瀚荃(8103)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　　　　56.60
0
0%		56.80
0.2
0.35%		56.80
0
0%		56.80
0
0%		54.00
-2.8
-4.93%		 　54.00
0
0%		54.30
0.3
0.56%		53.80
-0.5
-0.92%		53.30
-0.5
-0.93%		 　　52.00
-1.3
-2.44%		52.50
0.5
0.96%		52.50
0
0%		53.00
0.5
0.95%		52.50
-0.5
-0.94%		 　52.60
0.1
0.19%		52.40
-0.2
-0.38%		52.10
-0.3
-0.57%		 52.80
0.7
1.34%		 53.59
2 月　52.30
-0.5
-0.95%		52.00
-0.3
-0.57%		52.10
0.1
0.19%		52.20
0.1
0.19%		52.10
-0.1
-0.19%		 　53.60
1.5
2.88%		53.00
-0.6
-1.12%		52.70
-0.3
-0.57%		52.70
0
0%		52.90
0.2
0.38%		 　　　　　　　　　53.30
0.4
0.76%		54.10
0.8
1.5%		54.30
0.2
0.37%		 53.19
3 月　53.90
-0.4
-0.74%		54.00
0.1
0.19%		54.40
0.4
0.74%		54.30
-0.1
-0.18%		54.50
0.2
0.37%		 　54.60
0.1
0.18%		55.30
0.7
1.28%		55.30
0
0%		56.00
0.7
1.27%		55.70
-0.3
-0.54%		 　56.20
0.5
0.9%		56.00
-0.2
-0.36%		56.00
0
0%		56.90
0.9
1.61%		56.60
-0.3
-0.53%		 　55.70
-0.9
-1.59%		55.20
-0.5
-0.9%		55.30
0.1
0.18%		55.40
0.1
0.18%		54.10
-1.3
-2.35%		 　53.60
-0.5
-0.92%		55.30
1.7
3.17%		55.17
4 月55.00
-0.3
-0.54%		54.60
-0.4
-0.73%		 　　　55.70
1.1
2.01%		55.30
-0.4
-0.72%		54.90
-0.4
-0.72%		54.30
-0.6
-1.09%		 　53.80
-0.5
-0.92%		54.00
0.2
0.37%		54.00
0
0%		54.20
0.2
0.37%		54.30
0.1
0.18%		 　52.80
-1.5
-2.76%		51.30
-1.5
-2.84%		49.70
-1.6
-3.12%		50.30
0.6
1.21%		50.10
-0.2
-0.4%		 　50.60
0.5
1%		51.00
0.4
0.79%		50.00
-1
-1.96%		50.10
0.1
0.2%		 52.7
5 月　　　48.50
-1.6
-3.19%		48.85
0.35
0.72%		49.05
0.2
0.41%		49.00
-0.05
-0.1%		48.70
-0.3
-0.61%		 　45.35
-3.35
-6.88%		46.40
1.05
2.32%		47.35
0.95
2.05%		46.65
-0.7
-1.48%		46.15
-0.5
-1.07%		 　45.60
-0.55
-1.19%		46.20
0.6
1.32%		46.65
0.45
0.97%		46.70
0.05
0.11%		46.50
-0.2
-0.43%		 　46.80
0.3
0.65%		46.55
-0.25
-0.53%		46.60
0.05
0.11%		47.15
0.55
1.18%		48.10
0.95
2.01%		 47.03
6 月47.60
-0.5
-1.04%		47.30
-0.3
-0.63%		46.85
-0.45
-0.95%		45.60
-1.25
-2.67%		45.20
-0.4
-0.88%		 　45.20
0
0%		42.00
-3.2
-7.08%		42.65
0.65
1.55%		42.00
-0.65
-1.52%		43.00
1
2.38%		 　44.00
1
2.33%		43.20
-0.8
-1.82%		42.90
-0.3
-0.69%		43.40
0.5
1.17%		 　　43.70
0.3
0.69%		43.80
0.1
0.23%		42.90
-0.9
-2.05%		42.80
-0.1
-0.23%		42.75
-0.05
-0.12%		 　42.20
-0.55
-1.29%		42.15
-0.05
-0.12%		 43.81
7 月42.65
0.5
1.19%		42.95
0.3
0.7%		42.65
-0.3
-0.7%		 　42.10
-0.55
-1.29%		42.40
0.3
0.71%		41.30
-1.1
-2.59%		37.60
-3.7
-8.96%		 　　38.05
0.45
1.2%		38.40
0.35
0.92%		37.85
-0.55
-1.43%		37.90
0.05
0.13%		38.20
0.3
0.79%		 　37.70
-0.5
-1.31%		37.45
-0.25
-0.66%		37.00
-0.45
-1.2%		35.85
-1.15
-3.11%		34.60
-1.25
-3.49%		 　31.20
-3.4
-9.83%		33.00
1.8
5.77%		32.80
-0.2
-0.61%		33.20
0.4
1.22%		32.25
-0.95
-2.86%		37.54
8 月 　32.10
-0.15
-0.47%		31.25
-0.85
-2.65%		31.75
0.5
1.6%		32.50
0.75
2.36%		33.00
0.5
1.54%		 　32.20
-0.8
-2.42%		31.60
-0.6
-1.86%		31.00
-0.6
-1.9%		29.00
-2
-6.45%		29.40
0.4
1.38%		 　29.10
-0.3
-1.02%		28.90
-0.2
-0.69%		27.20
-1.7
-5.88%		28.00
0.8
2.94%		26.65
-1.35
-4.82%		 　24.00
-2.65
-9.94%		24.70
0.7
2.92%		24.65
-0.05
-0.2%		26.40
1.75
7.1%		27.60
1.2
4.55%		 27.85
0.25
0.91%		28.96
9 月27.50
-0.35
-1.26%		27.70
0.2
0.73%		28.15
0.45
1.62%		29.00
0.85
3.02%		 　29.00
0
0%		29.00
0
0%		29.80
0.8
2.76%		29.60
-0.2
-0.67%		30.00
0.4
1.35%		 　29.65
-0.35
-1.17%		29.00
-0.65
-2.19%		29.15
0.15
0.52%		29.60
0.45
1.54%		30.00
0.4
1.35%		 　29.65
-0.35
-1.17%		29.80
0.15
0.51%		26.85
-2.95
-9.9%		25.50
-1.35
-5.03%		25.25
-0.25
-0.98%		 　　　25.60
0.35
1.39%		 28.42
10 月26.70
1.1
4.3%		27.85
1.15
4.31%		 　27.50
-0.35
-1.26%		27.40
-0.1
-0.36%		27.55
0.15
0.55%		27.20
-0.35
-1.27%		 　　26.85
-0.35
-1.29%		27.25
0.4
1.49%		26.85
-0.4
-1.47%		26.70
-0.15
-0.56%		27.00
0.3
1.12%		 　27.05
0.05
0.19%		27.25
0.2
0.74%		29.90
2.65
9.72%		28.05
-1.85
-6.19%		28.95
0.9
3.21%		 　29.65
0.7
2.42%		29.10
-0.55
-1.85%		30.25
1.15
3.95%		29.60
-0.65
-2.15%		28.85
-0.75
-2.53%		 27.94
11 月　28.00
-0.85
-2.95%		28.50
0.5
1.79%		28.95
0.45
1.58%		29.15
0.2
0.69%		28.85
-0.3
-1.03%		 　28.40
-0.45
-1.56%		27.70
-0.7
-2.46%		27.00
-0.7
-2.53%		24.50
-2.5
-9.26%		24.60
0.1
0.41%		 　24.30
-0.3
-1.22%		24.80
0.5
2.06%		24.45
-0.35
-1.41%		24.75
0.3
1.23%		25.40
0.65
2.63%		 　25.10
-0.3
-1.18%		25.10
0
0%		24.50
-0.6
-2.39%		24.30
-0.2
-0.82%		24.25
-0.05
-0.21%		 　23.55
-0.7
-2.89%		 25.83
12 月24.00
0.45
1.91%		24.05
0.05
0.21%		24.30
0.25
1.04%		25.00
0.7
2.88%		 　24.90
-0.1
-0.4%		24.65
-0.25
-1%		24.20
-0.45
-1.83%		24.10
-0.1
-0.41%		23.90
-0.2
-0.83%		 　23.70
-0.2
-0.84%		23.75
0.05
0.21%		24.05
0.3
1.26%		24.30
0.25
1.04%		24.30
0
0%		 　25.20
0.9
3.7%		24.80
-0.4
-1.59%		25.00
0.2
0.81%		24.70
-0.3
-1.2%		24.80
0.1
0.4%		 　25.00
0.2
0.81%		24.70
-0.3
-1.2%		24.45
-0.25
-1.01%		24.85
0.4
1.64%		24.5

說明:最高漲幅:9.72%最低跌幅:-9.94% 最高價:56.90最低價:23.55平均價:39.37,灰色底表示週末,漲129天(65.85)元,跌156天(-112.8)元,平盤17天
10%=1,7%=1,6%=1,5%=1,4%=6,3%=10,2%=24,1%=57,0%=45,-0%=2,-1%=3,-2%=3,-3%=3,-4%=5,-5%=18,-6%=18,-7%=22,-8%=82,

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
2015-01-05 8103 344460 262 19326494 55.70 56.60 55.30 56.60 0.90 0% 56.50 4 56.70 17 11.55
2015-01-06 8103 744802 497 41979191 55.80 56.90 55.70 56.80 0.20 0.35% 56.70 4 56.80 14 11.59
2015-01-07 8103 458350 323 26019571 56.80 57.20 56.50 56.80 0.00 0% 56.80 8 56.90 5 11.59
2015-01-08 8103 794524 503 45234052 57.20 57.20 56.60 56.80 0.00 0% 56.80 28 57.00 18 11.59
2015-01-09 8103 2849448 1732 155943923 57.10 57.20 54.00 54.00 2.80 -4.93% 53.90 17 54.00 94 11.02
2015-01-12 8103 625546 442 33821189 53.20 54.50 53.20 54.00 0.00 0% 54.00 86 54.10 1 11.02
2015-01-13 8103 396090 244 21529480 54.00 54.60 54.00 54.30 0.30 0.56% 54.20 17 54.30 4 11.08
2015-01-14 8103 332472 275 17925874 54.30 54.40 53.70 53.80 0.50 -0.92% 53.80 5 53.90 2 10.98
2015-01-15 8103 468232 347 25015540 54.00 54.00 53.20 53.30 0.50 -0.93% 53.30 16 53.40 5 10.88
2015-01-19 8103 441914 296 23185587 52.70 53.20 51.80 52.00 0.40 -2.44% 51.90 13 52.00 6 10.61
2015-01-20 8103 265187 210 13898438 52.00 53.00 52.00 52.50 0.50 0.96% 52.50 4 52.60 8 10.71
2015-01-21 8103 241444 180 12706818 52.90 53.00 52.40 52.50 0.00 0% 52.50 9 52.60 10 10.71
2015-01-22 8103 392013 251 20733089 52.80 53.10 52.60 53.00 0.50 0.95% 52.90 7 53.10 1 10.82
2015-01-23 8103 403384 294 21271993 53.00 53.30 52.30 52.50 0.50 -0.94% 52.50 6 52.90 6 10.71
2015-01-26 8103 267059 196 14115998 52.50 53.10 52.40 52.60 0.10 0.19% 52.60 15 53.00 15 10.73
2015-01-27 8103 256637 166 13514847 52.90 53.10 52.40 52.40 0.20 -0.38% 52.40 23 52.60 3 10.69
2015-01-28 8103 394311 245 20596064 52.00 52.90 51.90 52.10 0.30 -0.57% 52.10 1 52.20 13 10.63
2015-01-30 8103 287104 195 15105168 52.20 53.00 52.20 52.80 0.90 1.34% 52.50 2 52.80 5 10.78
2015-02-02 8103 280305 252 14697165 52.90 52.90 52.10 52.30 0.50 -0.95% 52.20 3 52.30 6 10.67
2015-02-03 8103 266730 200 13936060 52.40 52.70 52.00 52.00 0.30 -0.57% 52.00 18 52.30 15 10.61
2015-02-04 8103 277462 202 14481124 52.30 52.50 52.00 52.10 0.10 0.19% 52.10 3 52.20 4 10.63
2015-02-05 8103 384509 257 20120667 52.00 52.90 52.00 52.20 0.10 0.19% 52.20 2 52.30 20 10.65
2015-02-06 8103 159922 139 8353183 52.40 52.40 52.00 52.10 0.10 -0.19% 52.10 13 52.20 1 10.63
2015-02-09 8103 1059238 718 56543106 52.50 53.80 52.50 53.60 1.50 2.88% 53.60 9 53.70 8 10.94
2015-02-10 8103 638282 443 34210726 54.00 54.10 53.00 53.00 0.60 -1.12% 53.00 15 53.10 1 10.82
2015-02-11 8103 363090 283 19281180 53.50 53.50 52.70 52.70 0.30 -0.57% 52.70 3 53.00 7 10.76
2015-02-12 8103 154667 129 8164009 53.00 53.00 52.60 52.70 0.00 0% 52.70 8 52.90 6 10.76
2015-02-13 8103 266672 164 14095204 52.90 53.10 52.60 52.90 0.20 0.38% 52.90 1 53.00 16 10.80
2015-02-24 8103 290257 205 15474118 53.00 53.60 53.00 53.30 0.40 0.76% 53.30 13 53.40 19 10.88
2015-02-25 8103 687514 459 37175099 53.60 54.40 53.50 54.10 0.80 1.5% 54.10 13 54.20 8 11.04
2015-02-26 8103 453557 279 24482183 54.30 54.40 53.60 54.30 0.20 0.37% 54.20 2 54.30 16 11.08
2015-03-02 8103 287398 243 15525712 54.40 54.40 53.80 53.90 0.40 -0.74% 53.90 7 54.00 13 11.00
2015-03-03 8103 321112 230 17314008 54.00 54.20 53.60 54.00 0.10 0.19% 53.80 8 54.00 1 11.02
2015-03-04 8103 590731 404 31885845 54.00 54.40 53.50 54.40 0.40 0.74% 54.40 14 54.50 53 11.10
2015-03-05 8103 584747 366 31885238 54.60 54.80 54.20 54.30 0.10 -0.18% 54.30 26 54.40 6 11.08
2015-03-06 8103 844369 528 46235705 54.30 55.30 54.20 54.50 0.20 0.37% 54.50 14 54.70 9 11.12
2015-03-09 8103 337638 255 18363052 54.20 54.70 54.10 54.60 0.10 0.18% 54.60 16 54.70 11 11.14
2015-03-10 8103 1755901 1014 97931055 55.50 56.40 55.20 55.30 0.70 1.28% 55.30 15 55.50 2 11.29
2015-03-11 8103 724386 451 39826730 54.30 55.40 54.20 55.30 0.00 0% 55.30 15 55.40 8 11.29
2015-03-12 8103 778764 503 43453717 55.30 56.20 55.30 56.00 0.70 1.27% 55.90 6 56.00 38 11.43
2015-03-13 8103 608039 444 34051643 56.20 56.40 55.60 55.70 0.30 -0.54% 55.60 15 55.70 2 11.37
2015-03-16 8103 842397 536 47408632 55.70 56.90 55.50 56.20 0.50 0.9% 56.20 18 56.30 18 11.47
2015-03-17 8103 836071 535 47216444 56.60 57.10 56.00 56.00 0.20 -0.36% 56.00 3 56.10 2 11.43
2015-03-18 8103 575837 382 32299810 56.00 56.50 55.80 56.00 0.00 0% 55.90 6 56.00 14 11.43
2015-03-19 8103 1146097 757 64888270 56.00 56.90 56.00 56.90 0.90 1.61% 56.80 1 56.90 36 11.61
2015-03-20 8103 2028875 1236 113625789 56.70 56.90 55.00 56.60 0.30 -0.53% 56.50 1 56.70 25 11.55
2015-03-23 8103 786392 564 44147446 56.70 56.80 55.70 55.70 0.90 -1.59% 55.70 11 55.80 5 11.37
2015-03-24 8103 590884 461 32732984 55.10 55.80 55.10 55.20 0.50 -0.9% 55.20 46 55.50 12 10.76
2015-03-25 8103 415618 314 22946462 55.50 55.50 55.10 55.30 0.10 0.18% 55.30 19 55.40 9 10.78
2015-03-26 8103 611069 441 33864801 55.50 55.70 55.10 55.40 0.10 0.18% 55.40 4 55.50 1 10.80
2015-03-27 8103 785969 620 42970969 55.70 55.70 54.10 54.10 1.30 -2.35% 54.10 10 54.20 5 10.55
2015-03-30 8103 446423 399 24083377 54.30 54.70 53.60 53.60 0.50 -0.92% 53.60 6 53.80 2 10.45
2015-03-31 8103 467357 356 25529527 54.00 55.40 53.90 55.30 1.70 3.17% 55.20 24 55.30 1 10.78
2015-04-01 8103 374794 278 20491401 55.00 55.00 54.30 55.00 0.30 -0.54% 54.90 11 55.00 18 10.72
2015-04-02 8103 495815 352 27165246 55.00 55.10 54.50 54.60 0.40 -0.73% 54.60 16 54.90 7 10.64
2015-04-07 8103 645015 492 35708394 55.00 56.00 54.60 55.70 1.10 2.01% 55.70 13 55.80 8 10.86
2015-04-08 8103 406789 353 22489295 55.70 55.70 55.00 55.30 0.40 -0.72% 55.30 11 55.40 4 10.78
2015-04-09 8103 581442 338 31930848 55.30 55.30 54.50 54.90 0.40 -0.72% 54.70 1 54.90 5 10.70
2015-04-10 8103 630927 399 34142947 55.00 55.10 53.50 54.30 0.60 -1.09% 54.30 2 54.40 1 10.58
2015-04-13 8103 540305 369 29063070 54.30 54.40 53.50 53.80 0.50 -0.92% 53.80 14 54.00 48 10.49
2015-04-14 8103 339203 233 18378362 53.80 54.60 53.70 54.00 0.20 0.37% 54.00 22 54.10 4 10.53
2015-04-15 8103 431032 297 23284528 53.90 54.40 53.80 54.00 0.00 0% 54.00 1 54.20 11 10.53
2015-04-16 8103 640551 397 34672759 54.00 54.70 53.70 54.20 0.20 0.37% 54.10 38 54.40 1 10.57
2015-04-17 8103 286898 216 15551356 54.00 54.40 53.90 54.30 0.10 0.18% 54.30 2 54.40 13 10.58
2015-04-20 8103 891969 562 47473539 54.00 54.10 52.70 52.80 1.50 -2.76% 52.80 20 52.90 9 10.29
2015-04-21 8103 1076353 656 55602917 52.80 53.30 50.70 51.30 1.50 -2.84% 51.20 1 51.30 4 10.00
2015-04-22 8103 1422604 879 71693204 51.30 51.40 49.70 49.70 1.60 -3.12% 49.70 37 49.75 5 9.69
2015-04-23 8103 2062402 1309 102590427 49.75 50.60 49.05 50.30 0.60 1.21% 50.30 15 50.40 1 9.81
2015-04-24 8103 551541 427 27868299 50.40 51.20 50.10 50.10 0.20 -0.4% 50.10 17 50.20 1 9.77
2015-04-27 8103 275345 239 13941041 50.60 50.90 50.30 50.60 0.50 1% 50.60 11 50.70 4 9.86
2015-04-28 8103 358296 252 18323152 50.60 51.40 50.60 51.00 0.40 0.79% 51.00 27 51.10 2 9.94
2015-04-29 8103 632112 421 31779955 51.00 51.10 50.00 50.00 1.00 -1.96% 50.00 27 50.10 2 9.75
2015-04-30 8103 407331 263 20379141 50.00 50.30 49.60 50.10 0.10 0.2% 50.00 19 50.10 38 9.77
2015-05-04 8103 1358080 893 66632046 50.20 50.40 48.30 48.50 1.60 -3.19% 48.50 24 48.70 2 9.45
2015-05-05 8103 473089 342 23031932 48.50 49.05 48.35 48.85 0.35 0.72% 48.85 8 48.90 8 9.52
2015-05-06 8103 301313 230 14842443 48.85 49.45 48.70 49.05 0.20 0.41% 49.00 20 49.30 3 9.56
2015-05-07 8103 370100 246 17993148 48.10 49.15 48.10 49.00 0.05 -0.1% 48.90 3 49.00 2 9.55
2015-05-08 8103 285845 212 13927291 49.10 49.10 48.40 48.70 0.30 -0.61% 48.60 7 48.70 2 9.49
2015-05-11 8103 2443030 1328 112394960 48.50 48.55 45.30 45.35 3.35 -6.88% 45.35 9 45.40 6 9.22
2015-05-12 8103 617472 489 28311784 45.40 46.40 45.00 46.40 1.05 2.32% 46.40 7 46.45 4 9.43
2015-05-13 8103 601448 378 28302346 46.40 47.35 46.40 47.35 0.95 2.05% 47.30 33 47.35 18 9.62
2015-05-14 8103 402516 284 18861401 47.40 47.60 46.60 46.65 0.70 -1.48% 46.65 13 46.75 2 9.48
2015-05-15 8103 293037 243 13586289 46.90 46.95 46.00 46.15 0.50 -1.07% 46.15 3 46.25 6 9.38
2015-05-18 8103 303026 230 13794622 46.20 46.25 45.05 45.60 0.55 -1.19% 45.60 3 45.75 1 9.27
2015-05-19 8103 283590 256 13090837 46.00 46.40 45.75 46.20 0.60 1.32% 46.20 2 46.30 2 9.39
2015-05-20 8103 245971 156 11391345 46.80 46.80 45.75 46.65 0.45 0.97% 46.50 2 46.65 4 9.48
2015-05-21 8103 226102 166 10510694 46.65 46.95 46.00 46.70 0.05 0.11% 46.70 5 46.75 2 9.49
2015-05-22 8103 566346 419 26346687 46.95 47.00 46.30 46.50 0.20 -0.43% 46.50 5 46.55 2 9.45
2015-05-25 8103 319002 219 14958490 47.80 47.80 46.55 46.80 0.30 0.65% 46.70 14 46.90 2 9.51
2015-05-26 8103 384343 258 17782767 46.80 46.85 46.00 46.55 0.25 -0.53% 46.50 59 46.60 9 9.46
2015-05-27 8103 1032539 770 48703217 46.90 47.60 46.60 46.60 0.05 0.11% 46.60 20 46.90 3 9.47
2015-05-28 8103 531580 385 24947059 46.70 47.30 46.60 47.15 0.55 1.18% 47.10 3 47.15 2 9.58
2015-05-29 8103 693707 448 33253805 47.15 48.50 47.05 48.10 0.95 2.01% 48.10 3 48.15 9 9.78
2015-06-01 8103 420080 278 20100570 48.50 48.60 47.35 47.60 0.50 -1.04% 47.60 5 47.65 4 9.67
2015-06-02 8103 625951 504 29609647 47.50 47.60 47.05 47.30 0.30 -0.63% 47.20 18 47.35 1 9.61
2015-06-03 8103 326162 244 15407306 47.30 47.60 46.85 46.85 0.45 -0.95% 46.85 2 47.00 3 9.52
2015-06-04 8103 538396 407 24774854 47.10 47.10 45.50 45.60 1.25 -2.67% 45.60 7 45.65 7 9.27
2015-06-05 8103 476279 346 21520238 45.00 45.55 44.95 45.20 0.40 -0.88% 45.20 1 45.25 2 9.19
2015-06-08 8103 291055 209 13213847 45.20 45.85 45.15 45.20 0.00 0% 45.20 43 45.40 3 9.19
2015-06-09 8103 1635370 1053 69490944 45.10 45.20 40.75 42.00 3.20 -7.08% 42.00 14 42.10 1 8.54
2015-06-10 8103 609742 402 25759930 42.00 42.80 41.00 42.65 0.65 1.55% 42.55 3 42.65 2 8.67
2015-06-11 8103 1042480 651 43214650 42.45 42.45 40.50 42.00 0.65 -1.52% 42.00 7 42.15 2 8.54
2015-06-12 8103 534559 364 22699049 42.00 43.20 41.20 43.00 1.00 2.38% 43.00 185 43.05 5 8.74
2015-06-15 8103 546412 307 23810478 42.95 44.20 42.60 44.00 1.00 2.33% 44.00 97 44.05 1 8.94
2015-06-16 8103 444419 234 19350600 44.30 44.30 43.20 43.20 0.80 -1.82% 43.20 5 43.30 14 8.78
2015-06-17 8103 146477 133 6326642 43.35 43.55 42.90 42.90 0.30 -0.69% 42.90 2 43.05 2 8.72
2015-06-18 8103 117119 81 5093220 43.10 43.65 43.10 43.40 0.50 1.17% 43.40 10 43.50 1 8.82
2015-06-22 8103 137085 103 5975814 43.50 43.80 43.45 43.70 0.30 0.69% 43.65 12 43.70 2 8.88
2015-06-23 8103 131847 100 5798539 43.60 44.25 43.60 43.80 0.10 0.23% 43.80 5 43.90 1 8.90
2015-06-24 8103 238400 179 10309850 43.65 43.85 42.85 42.90 0.90 -2.05% 42.90 22 43.10 3 8.72
2015-06-25 8103 234152 155 10006342 42.55 43.20 42.40 42.80 0.10 -0.23% 42.80 1 42.85 2 8.70
2015-06-26 8103 150098 107 6427142 42.80 43.15 42.60 42.75 0.05 -0.12% 42.75 4 42.80 5 8.69
2015-06-29 8103 297549 230 12528835 42.40 42.50 41.95 42.20 0.55 -1.29% 42.00 8 42.20 8 8.58
2015-06-30 8103 145001 93 6108543 42.30 42.40 41.80 42.15 0.05 -0.12% 42.15 2 42.35 14 8.57
2015-07-01 8103 112001 87 4772343 42.15 42.90 42.15 42.65 0.50 1.19% 42.65 4 42.80 10 8.67
2015-07-02 8103 143052 120 6126086 42.70 43.05 42.70 42.95 0.30 0.7% 42.75 6 42.95 2 8.73
2015-07-03 8103 132103 109 5627355 42.75 42.90 42.45 42.65 0.30 -0.7% 42.65 1 42.70 3 8.67
2015-07-06 8103 172044 131 7282722 42.50 42.80 41.80 42.10 0.55 -1.29% 42.00 7 42.40 4 8.56
2015-07-07 8103 134001 100 5662742 42.10 42.55 42.05 42.40 0.30 0.71% 42.10 1 42.40 1 8.62
2015-07-08 8103 306000 240 12726950 42.00 42.20 41.20 41.30 1.10 -2.59% 41.25 9 41.30 13 8.39
2015-07-09 8103 1752400 913 65843758 37.20 38.60 37.20 37.60 3.70 -8.96% 37.60 1 37.80 4 7.64
2015-07-13 8103 406162 251 15487998 38.20 38.45 37.95 38.05 0.45 1.2% 38.05 1 38.15 5 7.73
2015-07-14 8103 203801 163 7847329 38.50 38.75 38.30 38.40 0.35 0.92% 38.35 8 38.40 2 7.80
2015-07-15 8103 311859 237 11878776 38.55 38.55 37.75 37.85 0.55 -1.43% 37.80 17 37.95 5 7.69
2015-07-16 8103 183628 135 6969491 37.85 38.05 37.85 37.90 0.05 0.13% 37.90 8 38.00 1 7.70
2015-07-17 8103 168121 120 6417928 38.40 38.40 38.00 38.20 0.30 0.79% 38.10 1 38.20 2 7.76
2015-07-20 8103 220000 179 8386400 38.30 38.60 37.70 37.70 0.50 -1.31% 37.65 3 37.95 6 7.66
2015-07-21 8103 271458 208 10155193 37.80 37.85 37.15 37.45 0.25 -0.66% 37.45 4 37.50 1 7.61
2015-07-22 8103 218350 136 8112181 37.20 37.45 37.00 37.00 0.45 -1.2% 36.95 5 37.00 2 7.52
2015-07-23 8103 504952 347 18182803 37.00 37.40 35.20 35.85 1.15 -3.11% 35.80 15 35.85 1 7.29
2015-07-24 8103 684800 391 23930400 35.00 35.70 34.50 34.60 1.25 -3.49% 34.55 1 34.60 9 7.03
2015-07-27 8103 735234 516 24158088 34.45 34.60 31.20 31.20 3.40 -9.83% 31.20 18 31.25 2 6.34
2015-07-28 8103 469456 347 15164998 31.05 33.00 31.00 33.00 1.80 5.77% 32.80 3 33.00 4 6.71
2015-07-29 8103 319200 230 10519000 33.15 33.25 32.50 32.80 0.20 -0.61% 32.75 2 32.80 7 6.67
2015-07-30 8103 1795200 588 59456350 32.80 33.40 32.80 33.20 0.40 1.22% 33.20 1 33.25 1 6.75
2015-07-31 8103 555052 279 18299075 33.50 33.55 32.25 32.25 0.95 -2.86% 32.25 13 32.40 2 6.55
2015-08-03 8103 302890 168 9715747 32.30 32.35 31.80 32.10 0.15 -0.47% 32.05 1 32.10 2 6.52
2015-08-04 8103 340059 242 10830234 32.30 32.40 31.15 31.25 0.85 -2.65% 31.20 14 31.25 3 6.35
2015-08-05 8103 661003 490 20916449 31.80 31.85 31.40 31.75 0.50 1.6% 31.70 13 31.75 2 6.45
2015-08-06 8103 330134 230 10696143 32.20 32.70 32.15 32.50 0.75 2.36% 32.45 2 32.50 9 6.61
2015-08-07 8103 274151 221 9047397 32.50 33.40 32.05 33.00 0.50 1.54% 33.00 2 33.10 3 6.71
2015-08-10 8103 779299 520 24470273 32.15 32.30 30.85 32.20 0.80 -2.42% 32.15 5 32.20 4 7.16
2015-08-11 8103 667300 408 21150419 32.40 32.45 31.20 31.60 0.60 -1.86% 31.50 21 31.60 1 7.02
2015-08-12 8103 816125 459 25367734 31.50 31.50 30.95 31.00 0.60 -1.9% 30.95 30 31.00 29 6.89
2015-08-13 8103 510415 339 14664916 28.15 29.10 28.15 29.00 0.00 -6.45% 28.90 1 29.00 5 6.44
2015-08-14 8103 195052 150 5661736 29.00 29.40 28.70 29.40 0.40 1.38% 29.30 3 29.40 19 6.53
2015-08-17 8103 213400 142 6217659 29.40 29.40 28.85 29.10 0.30 -1.02% 29.10 1 29.35 1 6.47
2015-08-18 8103 154244 125 4461462 28.90 29.30 28.70 28.90 0.20 -0.69% 28.90 1 29.00 10 6.42
2015-08-19 8103 621011 410 17133313 28.50 28.80 27.10 27.20 1.70 -5.88% 27.15 8 27.25 8 6.04
2015-08-20 8103 301120 221 8319010 27.20 28.00 27.05 28.00 0.80 2.94% 27.80 1 28.00 19 6.22
2015-08-21 8103 533107 330 14448839 27.20 27.70 26.60 26.65 1.35 -4.82% 26.65 1 27.00 3 5.92
2015-08-24 8103 1218999 637 29771974 25.75 25.90 24.00 24.00 2.65 -9.94% 24.00 40 24.30 5 5.33
2015-08-25 8103 452151 328 10887454 22.85 24.70 22.85 24.70 0.70 2.92% 24.65 1 24.70 16 5.49
2015-08-26 8103 258000 171 6315850 24.50 24.80 24.05 24.65 0.05 -0.2% 24.60 13 24.70 1 5.48
2015-08-27 8103 661854 409 17089013 24.80 26.90 24.80 26.40 1.75 7.1% 26.40 4 26.45 2 5.87
2015-08-28 8103 490631 324 13430018 27.40 27.70 27.10 27.60 1.20 4.55% 27.60 20 27.65 1 6.13
2015-08-31 8103 329032 223 9177130 28.35 28.35 27.40 27.85 0.25 0.91% 27.85 3 27.90 1 6.19
2015-09-01 8103 221000 150 6113100 27.75 28.00 27.50 27.50 0.35 -1.26% 27.50 24 27.60 2 6.11
2015-09-02 8103 301501 201 8262873 27.20 27.75 26.90 27.70 0.20 0.73% 27.70 7 27.75 5 6.16
2015-09-03 8103 463735 231 13021495 28.00 28.25 27.85 28.15 0.45 1.62% 28.05 2 28.15 2 6.26
2015-09-04 8103 653259 429 18731989 28.10 29.40 28.10 29.00 0.85 3.02% 28.90 1 29.00 3 6.44
2015-09-07 8103 213305 165 6106695 28.70 29.00 28.10 29.00 0.00 0% 29.00 11 29.05 3 6.44
2015-09-08 8103 208000 144 6049950 29.00 29.40 28.85 29.00 0.00 0% 29.00 2 29.10 1 6.44
2015-09-09 8103 471539 318 13923510 29.35 29.80 29.20 29.80 0.80 2.76% 29.75 6 29.80 11 6.62
2015-09-10 8103 245999 178 7242119 29.75 29.80 29.15 29.60 0.20 -0.67% 29.55 3 29.65 1 6.58
2015-09-11 8103 300100 211 8961200 29.60 30.00 29.40 30.00 0.40 1.35% 29.85 1 30.00 30 6.67
2015-09-14 8103 230089 172 6885852 30.10 30.50 29.60 29.65 0.35 -1.17% 29.65 1 29.80 1 6.59
2015-09-15 8103 295000 181 8619400 29.65 29.85 29.00 29.00 0.65 -2.19% 29.00 29 29.30 5 6.44
2015-09-16 8103 205159 138 5997238 29.30 29.40 29.10 29.15 0.15 0.52% 29.15 8 29.35 13 6.48
2015-09-17 8103 317861 202 9396284 29.35 29.75 29.35 29.60 0.45 1.54% 29.60 2 29.65 8 6.58
2015-09-18 8103 408971 224 12221565 29.70 30.15 29.55 30.00 0.40 1.35% 30.00 1 30.05 1 6.67
2015-09-21 8103 192156 149 5693130 30.00 30.00 29.40 29.65 0.35 -1.17% 29.60 2 29.70 3 6.59
2015-09-22 8103 205296 124 6101665 29.65 29.90 29.65 29.80 0.15 0.51% 29.80 12 29.85 11 6.62
2015-09-23 8103 248758 185 6679147 26.85 26.85 26.85 26.85 2.95 -9.9% 0.00 0 26.85 2843 5.97
2015-09-24 8103 2180240 1012 54176913 24.40 25.80 24.40 25.50 1.35 -5.03% 25.50 3 25.55 5 5.67
2015-09-25 8103 986600 566 24541091 24.80 25.35 24.45 25.25 0.25 -0.98% 25.25 5 25.30 10 5.61
2015-09-30 8103 508407 303 12964002 25.00 25.80 25.00 25.60 0.35 1.39% 25.60 15 25.70 2 5.69
2015-10-01 8103 557477 371 14761479 26.00 26.85 26.00 26.70 1.10 4.3% 26.70 1 26.75 5 5.93
2015-10-02 8103 501503 337 13632904 26.95 27.95 26.55 27.85 1.15 4.31% 27.80 7 27.85 2 6.19
2015-10-05 8103 667694 377 18553597 28.00 28.50 27.30 27.50 0.35 -1.26% 27.45 9 27.50 19 6.11
2015-10-06 8103 551350 381 14984705 27.50 27.80 26.90 27.40 0.10 -0.36% 27.10 1 27.40 3 6.09
2015-10-07 8103 253029 195 7002256 27.80 27.85 27.25 27.55 0.15 0.55% 27.55 4 27.60 16 6.12
2015-10-08 8103 270500 204 7410498 27.80 27.85 27.20 27.20 0.35 -1.27% 27.15 9 27.35 1 6.04
2015-10-12 8103 404860 255 10885977 27.00 27.20 26.80 26.85 0.35 -1.29% 26.80 12 26.85 8 5.97
2015-10-13 8103 175016 122 4736771 26.60 27.45 26.60 27.25 0.40 1.49% 27.15 1 27.25 2 6.06
2015-10-14 8103 372993 217 10081758 27.00 27.20 26.85 26.85 0.40 -1.47% 26.85 14 26.90 10 5.97
2015-10-15 8103 306250 214 8231923 26.85 27.05 26.70 26.70 0.15 -0.56% 26.70 15 26.85 1 5.93
2015-10-16 8103 359496 231 9693014 26.75 27.10 26.75 27.00 0.30 1.12% 26.95 5 27.00 15 6.00
2015-10-19 8103 213672 156 5789474 27.00 27.20 27.00 27.05 0.05 0.19% 27.05 1 27.20 7 6.01
2015-10-20 8103 282501 212 7678851 27.00 27.30 27.00 27.25 0.20 0.74% 27.25 7 27.30 21 6.06
2015-10-21 8103 1983272 1168 58028784 27.30 29.95 27.25 29.90 2.65 9.72% 29.75 2 29.90 30 6.64
2015-10-22 8103 1874501 990 53829526 29.80 29.80 28.00 28.05 1.85 -6.19% 28.00 70 28.05 1 6.23
2015-10-23 8103 974388 640 28141932 28.60 29.35 28.50 28.95 0.90 3.21% 28.90 1 28.95 37 6.43
2015-10-26 8103 875781 526 25953138 29.45 29.85 29.40 29.65 0.70 2.42% 29.65 2 29.70 13 6.59
2015-10-27 8103 552599 335 16163148 29.90 29.90 28.95 29.10 0.55 -1.85% 29.10 7 29.30 6 6.47
2015-10-28 8103 1258096 762 38003802 29.20 31.00 29.20 30.25 1.15 3.95% 30.20 14 30.25 1 6.72
2015-10-29 8103 544349 328 16294694 30.55 30.60 29.30 29.60 0.65 -2.15% 29.55 4 29.60 4 6.58
2015-10-30 8103 859001 559 24420632 29.90 29.90 27.70 28.85 0.75 -2.53% 28.75 3 28.85 10 6.41
2015-11-02 8103 976569 544 27688043 29.00 29.05 27.95 28.00 0.85 -2.95% 27.95 18 28.00 3 6.22
2015-11-03 8103 374276 276 10725371 28.50 28.80 28.40 28.50 0.50 1.79% 28.50 30 28.75 2 6.33
2015-11-04 8103 355169 270 10302124 29.00 29.20 28.65 28.95 0.45 1.58% 28.90 5 29.00 28 6.43
2015-11-05 8103 377484 224 11045157 29.15 29.40 29.05 29.15 0.20 0.69% 29.15 13 29.20 16 6.48
2015-11-06 8103 254450 176 7315166 29.15 29.15 28.50 28.85 0.30 -1.03% 28.80 2 28.85 3 6.41
2015-11-09 8103 469622 304 13372747 28.70 28.80 28.10 28.40 0.45 -1.56% 28.30 2 28.40 3 13.09
2015-11-10 8103 915298 534 24982094 27.80 27.85 26.80 27.70 0.70 -2.46% 27.50 1 27.70 1 12.76
2015-11-11 8103 540100 279 14602932 27.25 27.50 26.70 27.00 0.70 -2.53% 27.00 3 27.05 7 12.44
2015-11-12 8103 3753673 1810 93235182 27.00 27.10 24.30 24.50 2.50 -9.26% 24.45 12 24.50 45 11.29
2015-11-13 8103 2301467 1173 55027835 22.60 25.15 22.60 24.60 0.10 0.41% 24.60 9 24.70 1 11.34
2015-11-16 8103 549381 325 13296635 23.85 24.45 23.80 24.30 0.30 -1.22% 24.30 16 24.40 2 11.20
2015-11-17 8103 433908 275 10855510 24.75 25.30 24.75 24.80 0.50 2.06% 24.75 11 24.80 33 11.43
2015-11-18 8103 319606 196 7867361 25.10 25.10 24.40 24.45 0.35 -1.41% 24.45 3 24.85 1 11.27
2015-11-19 8103 245344 163 6077311 24.60 25.10 24.55 24.75 0.30 1.23% 24.75 11 24.85 3 11.41
2015-11-20 8103 537598 303 13529898 24.85 25.60 24.85 25.40 0.65 2.63% 25.40 5 25.45 13 11.71
2015-11-23 8103 285760 187 7272285 25.50 25.60 25.10 25.10 0.30 -1.18% 25.10 8 25.25 2 11.57
2015-11-24 8103 94083 61 2280316 24.20 24.40 24.10 25.10 0.00 0% 24.30 9 24.40 3 11.20
2015-11-25 8103 264994 167 6496301 24.85 24.90 24.40 24.50 0.60 -2.39% 24.50 5 24.55 1 11.29
2015-11-26 8103 168857 113 4152844 24.50 25.00 24.30 24.30 0.20 -0.82% 24.30 6 24.35 5 11.20
2015-11-27 8103 233307 137 5650158 24.30 24.50 24.10 24.25 0.05 -0.21% 24.20 1 24.25 9 11.18
2015-11-30 8103 344010 204 8051510 23.95 23.95 22.85 23.55 0.70 -2.89% 23.55 4 23.65 1 10.85
2015-12-01 8103 252424 154 6056014 24.00 24.30 23.80 24.00 0.45 1.91% 24.00 63 24.10 1 11.06
2015-12-02 8103 206700 141 4984433 24.10 24.30 24.00 24.05 0.05 0.21% 24.05 1 24.15 10 11.08
2015-12-03 8103 240243 146 5830723 24.10 24.40 24.10 24.30 0.25 1.04% 24.25 14 24.30 8 11.20
2015-12-04 8103 381200 245 9435450 24.55 25.45 24.10 25.00 0.70 2.88% 25.00 12 25.10 3 11.52
2015-12-07 8103 332140 194 8329125 25.20 25.40 24.85 24.90 0.10 -0.4% 24.90 1 25.00 1 11.47
2015-12-08 8103 144619 99 3574221 25.00 25.00 24.55 24.65 0.25 -1% 24.65 2 24.75 1 11.36
2015-12-09 8103 265685 130 6444623 24.45 24.55 24.10 24.20 0.45 -1.83% 24.20 17 24.35 1 11.15
2015-12-10 8103 241029 148 5815650 25.00 25.00 23.80 24.10 0.10 -0.41% 24.10 7 24.15 2 11.11
2015-12-11 8103 212080 112 5098170 24.10 24.20 23.85 23.90 0.20 -0.83% 23.90 22 24.05 1 11.01
2015-12-14 8103 129029 92 3058487 23.90 23.90 23.45 23.70 0.20 -0.84% 23.70 17 23.80 3 10.92
2015-12-15 8103 157081 87 3739494 24.00 24.00 23.70 23.75 0.05 0.21% 23.70 24 23.75 9 10.94
2015-12-16 8103 111008 86 2657008 23.85 24.15 23.75 24.05 0.30 1.26% 24.00 4 24.15 1 11.08
2015-12-17 8103 126031 96 3041600 24.50 24.50 23.95 24.30 0.25 1.04% 24.05 6 24.30 32 11.20
2015-12-18 8103 94083 61 2280316 24.20 24.40 24.10 24.30 0.00 0% 24.30 9 24.40 3 11.20
2015-12-21 8103 379121 253 9448344 24.30 25.30 24.30 25.20 0.90 3.7% 25.15 2 25.20 2 11.61
2015-12-22 8103 93020 66 2313451 25.30 25.30 24.60 24.80 0.40 -1.59% 24.80 1 24.85 10 11.43
2015-12-23 8103 101004 70 2513658 24.90 25.00 24.65 25.00 0.20 0.81% 24.65 21 25.00 3 11.52
2015-12-24 8103 93245 78 2319293 25.20 25.25 24.60 24.70 0.30 -1.2% 24.70 15 24.85 1 11.38
2015-12-25 8103 83058 52 2061003 24.85 24.90 24.70 24.80 0.10 0.4% 24.80 1 24.85 1 11.43
2015-12-28 8103 129143 115 3234946 24.80 25.45 24.80 25.00 0.20 0.81% 24.95 7 25.00 5 11.52
2015-12-29 8103 107177 60 2652575 25.00 25.00 24.50 24.70 0.30 -1.2% 24.70 2 24.85 1 11.38
2015-12-30 8103 74008 67 1808758 25.00 25.00 24.30 24.45 0.25 -1.01% 24.45 4 24.50 1 11.27
2015-12-31 8103 88054 58 2164559 24.30 24.85 24.30 24.85 0.40 1.64% 24.70 1 24.85 1 11.45