.93% 107.00 37 107.50 9 16.14
2019-06-17 3023 268948 232 28656407 107.50 107.50 105.50 106.00 1.00 -0.93% 106.00 1 106.50 13 15.99
2019-06-18 3023 864850 769 94956571 106.50 110.50 106.50 110.00 4.00 3.77% 109.50 26 110.00 11 16.59
2019-06-19 3023 537148 455 59155280 111.00 111.00 109.50 109.50 0.50 -0.45% 109.50 30 110.00 1 16.52
2019-06-20 3023 457852 388 50442220 111.00 111.00 109.50 110.00 0.50 0.46% 109.50 64 110.00 103 16.59
2019-06-21 3023 1831084 1215 206148908 110.00 114.00 110.00 112.00 2.00 1.82% 112.00 86 113.00 78 16.89
2019-06-24 3023 439694 383 48778840 112.00 112.00 110.00 110.00 2.00 -1.79% 110.00 29 110.50 12 16.59
2019-06-25 3023 372819 347 40712771 110.00 110.50 108.50 109.00 1.00 -0.91% 109.00 9 109.50 19 16.44
2019-06-26 3023 252089 214 27612743 109.50 110.00 109.00 110.00 1.00 0.92% 109.50 9 110.00 19 16.59
2019-06-27 3023 805215 678 90698182 110.00 114.00 110.00 113.00 3.00 2.73% 112.50 1 113.00 19 17.04
2019-06-28 3023 1062107 701 121148640 113.50 116.00 113.00 113.50 0.50 0.44% 113.50 24 114.00 11 17.12
2019-07-01 3023 1444422 959 168701874 115.50 118.00 114.50 117.50 4.00 3.52% 117.00 36 117.50 46 17.72
2019-07-02 3023 620204 477 72644762 117.50 118.00 116.50 116.50 1.00 -0.85% 116.50 42 117.00 4 17.57
2019-07-03 3023 1564316 1064 185675064 117.00 120.50 116.00 120.50 4.00 3.43% 120.00 13 120.50 30 18.18
2019-07-04 3023 3227020 2146 389194359 122.50 124.50 117.00 118.50 2.00 -1.66% 118.50 2 119.00 238 17.87
2019-07-05 3023 683919 604 80717475 119.00 119.50 117.00 118.00 0.50 -0.42% 118.00 18 118.50 15 17.80
2019-07-08 3023 560200 455 66607600 119.50 120.00 118.00 118.00 0.00 0% 118.00 39 118.50 19 17.80
2019-07-09 3023 935891 774 112131529 119.50 121.00 118.50 119.50 1.50 1.27% 119.50 6 120.00 6 18.02
2019-07-10 3023 441250 398 53125118 120.50 121.00 119.50 120.50 1.00 0.84% 120.50 6 121.00 10 18.18
2019-07-11 3023 648282 524 79094753 121.00 123.00 120.50 122.00 1.50 1.24% 121.50 23 122.00 3 18.40
2019-07-12 3023 624639 417 76671769 122.50 123.50 122.00 123.00 1.00 0.82% 122.50 42 123.00 17 18.55
2019-07-15 3023 428914 350 52587545 124.50 124.50 121.50 122.00 1.00 -0.81% 122.00 11 122.50 8 18.40
2019-07-16 3023 369793 286 45166845 122.00 123.00 121.50 122.00 0.00 0% 122.00 15 122.50 1 18.40
2019-07-17 3023 322520 296 39056155 123.50 123.50 120.00 120.50 1.50 -1.23% 120.50 33 121.00 12 18.18
2019-07-18 3023 730046 447 87223974 121.50 121.50 119.00 119.00 1.50 -1.24% 118.50 64 119.00 2 17.95
2019-07-19 3023 996346 417 119615866 120.00 122.00 118.50 121.50 2.50 2.1% 121.00 3 121.50 9 18.33
2019-07-22 3023 258675 231 31569006 121.00 123.00 121.00 121.50 0.00 0% 121.50 38 122.00 1 18.33
2019-07-23 3023 907648 349 110822123 122.50 123.00 121.50 122.50 1.00 0.82% 122.50 2 123.00 64 18.48
2019-07-24 3023 467337 415 56603777 122.50 123.00 120.50 120.50 2.00 -1.63% 120.50 24 121.00 3 18.18
2019-07-25 3023 1360586 988 169593750 120.50 126.00 120.50 125.50 5.00 4.15% 125.00 32 125.50 6 18.93
2019-07-26 3023 1020206 798 127878125 124.50 127.00 124.00 124.50 1.00 -0.8% 124.00 44 124.50 11 18.02
2019-07-29 3023 3385431 2400 436020737 127.00 131.50 126.00 127.00 2.50 2.01% 127.00 37 127.50 27 18.38
2019-07-30 3023 1901446 1288 245924745 128.50 131.00 127.00 129.50 2.50 1.97% 129.50 19 130.00 15 18.74
2019-07-31 3023 1759478 1273 231585574 129.00 133.00 128.00 133.00 3.50 2.7% 132.50 13 133.00 51 19.25
2019-08-01 3023 2460832 1880 319689828 129.00 132.50 128.50 128.50 0.00 -3.38% 128.50 64 129.00 2 18.60
2019-08-02 3023 2552810 1103 328520610 128.50 130.00 127.50 129.50 1.00 0.78% 129.00 18 129.50 14 18.74
2019-08-05 3023 1782817 1328 231104613 131.50 132.50 128.00 129.50 0.00 0% 129.00 3 129.50 4 18.74
2019-08-06 3023 1466768 1176 186991448 126.00 129.50 124.00 129.50 0.00 0% 129.50 7 130.00 27 18.74
2019-08-07 3023 2090492 1544 275904944 131.00 134.00 130.00 131.00 1.50 1.16% 131.00 2 131.50 8 18.96
2019-08-08 3023 1460592 1089 193728236 132.00 133.50 131.00 133.00 2.00 1.53% 132.50 82 133.00 41 19.25
2019-08-12 3023 1136396 855 150778168 134.00 134.00 131.50 133.00 0.00 0% 133.00 1 133.50 65 19.25
2019-08-13 3023 1037369 855 138360577 133.00 135.00 132.00 133.00 0.00 0% 133.00 57 133.50 14 19.25
2019-08-14 3023 1648020 1235 222969681 133.50 136.50 133.50 134.50 1.50 1.13% 134.50 4 135.00 18 19.46
2019-08-15 3023 868542 607 115125102 133.00 134.00 131.00 132.00 2.50 -1.86% 132.00 57 133.00 27 19.10
2019-08-16 3023 499028 413 66737252 133.00 134.50 132.00 134.00 2.00 1.52% 134.00 9 134.50 48 19.39
2019-08-19 3023 1048352 705 142328372 135.50 137.00 134.00 136.00 2.00 1.49% 136.00 5 136.50 34 19.68
2019-08-20 3023 741618 453 100434615 136.00 137.00 134.50 135.00 1.00 -0.74% 134.50 34 135.00 1 19.54
2019-08-21 3023 482334 372 64824090 135.00 135.00 133.50 135.00 0.00 0% 134.50 17 135.00 23 19.54
2019-08-22 3023 453500 367 61690246 135.00 137.00 135.00 137.00 2.00 1.48% 136.50 15 137.00 9 19.83
2019-08-23 3023 326191 262 44505063 137.00 137.50 135.50 136.50 0.50 -0.36% 136.00 36 136.50 8 19.75
2019-08-26 3023 696531 582 92793216 134.00 134.00 132.50 133.00 3.50 -2.56% 133.00 32 133.50 30 19.25
2019-08-27 3023 445767 360 60071152 134.00 135.50 134.00 134.50 1.50 1.13% 134.50 69 135.00 16 19.46
2019-08-28 3023 454624 326 61196616 135.00 136.00 134.00 134.50 0.00 0% 134.50 53 135.00 152 19.46
2019-08-29 3023 644731 405 86470374 135.00 135.50 133.00 134.50 0.00 0% 134.50 45 135.00 3 19.46
2019-08-30 3023 968873 799 133016101 135.00 138.00 135.00 137.50 3.00 2.23% 137.50 2 138.00 69 19.90
2019-09-02 3023 818719 308 112759972 138.00 138.50 136.50 138.00 0.50 0.36% 137.50 30 138.00 57 19.97
2019-09-03 3023 461109 408 62828324 138.00 138.00 135.00 136.50 1.50 -1.09% 136.00 39 136.50 1 19.75
2019-09-04 3023 849667 738 114969378 138.00 138.00 133.50 134.00 2.50 -1.83% 134.00 83 135.00 15 19.39
2019-09-05 3023 662674 534 88492142 133.50 135.00 133.00 133.00 1.00 -0.75% 133.00 102 133.50 19 19.25
2019-09-06 3023 840503 668 110855631 134.00 134.50 130.00 130.00 3.00 -2.26% 130.00 113 130.50 2 18.81
2019-09-09 3023 976141 790 125014189 129.50 130.00 127.00 128.50 1.50 -1.15% 128.50 9 129.00 40 18.60
2019-09-10 3023 654247 535 84581110 128.50 131.00 128.50 129.00 0.50 0.39% 129.00 70 129.50 14 18.67
2019-09-11 3023 434219 373 56484408 130.00 131.50 129.00 130.00 1.00 0.78% 130.00 23 131.00 17 18.81
2019-09-12 3023 448269 386 58742870 130.50 132.00 130.00 131.00 1.00 0.77% 131.00 6 131.50 38 18.96
2019-09-16 3023 465431 299 60327305 130.50 131.00 129.00 129.50 1.50 -1.15% 129.50 3 130.00 36 18.74
2019-09-17 3023 289640 217 37391734 129.50 129.50 128.50 128.50 1.00 -0.77% 128.50 89 129.50 31 18.60
2019-09-18 3023 1456519 1103 186344432 129.50 130.00 126.50 127.50 1.00 -0.78% 127.50 101 128.00 6 18.45
2019-09-19 3023 1003085 454 130170916 127.50 131.00 127.50 129.00 1.50 1.18% 129.00 32 129.50 9 18.67
2019-09-20 3023 658276 423 84897738 130.50 130.50 128.00 128.00 1.00 -0.78% 128.00 68 129.50 59 18.52
2019-09-23 3023 243125 251 31448750 129.00 130.00 128.50 130.00 2.00 1.56% 129.50 30 130.00 12 18.81
2019-09-24 3023 688405 573 88071132 130.00 130.00 127.00 127.00 3.00 -2.31% 127.00 21 127.50 1 18.38
2019-09-25 3023 2190370 1669 267467770 126.50 126.50 120.00 120.50 6.50 -5.12% 120.50 109 121.50 43 17.44
2019-09-26 3023 1266894 1052 156722293 123.00 125.00 122.50 124.50 4.00 3.32% 124.00 8 124.50 17 18.02
2019-09-27 3023 907736 780 110438556 124.50 125.00 120.00 120.50 4.00 -3.21% 120.50 62 121.00 2 17.44
2019-10-01 3023 2262197 1529 264396216 120.50 122.50 113.00 117.00 3.50 -2.9% 116.50 11 117.00 47 16.93
2019-10-02 3023 2062965 1471 248930707 120.00 122.50 119.50 120.50 3.50 2.99% 120.50 51 121.00 5 17.44
2019-10-03 3023 2789224 2133 346929552 122.50 126.00 122.00 125.00 4.50 3.73% 125.00 14 125.50 24 18.09
2019-10-04 3023 1569943 1208 193572432 125.50 126.00 122.00 122.00 3.00 -2.4% 121.50 93 122.00 6 17.66
2019-10-07 3023 592045 475 72756080 122.50 124.00 122.50 122.50 0.50 0.41% 122.00 79 122.50 1 17.73
2019-10-08 3023 641728 522 77672676 123.00 123.00 120.00 121.00 1.50 -1.22% 120.50 16 121.00 20 17.51
2019-10-09 3023 792050 554 94950500 120.00 122.00 118.50 118.50 2.50 -2.07% 118.50 111 119.50 15 17.15
2019-10-14 3023 785998 660 93893253 121.50 121.50 118.00 118.50 0.00 0% 118.50 10 119.00 22 17.15
2019-10-15 3023 1353482 1000 163009569 120.00 122.50 119.00 120.50 2.00 1.69% 120.00 4 120.50 62 17.44
2019-10-16 3023 1789697 1363 215326484 121.00 121.50 119.00 121.00 0.50 0.41% 120.50 43 121.00 2 17.51
2019-10-17 3023 3064994 2032 381202933 122.00 126.00 121.00 126.00 5.00 4.13% 125.50 61 126.00 8 18.23
2019-10-18 3023 2388735 1462 303972968 127.00 128.50 126.50 127.00 1.00 0.79% 127.00 23 127.50 98 18.38
2019-10-21 3023 803797 577 101431922 127.00 127.50 124.50 126.50 0.50 -0.39% 126.00 105 126.50 2 18.31
2019-10-22 3023 699038 562 87459750 127.50 127.50 124.00 124.00 2.50 -1.98% 124.00 62 125.00 1 17.94
2019-10-23 3023 1007942 849 124135866 123.00 123.50 122.50 123.00 1.00 -0.81% 123.00 25 123.50 40 17.80
2019-10-24 3023 1483619 1103 184877994 123.00 126.00 123.00 126.00 3.00 2.44% 125.50 5 126.00 22 18.23
2019-10-25 3023 391672 310 49102032 126.00 126.00 124.50 125.50 0.50 -0.4% 125.00 283 125.50 18 17.41
2019-10-28 3023 1052620 759 132053000 126.50 127.00 124.00 124.50 1.00 -0.8% 124.00 58 124.50 13 17.27
2019-10-29 3023 2161078 1222 264676050 125.50 126.00 121.50 122.00 2.50 -2.01% 122.00 4 122.50 62 16.92
2019-10-30 3023 661443 521 81665149 122.00 124.50 122.00 124.50 2.50 2.05% 124.00 3 124.50 81 17.27
2019-10-31 3023 676935 584 83260005 124.00 124.50 122.00 123.00 1.50 -1.2% 122.50 7 123.00 92 17.06
2019-11-01 3023 1462378 1008 176176116 122.50 123.00 119.50 120.00 3.00 -2.44% 119.50 88 120.00 9 16.64
2019-11-04 3023 870798 572 105249154 121.00 121.50 120.50 121.00 1.00 0.83% 120.50 23 121.00 1 16.78
2019-11-05 3023 1044448 429 126987604 121.00 122.50 120.00 122.00 1.00 0.83% 121.50 42 122.00 6 16.92
2019-11-06 3023 1663261 1186 198124559 120.00 120.00 118.00 118.50 3.50 -2.87% 118.50 104 119.00 52 16.44
2019-11-07 3023 698445 541 82314510 118.00 118.50 117.00 117.50 1.00 -0.84% 117.50 48 118.00 37 16.30
2019-11-08 3023 425129 370 49940722 118.00 118.50 117.00 117.50 0.00 0% 117.50 2 118.00 104 16.30
2019-11-11 3023 724421 518 83585044 117.50 117.50 114.50 115.00 2.50 -2.13% 114.50 88 115.00 10 15.95
2019-11-12 3023 454436 407 52615512 115.00 117.00 115.00 115.00 0.00 0% 115.00 138 115.50 7 15.95
2019-11-13 3023 363501 313 42004863 115.00 117.00 115.00 115.00 0.00 0% 115.00 106 115.50 8 15.95
2019-11-14 3023 1150072 937 129455208 114.00 114.00 111.50 113.00 2.00 -1.74% 112.50 4 113.00 62 15.67
2019-11-15 3023 711180 409 81658560 113.00 116.00 113.00 115.50 2.50 2.21% 115.00 59 115.50 8 16.02
2019-11-18 3023 454702 396 52283730 116.00 116.00 114.50 115.00 0.50 -0.43% 114.50 37 115.00 17 15.95
2019-11-19 3023 433666 379 49351583 114.50 115.50 112.50 113.50 1.50 -1.3% 113.00 30 113.50 6 15.74
2019-11-20 3023 522525 277 59228360 114.00 114.50 112.50 114.50 1.00 0.88% 114.00 1 114.50 80 15.88
2019-11-21 3023 860029 583 98451806 114.00 115.50 113.50 114.00 0.50 -0.44% 114.00 9 114.50 11 15.81
2019-11-22 3023 160512 156 18386880 114.00 115.00 114.00 114.50 0.50 0.44% 114.50 14 115.00 87 15.88
2019-11-25 3023 367227 339 41983213 115.00 115.00 113.00 115.00 0.50 0.44% 115.00 3 115.50 80 15.95
2019-11-26 3023 457844 389 52661478 115.00 116.00 114.50 115.00 0.00 0% 115.00 70 115.50 12 15.95
2019-11-27 3023 354290 360 40963140 115.50 116.00 115.00 116.00 1.00 0.87% 115.50 30 116.00 12 16.09
2019-11-28 3023 1014629 794 119892161 116.00 119.00 116.00 118.50 2.50 2.16% 118.50 18 119.00 120 16.44
2019-11-29 3023 741768 492 86790356 118.00 118.00 115.50 117.00 1.50 -1.27% 116.50 55 117.50 56 16.23
2019-12-02 3023 285968 256 33297300 118.00 118.00 115.50 116.00 1.00 -0.85% 116.00 18 116.50 6 16.09
2019-12-03 3023 377028 355 43588720 115.50 116.50 115.00 115.00 1.00 -0.86% 115.00 74 115.50 3 15.95
2019-12-04 3023 329243 282 38143688 115.00 116.50 115.00 115.50 0.50 0.43% 115.50 25 116.00 28 16.02
2019-12-05 3023 1327046 807 157300474 116.50 119.50 116.50 119.00 3.50 3.03% 118.00 38 119.00 109 16.50
2019-12-06 3023 1021831 753 120075308 120.00 120.00 116.50 116.50 2.50 -2.1% 116.50 7 117.00 6 16.16
2019-12-09 3023 307811 280 35810076 117.50 117.50 116.00 116.00 0.50 -0.43% 116.00 22 116.50 16 16.09
2019-12-10 3023 1393306 731 165201358 117.50 119.50 116.50 118.50 2.50 2.16% 118.50 139 119.00 35 16.44
2019-12-11 3023 1229777 1007 149023071 118.00 123.00 118.00 123.00 4.50 3.8% 122.50 1 123.00 53 17.06
2019-12-12 3023 892914 773 109524508 123.00 123.50 121.50 122.00 1.00 -0.81% 122.00 154 122.50 12 16.92
2019-12-13 3023 665403 557 81983362 122.50 124.00 122.00 123.00 1.00 0.82% 123.00 107 123.50 31 17.06
2019-12-16 3023 253839 209 31096270 123.00 123.50 122.00 122.50 0.50 -0.41% 122.50 17 123.00 36 16.99
2019-12-17 3023 1213153 997 150442472 123.00 125.50 122.50 124.50 2.00 1.63% 124.50 13 125.00 18 17.27
2019-12-18 3023 976497 813 122279870 126.00 127.00 124.00 125.00 0.50 0.4% 125.00 89 125.50 108 17.34
2019-12-19 3023 1048893 816 131076625 126.50 126.50 124.00 124.50 0.50 -0.4% 124.00 46 125.00 78 17.27
2019-12-20 3023 2162568 1469 275603412 125.50 129.00 125.50 127.00 2.50 2.01% 127.00 150 127.50 2 17.61
2019-12-23 3023 688252 523 87599376 128.50 129.00 125.50 127.50 0.50 0.39% 127.50 9 128.00 46 17.68
2019-12-24 3023 326853 271 41251331 127.50 128.00 125.00 126.00 1.50 -1.18% 125.50 13 126.00 4 17.48
2019-12-25 3023 189778 178 24014528 126.00 127.50 126.00 126.00 0.00 0% 126.00 17 126.50 1 17.48
2019-12-26 3023 270212 252 33990288 126.00 127.00 125.00 125.00 1.00 -0.79% 125.00 43 125.50 15 17.34
2019-12-27 3023 305333 246 38420791 125.50 126.50 125.50 126.00 1.00 0.8% 125.50 5 126.00 7 17.48
2019-12-30 3023 511655 459 63452875 126.50 126.50 123.50 123.50 2.50 -1.98% 123.50 8 124.00 13 17.13
2019-12-31 3023 1485416 547 183788584 122.50 124.50 122.50 124.00 0.50 0.4% 123.50 59 124.00 62 17.20