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　24.10
0
0%		24.10
0
0%		 　24.10
0
0%		23.90
-0.2
-0.83%		23.80
-0.1
-0.42%		23.90
0.1
0.42%		23.95
0.05
0.21%		 　24.00
0.05
0.21%		24.05
0.05
0.21%		24.05
0
0%		24.00
-0.05
-0.21%		24.10
0.1
0.42%		 　24.20
0.1
0.41%		 　　　　　　　　23.00
-1.2
-4.96%		23.00
0
0%		23.87
2 月 　22.10
-0.9
-3.91%		22.35
0.25
1.13%		22.35
0
0%		22.35
0
0%		22.20
-0.15
-0.67%		 　21.55
-0.65
-2.93%		21.75
0.2
0.93%		22.20
0.45
2.07%		22.25
0.05
0.23%		22.20
-0.05
-0.22%		 　22.00
-0.2
-0.9%		22.05
0.05
0.23%		22.20
0.15
0.68%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		 　21.95
-0.3
-1.35%		21.70
-0.25
-1.14%		21.60
-0.1
-0.46%		21.45
-0.15
-0.69%		 21.89
3 月　21.15
-0.3
-1.4%		21.35
0.2
0.95%		21.30
-0.05
-0.23%		21.55
0.25
1.17%		21.45
-0.1
-0.46%		 　20.65
-0.8
-3.73%		20.25
-0.4
-1.94%		20.25
0
0%		19.10
-1.15
-5.68%		17.80
-1.3
-6.81%		 　17.25
-0.55
-3.09%		15.85
-1.4
-8.12%		15.05
-0.8
-5.05%		13.55
-1.5
-9.97%		14.00
0.45
3.32%		 　12.90
-1.1
-7.86%		13.70
0.8
6.2%		14.15
0.45
3.28%		14.15
0
0%		14.55
0.4
2.83%		 　14.20
-0.35
-2.41%		14.55
0.35
2.46%		17.07
4 月14.50
-0.05
-0.34%		 　　　14.55
0.05
0.34%		14.85
0.3
2.06%		15.35
0.5
3.37%		15.50
0.15
0.98%		15.85
0.35
2.26%		 　16.30
0.45
2.84%		16.40
0.1
0.61%		16.55
0.15
0.91%		16.30
-0.25
-1.51%		16.10
-0.2
-1.23%		 　15.85
-0.25
-1.55%		15.05
-0.8
-5.05%		14.85
-0.2
-1.33%		15.15
0.3
2.02%		14.90
-0.25
-1.65%		 　15.45
0.55
3.69%		15.95
0.5
3.24%		16.25
0.3
1.88%		16.25
0
0%		 15.59
5 月　　　15.70
-0.55
-3.38%		15.95
0.25
1.59%		16.00
0.05
0.31%		 16.80
0.8
5%		 　17.00
0.2
1.19%		16.60
-0.4
-2.35%		16.65
0.05
0.3%		16.20
-0.45
-2.7%		16.10
-0.1
-0.62%		 　16.35
0.25
1.55%		16.75
0.4
2.45%		16.60
-0.15
-0.9%		16.75
0.15
0.9%		16.35
-0.4
-2.39%		 　16.50
0.15
0.92%		16.55
0.05
0.3%		16.70
0.15
0.91%		16.70
0
0%		16.25
-0.45
-2.69%		 16.51
6 月16.75
0.5
3.08%		16.85
0.1
0.6%		17.20
0.35
2.08%		17.45
0.25
1.45%		17.60
0.15
0.86%		 　18.65
1.05
5.97%		18.05
-0.6
-3.22%		18.10
0.05
0.28%		17.35
-0.75
-4.14%		16.95
-0.4
-2.31%		 　17.00
0.05
0.29%		17.35
0.35
2.06%		17.55
0.2
1.15%		17.40
-0.15
-0.85%		17.70
0.3
1.72%		 　17.50
-0.2
-1.13%		17.20
-0.3
-1.71%		17.30
0.1
0.58%		 　　　17.05
-0.25
-1.45%		17.15
0.1
0.59%		 17.42
7 月17.15
0
0%		17.30
0.15
0.87%		17.35
0.05
0.29%		 　17.55
0.2
1.15%		17.40
-0.15
-0.85%		17.45
0.05
0.29%		17.50
0.05
0.29%		 　　17.20
-0.3
-1.71%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		17.40
0.3
1.75%		16.95
-0.45
-2.59%		 　16.65
-0.3
-1.77%		16.50
-0.15
-0.9%		16.50
0
0%		16.45
-0.05
-0.3%		 　　15.50
-0.95
-5.78%		15.10
-0.4
-2.58%		15.50
0.4
2.65%		15.30
-0.2
-1.29%		15.45
0.15
0.98%		16.69
8 月 　15.55
0.1
0.65%		16.20
0.65
4.18%		16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		16.20
0.15
0.93%		 　　16.50
0.3
1.85%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.55
0.1
0.61%		 　16.95
0.4
2.42%		17.00
0.05
0.29%		16.95
-0.05
-0.29%		16.00
-0.95
-5.6%		16.90
0.9
5.63%		 　16.70
-0.2
-1.18%		17.00
0.3
1.8%		17.05
0.05
0.29%		16.80
-0.25
-1.47%		17.00
0.2
1.19%		 17.55
0.55
3.24%		16.65
9 月17.50
-0.05
-0.28%		17.75
0.25
1.43%		17.55
-0.2
-1.13%		17.55
0
0%		 　18.00
0.45
2.56%		 　19.05
1.05
5.83%		18.80
-0.25
-1.31%		 　18.40
-0.4
-2.13%		 18.25
-0.15
-0.82%		18.60
0.35
1.92%		18.80
0.2
1.08%		 　　18.30
-0.5
-2.66%		 16.75
-1.55
-8.47%		16.95
0.2
1.19%		 　　17.70
0.75
4.42%		17.70
0
0%		 18.08
10 月　　　　　19.85
2.15
12.15%		 20.90
1.05
5.29%		 　　21.00
0.1
0.48%		21.45
0.45
2.14%		21.45
0
0%		20.55
-0.9
-4.2%		20.25
-0.3
-1.46%		 　　20.75
0.5
2.47%		21.00
0.25
1.2%		20.00
-1
-4.76%		20.85
0.85
4.25%		 　22.10
1.25
6%		21.50
-0.6
-2.71%		21.15
-0.35
-1.63%		20.90
-0.25
-1.18%		20.25
-0.65
-3.11%		 20.9
11 月　20.30
0.05
0.25%		20.45
0.15
0.74%		19.75
-0.7
-3.42%		19.65
-0.1
-0.51%		19.70
0.05
0.25%		 　19.55
-0.15
-0.76%		20.35
0.8
4.09%		21.25
0.9
4.42%		21.00
-0.25
-1.18%		20.80
-0.2
-0.95%		 　20.80
0
0%		 21.40
0.6
2.88%		21.95
0.55
2.57%		 　　22.05
0.1
0.46%		21.85
-0.2
-0.91%		22.30
0.45
2.06%		22.65
0.35
1.57%		22.60
-0.05
-0.22%		 　22.70
0.1
0.44%		 21.22
12 月22.85
0.15
0.66%		22.70
-0.15
-0.66%		 23.35
0.65
2.86%		 　23.40
0.05
0.21%		 　　22.15
-1.25
-5.34%		 　　　22.60
0.45
2.03%		 22.90
0.3
1.33%		 　24.05
1.15
5.02%		22.65
-1.4
-5.82%		 　23.10
0.45
1.99%		 　22.85
-0.25
-1.08%		23.10
0.25
1.09%		23.30
0.2
0.87%		　23.02

說明:最高漲幅:12.15%最低跌幅:-9.97% 最高價:24.20最低價:12.90平均價:18.9,灰色底表示週末,漲151天(55.3)元,跌118天(-52.45)元,平盤20天
12%=2,6%=8,5%=6,4%=8,3%=21,2%=29,1%=40,0%=57,-0%=1,-1%=1,-2%=5,-3%=5,-4%=6,-5%=7,-6%=13,-7%=16,-8%=18,-9%=46,

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
2020-01-02 2103 605417 370 14599358 24.15 24.20 24.05 24.10 0.00 0% 24.10 23 24.15 38 19.92
2020-01-03 2103 1014402 523 24406975 24.10 24.15 24.00 24.10 0.00 0% 24.10 5 24.15 162 19.92
2020-01-06 2103 604125 326 14527299 24.10 24.10 24.00 24.10 0.00 0% 24.05 61 24.10 127 19.92
2020-01-07 2103 1618284 797 38773688 24.05 24.05 23.80 23.90 0.20 -0.83% 23.90 136 23.95 36 19.75
2020-01-08 2103 1257523 709 29980385 23.85 23.95 23.80 23.80 0.10 -0.42% 23.80 355 23.85 1 19.67
2020-01-09 2103 551768 345 13201543 23.90 24.00 23.90 23.90 0.10 0.42% 23.90 57 23.95 24 19.75
2020-01-10 2103 522984 331 12519399 23.90 24.00 23.90 23.95 0.05 0.21% 23.95 19 24.00 54 19.79
2020-01-13 2103 488821 276 11733610 24.00 24.10 23.95 24.00 0.05 0.21% 24.00 27 24.05 24 19.83
2020-01-14 2103 397748 279 9567628 24.05 24.10 24.00 24.05 0.05 0.21% 24.05 32 24.10 172 19.88
2020-01-15 2103 434911 309 10444551 24.05 24.10 24.00 24.05 0.00 0% 24.00 41 24.05 14 19.88
2020-01-16 2103 375729 250 9018446 24.05 24.05 24.00 24.00 0.05 -0.21% 24.00 105 24.05 69 19.83
2020-01-17 2103 402035 253 9681734 24.05 24.15 24.05 24.10 0.10 0.42% 24.05 39 24.10 13 19.92
2020-01-20 2103 828770 379 20024912 24.10 24.20 24.10 24.20 0.10 0.41% 24.15 34 24.20 32 20.00
2020-01-30 2103 3102181 1639 72173419 23.85 23.85 23.00 23.00 1.20 -4.96% 23.00 14 23.05 14 19.01
2020-01-31 2103 1178962 657 27125314 22.80 23.25 22.80 23.00 0.00 0% 23.00 138 23.10 20 19.01
2020-02-03 2103 1987182 1132 43677645 22.80 22.80 21.45 22.10 0.90 -3.91% 22.10 10 22.15 5 18.26
2020-02-04 2103 756031 465 16835593 22.10 22.40 22.10 22.35 0.25 1.13% 22.30 21 22.35 5 18.47
2020-02-05 2103 741890 431 16565123 22.45 22.45 22.15 22.35 0.00 0% 22.35 2 22.40 69 18.47
2020-02-06 2103 1456646 675 32369864 22.40 22.40 22.05 22.35 0.00 0% 22.30 17 22.35 114 18.47
2020-02-07 2103 572407 348 12715628 22.20 22.30 22.15 22.20 0.15 -0.67% 22.15 53 22.20 11 18.35
2020-02-10 2103 1287938 751 27786494 21.30 21.80 21.30 21.55 0.65 -2.93% 21.55 3 21.60 13 17.81
2020-02-11 2103 602177 459 13061180 21.55 21.80 21.55 21.75 0.20 0.93% 21.70 32 21.75 11 17.98
2020-02-12 2103 649697 448 14372765 21.75 22.25 21.75 22.20 0.45 2.07% 22.20 43 22.25 20 18.35
2020-02-13 2103 579000 308 12905100 22.20 22.35 22.20 22.25 0.05 0.23% 22.25 5 22.30 15 18.39
2020-02-14 2103 368327 295 8202150 22.25 22.40 22.20 22.20 0.05 -0.22% 22.20 98 22.30 21 18.35
2020-02-17 2103 1041859 601 22962829 22.30 22.30 21.95 22.00 0.20 -0.9% 21.95 8 22.00 35 18.18
2020-02-18 2103 392721 249 8651542 22.00 22.15 21.95 22.05 0.05 0.23% 22.00 64 22.05 49 18.22
2020-02-19 2103 409000 235 9049350 22.05 22.25 22.00 22.20 0.15 0.68% 22.15 13 22.20 12 18.35
2020-02-20 2103 589769 318 13135986 22.30 22.40 22.20 22.30 0.10 0.45% 22.20 78 22.30 3 18.43
2020-02-21 2103 388000 271 8651050 22.35 22.35 22.20 22.25 0.05 -0.22% 22.25 41 22.30 32 18.39
2020-02-24 2103 714000 487 15698600 22.00 22.15 21.85 21.95 0.30 -1.35% 21.95 19 22.00 8 18.14
2020-02-25 2103 724690 541 15710112 21.70 21.75 21.55 21.70 0.25 -1.14% 21.65 128 21.70 1 17.93
2020-02-26 2103 597000 372 12892550 21.55 21.70 21.50 21.60 0.10 -0.46% 21.60 6 21.65 11 17.85
2020-02-27 2103 1162437 643 25053985 21.60 21.70 21.45 21.45 0.15 -0.69% 21.45 45 21.55 18 17.73
2020-03-02 2103 1246743 811 26459629 21.20 21.45 21.00 21.15 0.30 -1.4% 21.15 2 21.20 9 17.48
2020-03-03 2103 399000 274 8540650 21.25 21.50 21.25 21.35 0.20 0.95% 21.30 35 21.45 80 17.64
2020-03-04 2103 394829 262 8387742 21.20 21.35 21.15 21.30 0.05 -0.23% 21.30 29 21.40 30 17.60
2020-03-05 2103 589286 370 12693788 21.30 21.70 21.30 21.55 0.25 1.17% 21.50 107 21.55 2 17.81
2020-03-06 2103 712000 448 15236850 21.50 21.55 21.25 21.45 0.10 -0.46% 21.40 1 21.50 19 17.73
2020-03-09 2103 1769667 1164 36990076 21.30 21.30 20.60 20.65 0.80 -3.73% 20.60 7 20.65 5 17.07
2020-03-10 2103 1567936 820 31489680 20.40 20.40 19.95 20.25 0.40 -1.94% 20.20 42 20.25 10 16.74
2020-03-11 2103 745819 517 15154502 20.30 20.50 20.10 20.25 0.00 0% 20.20 1 20.25 2 16.74
2020-03-12 2103 2510775 1375 48520269 20.10 20.15 18.90 19.10 1.15 -5.68% 19.05 13 19.10 7 15.79
2020-03-13 2103 4175000 1951 72310750 17.95 17.95 17.20 17.80 1.30 -6.81% 17.75 6 17.80 10 14.71
2020-03-16 2103 2041872 1153 35312973 17.70 17.70 17.00 17.25 0.55 -3.09% 17.20 27 17.25 8 14.26
2020-03-17 2103 3324782 1507 53887762 16.40 16.85 15.80 15.85 1.40 -8.12% 15.80 57 15.85 6 13.10
2020-03-18 2103 1919776 1181 29911428 15.85 16.05 15.05 15.05 0.80 -5.05% 15.05 30 15.20 9 12.44
2020-03-19 2103 3578341 1749 49220876 14.60 14.60 13.55 13.55 1.50 -9.97% 13.55 210 13.60 19 15.06
2020-03-20 2103 3673076 1540 51205063 13.65 14.30 13.65 14.00 0.45 3.32% 14.00 2 14.05 10 15.56
2020-03-23 2103 2932841 1187 38400859 13.55 13.55 12.90 12.90 1.10 -7.86% 12.90 41 12.95 146 14.33
2020-03-24 2103 2609970 1188 35215618 13.25 13.80 13.25 13.70 0.80 6.2% 13.65 25 13.70 1 15.22
2020-03-25 2103 2864279 1217 40581023 14.15 14.20 14.05 14.15 0.45 3.28% 14.15 18 14.20 40 15.72
2020-03-26 2103 2059666 795 29126778 14.30 14.30 13.90 14.15 0.00 0% 14.15 63 14.20 1 15.72
2020-03-27 2103 3591906 1036 51932312 14.30 14.65 14.25 14.55 0.40 2.83% 14.55 45 14.60 41 16.17
2020-03-30 2103 2216516 683 31308321 14.30 14.30 13.95 14.20 0.35 -2.41% 14.15 114 14.20 6 15.78
2020-03-31 2103 2333072 710 33801030 14.35 14.55 14.35 14.55 0.35 2.46% 14.55 4 14.60 43 16.17
2020-04-01 2103 1202812 453 17474028 14.55 14.60 14.30 14.50 0.05 -0.34% 14.50 46 14.55 18 16.11
2020-04-06 2103 2279769 823 33106238 14.50 14.60 14.40 14.55 0.05 0.34% 14.50 154 14.55 4 16.17
2020-04-07 2103 4172127 1171 62135576 14.75 15.00 14.65 14.85 0.30 2.06% 14.85 19 14.95 31 16.50
2020-04-08 2103 4521352 1255 68536430 14.85 15.35 14.80 15.35 0.50 3.37% 15.30 297 15.35 16 17.06
2020-04-09 2103 4864747 1418 75126546 15.40 15.60 15.30 15.50 0.15 0.98% 15.40 23 15.50 47 17.22
2020-04-10 2103 3610540 1249 57062012 15.60 15.90 15.55 15.85 0.35 2.26% 15.80 286 15.90 80 17.61
2020-04-13 2103 9910080 3821 166047720 16.50 17.40 16.20 16.30 0.45 2.84% 16.30 84 16.40 16 18.11
2020-04-14 2103 3851296 1282 62737133 16.40 16.45 16.00 16.40 0.10 0.61% 16.35 53 16.40 5 18.22
2020-04-15 2103 3214731 1146 53032399 16.55 16.60 16.30 16.55 0.15 0.91% 16.55 28 16.60 37 18.39
2020-04-16 2103 3385369 1361 54913493 16.50 16.50 16.10 16.30 0.25 -1.51% 16.25 1 16.30 38 18.11
2020-04-17 2103 3609259 1384 58857450 16.45 16.50 16.10 16.10 0.20 -1.23% 16.10 119 16.15 21 17.89
2020-04-20 2103 3196489 1092 50645074 16.10 16.10 15.75 15.85 0.25 -1.55% 15.85 30 15.90 20 17.61
2020-04-21 2103 5193430 1931 79102805 15.70 15.70 14.95 15.05 0.80 -5.05% 15.05 3 15.10 17 16.72
2020-04-22 2103 2769171 965 40904688 14.80 14.90 14.55 14.85 0.20 -1.33% 14.85 21 14.90 59 16.50
2020-04-23 2103 7036363 1463 106817163 15.00 15.35 14.95 15.15 0.30 2.02% 15.15 166 15.20 5 16.83
2020-04-24 2103 2580874 972 38487561 14.85 15.05 14.85 14.90 0.25 -1.65% 14.90 26 14.95 6 16.56
2020-04-27 2103 5253692 1511 80319001 15.05 15.45 15.05 15.45 0.55 3.69% 15.40 66 15.45 9 17.17
2020-04-28 2103 4833743 1696 76244438 15.70 15.95 15.55 15.95 0.50 3.24% 15.95 2 16.00 132 17.72
2020-04-29 2103 4976347 1505 80554832 16.05 16.30 16.00 16.25 0.30 1.88% 16.20 4 16.25 360 18.06
2020-04-30 2103 5203663 1437 84916894 16.35 16.40 16.25 16.25 0.00 0% 16.25 264 16.30 14 18.06
2020-05-04 2103 3056693 1228 48202538 16.00 16.00 15.60 15.70 0.55 -3.38% 15.70 137 15.75 26 17.44
2020-05-05 2103 2418846 743 38511377 15.80 16.05 15.75 15.95 0.25 1.59% 15.90 36 15.95 5 17.72
2020-05-06 2103 3128000 899 50276300 15.95 16.20 15.90 16.00 0.05 0.31% 16.00 2 16.05 1 17.78
2020-05-08 2103 10156184 3679 171643079 16.25 17.25 16.25 16.80 0.70 5% 16.80 133 16.85 10 18.67
2020-05-11 2103 5345230 2295 91118410 17.15 17.20 16.90 17.00 0.20 1.19% 16.95 269 17.00 136 27.42
2020-05-12 2103 4182000 1680 69544500 17.00 17.00 16.50 16.60 0.40 -2.35% 16.55 155 16.60 7 26.77
2020-05-13 2103 2993000 1307 49181250 16.50 16.75 16.20 16.65 0.05 0.3% 16.60 159 16.65 11 26.85
2020-05-14 2103 2355000 1137 38427500 16.50 16.50 16.20 16.20 0.45 -2.7% 16.20 268 16.25 47 26.13
2020-05-15 2103 2903000 939 46800900 16.35 16.35 16.00 16.10 0.10 -0.62% 16.10 173 16.20 22 25.97
2020-05-18 2103 1350124 629 21991066 16.10 16.45 16.10 16.35 0.25 1.55% 16.30 54 16.35 2 26.37
2020-05-19 2103 6497000 2491 110399150 16.60 17.35 16.55 16.75 0.40 2.45% 16.75 46 16.80 58 27.02
2020-05-20 2103 2810000 1192 46889900 16.90 17.00 16.50 16.60 0.15 -0.9% 16.60 42 16.65 12 26.77
2020-05-21 2103 1776000 697 29686400 16.65 16.80 16.60 16.75 0.15 0.9% 16.70 105 16.75 116 27.02
2020-05-22 2103 2830000 1151 46692100 16.70 16.70 16.35 16.35 0.40 -2.39% 16.35 115 16.40 10 26.37
2020-05-25 2103 1321000 521 21579850 16.45 16.55 16.20 16.50 0.15 0.92% 16.45 37 16.50 8 26.61
2020-05-26 2103 1626267 640 27016106 16.50 16.75 16.50 16.55 0.05 0.3% 16.55 28 16.60 145 26.69
2020-05-27 2103 3282000 1374 55267150 16.75 17.15 16.60 16.70 0.15 0.91% 16.70 3 16.75 155 26.94
2020-05-28 2103 1805000 696 30183150 16.80 16.85 16.60 16.70 0.00 0% 16.65 40 16.70 58 26.94
2020-05-29 2103 2919000 733 47806500 16.70 16.70 16.25 16.25 0.45 -2.69% 16.25 418 16.40 105 26.21
2020-06-01 2103 2216000 884 37024450 16.50 16.95 16.40 16.75 0.50 3.08% 16.70 8 16.75 20 27.02
2020-06-02 2103 1837980 654 30844252 16.85 16.90 16.65 16.85 0.10 0.6% 16.85 56 16.90 98 27.18
2020-06-03 2103 4858000 1623 83143200 16.95 17.25 16.95 17.20 0.35 2.08% 17.20 24 17.25 401 27.74
2020-06-04 2103 3695000 1418 64334250 17.35 17.55 17.25 17.45 0.25 1.45% 17.45 33 17.50 163 28.15
2020-06-05 2103 3358000 1153 58722800 17.40 17.60 17.25 17.60 0.15 0.86% 17.55 118 17.60 86 28.39
2020-06-08 2103 5741000 2205 104214900 17.75 18.70 17.75 18.65 1.05 5.97% 18.60 40 18.65 20 30.08
2020-06-09 2103 6206000 2441 112390250 18.20 18.40 17.80 18.05 0.60 -3.22% 18.05 58 18.10 106 29.11
2020-06-10 2103 2106000 854 37958750 18.00 18.15 17.85 18.10 0.05 0.28% 18.05 20 18.10 38 29.19
2020-06-11 2103 4909000 1801 86773450 18.10 18.10 17.30 17.35 0.75 -4.14% 17.30 153 17.35 11 27.98
2020-06-12 2103 3217000 1354 54285300 16.80 17.05 16.55 16.95 0.40 -2.31% 16.95 35 17.00 59 27.34
2020-06-15 2103 1619000 654 27515450 16.95 17.15 16.80 17.00 0.05 0.29% 17.00 388 17.05 44 27.42
2020-06-16 2103 1352000 559 23399500 17.20 17.45 17.15 17.35 0.35 2.06% 17.35 2 17.40 28 27.98
2020-06-17 2103 1823503 722 31905972 17.50 17.75 17.30 17.55 0.20 1.15% 17.55 114 17.60 12 28.31
2020-06-18 2103 1611417 655 28123202 17.65 17.65 17.30 17.40 0.15 -0.85% 17.40 18 17.45 15 28.06
2020-06-19 2103 1565293 605 27429748 17.45 17.70 17.35 17.70 0.30 1.72% 17.65 2 17.70 105 28.55
2020-06-22 2103 1709223 741 30065148 17.70 17.80 17.45 17.50 0.20 -1.13% 17.45 67 17.50 17 28.23
2020-06-23 2103 1845930 856 31929388 17.55 17.65 17.20 17.20 0.30 -1.71% 17.20 196 17.30 3 27.74
2020-06-24 2103 853288 358 14755925 17.35 17.40 17.20 17.30 0.10 0.58% 17.25 60 17.30 4 27.90
2020-06-29 2103 1194164 520 20327286 17.00 17.15 16.90 17.05 0.25 -1.45% 17.05 4 17.10 57 27.50
2020-06-30 2103 628956 301 10780289 17.20 17.20 17.10 17.15 0.10 0.59% 17.15 18 17.20 53 27.66
2020-07-01 2103 1030484 468 17747517 17.25 17.30 17.15 17.15 0.00 0% 17.15 176 17.25 3 27.66
2020-07-02 2103 1667767 462 28858664 17.20 17.40 17.15 17.30 0.15 0.87% 17.30 34 17.35 14 27.90
2020-07-03 2103 1473797 622 25637010 17.35 17.55 17.30 17.35 0.05 0.29% 17.30 111 17.35 1 27.98
2020-07-06 2103 2246155 835 39211210 17.35 17.60 17.30 17.55 0.20 1.15% 17.55 8 17.60 106 28.31
2020-07-07 2103 1370044 540 23991506 17.70 17.80 17.40 17.40 0.15 -0.85% 17.40 284 17.50 114 28.06
2020-07-08 2103 1293307 603 22608294 17.40 17.60 17.40 17.45 0.05 0.29% 17.40 180 17.45 35 28.15
2020-07-09 2103 2145055 761 37824007 17.50 17.80 17.50 17.50 0.05 0.29% 17.50 98 17.55 30 28.23
2020-07-13 2103 1355144 609 23303810 17.30 17.30 17.10 17.20 0.05 -1.71% 17.20 30 17.25 53 27.74
2020-07-14 2103 1515068 724 25895157 17.15 17.25 17.00 17.05 0.15 -0.87% 17.05 34 17.10 12 27.50
2020-07-15 2103 977582 494 16722439 17.10 17.20 17.05 17.10 0.05 0.29% 17.10 6 17.15 56 27.58
2020-07-16 2103 2690333 978 46758181 17.15 17.60 17.15 17.40 0.30 1.75% 17.40 51 17.45 72 28.06
2020-07-17 2103 2947189 1047 49925397 16.90 17.05 16.90 16.95 0.00 -2.59% 16.95 102 17.00 21 27.34
2020-07-20 2103 1667172 665 27904857 16.95 17.00 16.60 16.65 0.30 -1.77% 16.65 64 16.70 6 26.85
2020-07-21 2103 3108045 1551 51368537 16.75 16.80 16.40 16.50 0.15 -0.9% 16.50 69 16.55 4 26.61
2020-07-22 2103 2156271 868 35488646 16.60 16.65 16.40 16.50 0.00 0% 16.45 15 16.50 45 26.61
2020-07-23 2103 1095185 477 18059381 16.45 16.65 16.40 16.45 0.05 -0.3% 16.45 58 16.55 25 26.53
2020-07-27 2103 3707015 1862 58068876 16.05 16.15 15.45 15.50 0.60 -5.78% 15.50 37 15.55 6 25.00
2020-07-28 2103 3222206 1401 48904905 15.50 15.55 15.00 15.10 0.40 -2.58% 15.10 9 15.15 10 24.35
2020-07-29 2103 1351711 630 20774486 15.10 15.60 15.00 15.50 0.40 2.65% 15.45 1 15.55 13 25.00
2020-07-30 2103 2205579 840 33760959 15.50 15.50 15.20 15.30 0.20 -1.29% 15.30 14 15.40 24 24.68
2020-07-31 2103 3700255 1108 57471172 15.35 15.70 15.30 15.45 0.15 0.98% 15.45 40 15.55 5 24.92
2020-08-03 2103 850668 411 13107679 15.45 15.60 15.30 15.55 0.10 0.65% 15.55 1 15.60 38 25.08
2020-08-04 2103 2460659 1107 39542551 15.55 16.25 15.55 16.20 0.65 4.18% 16.20 18 16.25 60 26.13
2020-08-05 2103 1814174 695 29237744 16.30 16.35 16.00 16.10 0.10 -0.62% 16.05 26 16.10 23 25.97
2020-08-06 2103 1887047 1172 30366944 16.15 16.30 16.00 16.05 0.05 -0.31% 16.05 5 16.10 24 25.89
2020-08-07 2103 3532986 1393 57726664 16.15 16.60 16.15 16.20 0.15 0.93% 16.15 52 16.20 3 26.13
2020-08-11 2103 2227289 959 36859711 16.50 16.80 16.40 16.50 0.15 1.85% 16.50 2 16.55 10 206.25
2020-08-12 2103 1554677 729 25674692 16.50 16.70 16.30 16.55 0.05 0.3% 16.50 104 16.55 10 206.88
2020-08-13 2103 921113 368 15173898 16.65 16.65 16.35 16.45 0.10 -0.6% 16.45 4 16.50 93 205.62
2020-08-14 2103 1453638 615 23938484 16.35 16.60 16.30 16.55 0.10 0.61% 16.50 13 16.55 16 206.88
2020-08-17 2103 3496735 1227 59026818 16.60 17.00 16.55 16.95 0.40 2.42% 16.95 37 17.00 282 211.88
2020-08-18 2103 1874905 794 31673885 17.00 17.05 16.70 17.00 0.05 0.29% 16.95 36 17.00 416 212.50
2020-08-19 2103 3420447 1351 58578599 17.00 17.30 16.95 16.95 0.05 -0.29% 16.95 40 17.00 4 211.88
2020-08-20 2103 5830103 2022 94637823 16.95 17.05 15.80 16.00 0.95 -5.6% 16.00 31 16.05 24 200.00
2020-08-21 2103 3967833 1539 66331823 16.20 16.90 16.20 16.90 0.90 5.62% 16.85 2 16.90 78 211.25
2020-08-24 2103 1921516 760 32147207 16.95 17.00 16.50 16.70 0.20 -1.18% 16.70 33 16.75 13 208.75
2020-08-25 2103 2262718 827 38373507 16.70 17.15 16.70 17.00 0.30 1.8% 16.95 15 17.00 66 212.50
2020-08-26 2103 1637708 565 27817036 17.00 17.05 16.80 17.05 0.05 0.29% 17.00 47 17.05 145 213.12
2020-08-27 2103 2028008 761 34167872 17.10 17.15 16.60 16.80 0.25 -1.47% 16.80 16 16.85 15 210.00
2020-08-28 2103 2078562 647 35214554 16.80 17.05 16.75 17.00 0.20 1.19% 17.00 47 17.05 133 212.50
2020-08-31 2103 8808521 2479 153051678 17.10 17.65 17.00 17.55 0.55 3.24% 17.55 9 17.60 215 219.38
2020-09-01 2103 3713572 1032 64664870 17.45 17.50 17.25 17.50 0.05 -0.28% 17.45 38 17.50 356 218.75
2020-09-02 2103 5822426 2073 103626529 17.55 18.10 17.40 17.75 0.25 1.43% 17.75 39 17.80 79 221.88
2020-09-03 2103 2856537 1060 50512309 17.75 18.00 17.55 17.55 0.20 -1.13% 17.55 179 17.60 27 219.38
2020-09-04 2103 3873430 1063 67788810 17.40 17.80 17.30 17.55 0.00 0% 17.50 77 17.55 175 219.38
2020-09-07 2103 8610000 2803 156902787 17.70 18.60 17.65 18.00 0.45 2.56% 18.00 17 18.05 2 225.00
2020-09-10 2103 7667146 2470 145257716 18.90 19.15 18.65 19.05 0.20 5.83% 19.00 101 19.05 16 238.12
2020-09-11 2103 9447867 3256 179732594 18.90 19.30 18.70 18.80 0.25 -1.31% 18.75 36 18.80 4 235.00
2020-09-14 2103 4531147 1317 83412500 18.90 19.00 18.15 18.40 0.40 -2.13% 18.35 53 18.40 35 230.00
2020-09-16 2103 2696042 814 49672111 18.60 18.65 18.25 18.25 0.40 -0.82% 18.25 55 18.30 13 228.12
2020-09-17 2103 2442988 836 45363024 18.25 18.80 18.25 18.60 0.35 1.92% 18.60 2 18.65 46 232.50
2020-09-18 2103 4078001 1447 76670313 18.60 18.95 18.60 18.80 0.20 1.08% 18.75 133 18.80 46 235.00
2020-09-22 2103 3569142 1317 65409394 18.70 18.70 18.15 18.30 0.60 -2.66% 18.25 211 18.30 19 228.75
2020-09-24 2103 6176277 3105 105499486 17.15 17.35 16.70 16.75 1.00 -8.47% 16.75 80 16.95 5 209.38
2020-09-25 2103 2596754 931 44037935 16.90 17.35 16.60 16.95 0.20 1.19% 16.95 62 17.00 94 211.88
2020-09-29 2103 1670107 699 29511285 17.80 17.90 17.45 17.70 0.05 4.42% 17.70 566 17.75 42 221.25
2020-09-30 2103 1304671 450 23063739 17.70 17.80 17.40 17.70 0.00 0% 17.70 1141 17.75 13 221.25
2020-10-06 2103 14272159 5388 275608926 18.50 19.85 18.50 19.85 1.50 12.15% 19.80 43 19.85 41 248.12
2020-10-08 2103 13322030 5430 279211707 21.45 21.80 20.50 20.90 0.30 5.29% 20.90 60 20.95 86 261.25
2020-10-12 2103 7398000 3002 155509900 21.00 21.45 20.60 21.00 0.10 0.48% 21.00 31 21.05 18 262.50
2020-10-13 2103 8070363 3289 171266888 21.00 21.60 20.65 21.45 0.45 2.14% 21.40 16 21.45 27 268.12
2020-10-14 2103 4881668 2234 104089953 21.10 21.55 21.00 21.45 0.00 0% 21.40 49 21.45 24 268.12
2020-10-15 2103 6833302 3120 141970935 21.20 21.35 20.45 20.55 0.90 -4.2% 20.55 16 20.60 10 256.88
2020-10-16 2103 5805673 2326 119523135 20.45 21.05 20.10 20.25 0.30 -1.46% 20.20 43 20.25 7 253.12
2020-10-20 2103 2915289 1534 60951439 20.55 21.20 20.55 20.75 0.15 2.47% 20.75 50 20.80 16 259.38
2020-10-21 2103 2284097 1070 47717262 20.90 21.10 20.75 21.00 0.25 1.2% 20.95 7 21.00 114 262.50
2020-10-22 2103 6615488 1990 134186203 21.05 21.05 20.00 20.00 1.00 -4.76% 20.00 413 20.20 1 250.00
2020-10-23 2103 6067226 2321 126518297 20.30 21.10 20.30 20.85 0.85 4.25% 20.85 13 20.90 57 260.62
2020-10-26 2103 14239445 5286 306976064 20.80 22.30 20.70 22.10 1.25 6% 22.10 463 22.15 184 276.25
2020-10-27 2103 10969007 4557 233873605 21.50 21.60 20.80 21.50 0.60 -2.71% 21.45 116 21.50 23 268.75
2020-10-28 2103 5862991 2460 125304173 21.45 22.00 21.00 21.15 0.35 -1.63% 21.10 268 21.15 3 264.38
2020-10-29 2103 4293113 1693 89114770 20.70 21.20 20.40 20.90 0.25 -1.18% 20.85 8 20.90 27 261.25
2020-10-30 2103 4470558 1849 91590021 20.70 20.90 20.20 20.25 0.65 -3.11% 20.25 25 20.30 13 253.12
2020-11-02 2103 3637016 1302 73780144 20.30 20.75 19.95 20.30 0.05 0.25% 20.25 23 20.30 1032 253.75
2020-11-03 2103 3112131 1179 63670762 20.40 20.70 20.30 20.45 0.15 0.74% 20.40 48 20.45 17 255.62
2020-11-04 2103 10737982 4287 211991983 20.10 20.15 19.50 19.75 0.70 -3.42% 19.70 61 19.75 268 0.00
2020-11-05 2103 5917999 2470 117338224 19.95 20.15 19.55 19.65 0.10 -0.51% 19.65 14 19.70 29 0.00
2020-11-06 2103 3336923 1252 65866565 19.70 19.90 19.55 19.70 0.05 0.25% 19.70 72 19.75 22 0.00
2020-11-09 2103 5359758 1789 105415311 19.75 20.00 19.50 19.55 0.15 -0.76% 19.55 32 19.60 5 0.00
2020-11-10 2103 5922455 2113 119655058 19.85 20.50 19.70 20.35 0.80 4.09% 20.35 104 20.40 64 0.00
2020-11-11 2103 7826469 3245 164572095 20.40 21.35 20.20 21.25 0.90 4.42% 21.20 17 21.25 122 0.00
2020-11-12 2103 3821975 1512 80122036 21.25 21.25 20.70 21.00 0.25 -1.18% 20.95 56 21.00 127 0.00
2020-11-13 2103 2801391 1322 58537824 20.80 21.10 20.60 20.80 0.20 -0.95% 20.80 133 20.85 33 0.00
2020-11-16 2103 2808792 979 58315003 20.80 20.95 20.60 20.80 0.00 0% 20.80 5 20.85 54 0.00
2020-11-18 2103 3916181 1563 83432002 20.95 21.55 20.95 21.40 0.35 2.88% 21.35 21 21.40 47 0.00
2020-11-19 2103 7737602 2916 169650759 21.40 22.25 21.30 21.95 0.55 2.57% 21.95 1 22.00 157 0.00
2020-11-23 2103 3720073 1290 81768933 22.00 22.15 21.80 22.05 0.05 0.46% 22.00 12 22.05 64 0.00
2020-11-24 2103 4440257 1705 98353033 22.10 22.45 21.80 21.85 0.20 -0.91% 21.80 65 21.85 34 0.00
2020-11-25 2103 6646636 2426 149354222 22.00 22.85 22.00 22.30 0.45 2.06% 22.25 136 22.30 174 0.00
2020-11-26 2103 4172896 1570 93586977 22.55 22.75 22.00 22.65 0.35 1.57% 22.65 248 22.70 53 0.00
2020-11-27 2103 4188726 1390 94689206 22.60 22.70 22.20 22.60 0.05 -0.22% 22.55 51 22.60 5 0.00
2020-11-30 2103 3531500 1235 80145405 22.65 22.90 22.50 22.70 0.10 0.44% 22.55 18 22.70 120 0.00
2020-12-01 2103 3584383 1412 80872198 22.70 22.85 22.15 22.85 0.15 0.66% 22.80 7 22.85 21 0.00
2020-12-02 2103 5149750 1679 117758385 22.85 23.25 22.30 22.70 0.15 -0.66% 22.70 9 22.75 145 0.00
2020-12-04 2103 5196844 2226 120737711 22.85 23.45 22.75 23.35 0.70 2.86% 23.30 1440 23.35 24 0.00
2020-12-07 2103 5175038 1545 121393022 23.45 23.75 23.25 23.40 0.05 0.21% 23.40 20 23.45 32 0.00
2020-12-11 2103 2761689 1238 61678313 22.80 22.95 21.95 22.15 0.65 -5.34% 22.15 24 22.20 9 0.00
2020-12-16 2103 2515155 968 56873365 22.40 22.75 22.40 22.60 0.35 2.03% 22.55 11 22.65 92 0.00
2020-12-18 2103 3174031 1019 71874294 22.30 23.10 22.20 22.90 0.60 1.33% 22.85 59 22.90 64 0.00
2020-12-21 2103 9502426 4059 225522043 22.95 24.25 22.70 24.05 1.15 5.02% 24.00 50 24.05 137 0.00
2020-12-22 2103 5961969 2742 140766135 24.05 24.30 22.55 22.65 1.40 -5.82% 22.65 84 22.70 21 0.00
2020-12-25 2103 1607861 595 37184978 23.10 23.40 22.85 23.10 0.05 1.99% 23.05 47 23.10 23 0.00
2020-12-28 2103 1939140 836 44483801 23.10 23.20 22.85 22.85 0.25 -1.08% 22.85 33 22.90 11 0.00
2020-12-29 2103 2474950 1026 57435493 22.95 23.50 22.95 23.10 0.25 1.09% 23.05 10 23.10 11 0.00
2020-12-30 2103 1905311 970 44499785 23.15 23.55 23.15 23.30 0.20 0.87% 23.30 17 23.35 13 0.00