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　　28.00
0
0%		27.80
-0.2
-0.71%		28.25
0.45
1.62%		28.25
0
0%		 　28.25
0
0%		28.30
0.05
0.18%		28.60
0.3
1.06%		28.35
-0.25
-0.87%		28.35
0
0%		 　27.85
-0.5
-1.76%		27.90
0.05
0.18%		28.00
0.1
0.36%		28.00
0
0%		28.15
0.15
0.54%		 　28.40
0.25
0.89%		29.05
0.65
2.29%		 28.57
2 月　29.55
0.5
1.72%		29.90
0.35
1.18%		 　29.80
-0.1
-0.33%		29.85
0.05
0.17%		30.80
0.95
3.18%		30.30
-0.5
-1.62%		29.50
-0.8
-2.64%		 　30.50
1
3.39%		32.00
1.5
4.92%		32.00
0
0%		32.40
0.4
1.25%		31.75
-0.65
-2.01%		31.80
0.05
0.16%		 32.20
0.4
1.26%		32.65
0.45
1.4%		32.20
-0.45
-1.38%		31.60
-0.6
-1.86%		31.40
-0.2
-0.63%		 31.22
3 月31.65
0.25
0.8%		30.70
-0.95
-3%		31.00
0.3
0.98%		 　31.80
0.8
2.58%		32.55
0.75
2.36%		33.50
0.95
2.92%		33.05
-0.45
-1.34%		32.80
-0.25
-0.76%		 　33.05
0.25
0.76%		33.80
0.75
2.27%		34.80
1
2.96%		35.05
0.25
0.72%		35.10
0.05
0.14%		 　35.70
0.6
1.71%		35.20
-0.5
-1.4%		35.15
-0.05
-0.14%		34.70
-0.45
-1.28%		34.00
-0.7
-2.02%		 　33.00
-1
-2.94%		32.90
-0.1
-0.3%		34.15
1.25
3.8%		34.15
0
0%		33.70
-0.45
-1.32%		33.52
4 月 　　　33.60
-0.1
-0.3%		33.45
-0.15
-0.45%		33.60
0.15
0.45%		 　34.10
0.5
1.49%		33.95
-0.15
-0.44%		33.00
-0.95
-2.8%		32.80
-0.2
-0.61%		32.20
-0.6
-1.83%		 　32.15
-0.05
-0.16%		32.50
0.35
1.09%		32.10
-0.4
-1.23%		32.10
0
0%		32.65
0.55
1.71%		 　32.30
-0.35
-1.07%		32.30
0
0%		32.90
0.6
1.86%		32.60
-0.3
-0.91%		32.90
0.3
0.92%		 33.07
5 月　34.50
1.6
4.86%		34.20
-0.3
-0.87%		34.40
0.2
0.58%		33.90
-0.5
-1.45%		 　34.10
0.2
0.59%		33.15
-0.95
-2.79%		32.40
-0.75
-2.26%		31.50
-0.9
-2.78%		31.85
0.35
1.11%		 　32.10
0.25
0.78%		32.50
0.4
1.25%		32.20
-0.3
-0.92%		32.20
0
0%		32.35
0.15
0.47%		 　32.10
-0.25
-0.77%		32.20
0.1
0.31%		32.20
0
0%		32.55
0.35
1.09%		32.65
0.1
0.31%		 33.20
0.55
1.68%		32.86
6 月33.95
0.75
2.26%		33.40
-0.55
-1.62%		33.45
0.05
0.15%		 　33.60
0.15
0.45%		33.20
-0.4
-1.19%		32.70
-0.5
-1.51%		32.65
-0.05
-0.15%		 　32.25
-0.4
-1.23%		32.25
0
0%		32.10
-0.15
-0.47%		31.90
-0.2
-0.62%		32.10
0.2
0.63%		 　31.90
-0.2
-0.62%		31.80
-0.1
-0.31%		31.90
0.1
0.31%		32.15
0.25
0.78%		32.00
-0.15
-0.47%		 　31.90
-0.1
-0.31%		31.85
-0.05
-0.16%		31.65
-0.2
-0.63%		31.60
-0.05
-0.16%		31.50
-0.1
-0.32%		 32.34
7 月　　31.80
0.3
0.95%		31.85
0.05
0.16%		31.60
-0.25
-0.78%		31.70
0.1
0.32%		31.50
-0.2
-0.63%		 　31.55
0.05
0.16%		31.65
0.1
0.32%		31.75
0.1
0.32%		32.40
0.65
2.05%		32.65
0.25
0.77%		 　32.70
0.05
0.15%		32.95
0.25
0.76%		33.30
0.35
1.06%		32.90
-0.4
-1.2%		32.60
-0.3
-0.91%		 　32.65
0.05
0.15%		32.45
-0.2
-0.61%		32.40
-0.05
-0.15%		32.45
0.05
0.15%		32.40
-0.05
-0.15%		 32.30
-0.1
-0.31%		32.27
8 月32.35
0.05
0.15%		30.80
-1.55
-4.79%		31.00
0.2
0.65%		30.70
-0.3
-0.97%		 　30.60
-0.1
-0.33%		30.35
-0.25
-0.82%		30.15
-0.2
-0.66%		29.50
-0.65
-2.16%		29.30
-0.2
-0.68%		 　29.10
-0.2
-0.68%		29.35
0.25
0.86%		29.70
0.35
1.19%		30.45
0.75
2.53%		30.40
-0.05
-0.16%		 　30.15
-0.25
-0.82%		30.50
0.35
1.16%		30.45
-0.05
-0.16%		30.45
0
0%		31.15
0.7
2.3%		 　31.00
-0.15
-0.48%		30.85
-0.15
-0.48%		31.20
0.35
1.13%		31.45
0.25
0.8%		30.44
9 月31.20
-0.25
-0.79%		 　31.20
0
0%		31.40
0.2
0.64%		31.10
-0.3
-0.96%		30.90
-0.2
-0.64%		30.95
0.05
0.16%		 　31.15
0.2
0.65%		31.65
0.5
1.61%		31.95
0.3
0.95%		32.10
0.15
0.47%		32.10
0
0%		 　32.05
-0.05
-0.16%		31.95
-0.1
-0.31%		31.95
0
0%		32.30
0.35
1.1%		31.80
-0.5
-1.55%		 　31.20
-0.6
-1.89%		31.20
0
0%		31.30
0.1
0.32%		31.15
-0.15
-0.48%		31.00
-0.15
-0.48%		31.60
0.6
1.94%		 31.5
10 月　31.60
0
0%		31.60
0
0%		 31.75
0.15
0.47%		31.80
0.05
0.16%		 　　　31.45
-0.35
-1.1%		31.80
0.35
1.11%		32.10
0.3
0.94%		 　33.00
0.9
2.8%		32.75
-0.25
-0.76%		32.80
0.05
0.15%		32.70
-0.1
-0.3%		32.90
0.2
0.61%		 　33.20
0.3
0.91%		33.20
0
0%		33.35
0.15
0.45%		33.20
-0.15
-0.45%		32.40
-0.8
-2.41%		 　32.15
-0.25
-0.77%		32.85
0.7
2.18%		32.42
11 月33.00
0.15
0.46%		32.90
-0.1
-0.3%		32.95
0.05
0.15%		 　32.95
0
0%		33.15
0.2
0.61%		33.45
0.3
0.9%		33.05
-0.4
-1.2%		32.95
-0.1
-0.3%		 　32.00
-0.95
-2.88%		32.05
0.05
0.16%		31.85
-0.2
-0.62%		32.00
0.15
0.47%		32.20
0.2
0.63%		 　32.50
0.3
0.93%		32.45
-0.05
-0.15%		32.55
0.1
0.31%		33.80
1.25
3.84%		33.85
0.05
0.15%		 　33.85
0
0%		33.50
-0.35
-1.03%		35.50
2
5.97%		34.20
-1.3
-3.66%		 32.99
12 月32.80
-1.4
-4.09%		 　32.75
-0.05
-0.15%		31.80
-0.95
-2.9%		31.40
-0.4
-1.26%		31.40
0
0%		31.35
-0.05
-0.16%		 　31.50
0.15
0.48%		31.10
-0.4
-1.27%		31.10
0
0%		31.20
0.1
0.32%		31.25
0.05
0.16%		 　31.25
0
0%		31.10
-0.15
-0.48%		31.05
-0.05
-0.16%		31.00
-0.05
-0.16%		30.95
-0.05
-0.16%		 　31.30
0.35
1.13%		30.85
-0.45
-1.44%		30.90
0.05
0.16%		31.00
0.1
0.32%		31.40
0.4
1.29%		　　31.41

說明:最高漲幅:5.97%最低跌幅:-4.79% 最高價:35.70最低價:27.80平均價:31.88,灰色底表示週末,漲155天(59.7)元,跌130天(-44.45)元,平盤31天
6%=1,5%=5,4%=2,3%=10,2%=27,1%=64,0%=77,-0%=1,-1%=3,-2%=10,-3%=15,-4%=48,-5%=53,

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
2017-01-03 8103 237882 156 6625664 27.65 28.05 27.45 28.00 0.55 0% 27.95 2 28.00 31 13.27
2017-01-04 8103 440416 303 12407816 28.10 28.50 27.75 27.80 0.20 -0.71% 27.80 1 27.90 2 13.18
2017-01-05 8103 312501 194 8807125 28.00 28.30 27.85 28.25 0.45 1.62% 28.25 8 28.30 31 13.39
2017-01-06 8103 146764 108 4147031 28.50 28.55 28.05 28.25 0.00 0% 28.20 6 28.30 11 13.39
2017-01-09 8103 417840 266 11935775 28.45 28.85 28.25 28.25 0.00 0% 28.25 6 28.30 5 13.39
2017-01-10 8103 230840 124 6515402 28.25 28.45 28.15 28.30 0.05 0.18% 28.30 8 28.35 3 13.41
2017-01-11 8103 262401 157 7477637 28.40 28.60 28.30 28.60 0.30 1.06% 28.50 9 28.60 23 13.55
2017-01-12 8103 143622 98 4086193 28.60 28.65 28.25 28.35 0.25 -0.87% 28.30 1 28.35 1 13.44
2017-01-13 8103 94949 80 2679952 28.35 28.40 28.15 28.35 0.00 0% 28.35 4 28.40 10 13.44
2017-01-16 8103 224638 114 6274863 28.35 28.35 27.75 27.85 0.50 -1.76% 27.85 11 27.90 2 13.20
2017-01-17 8103 139248 99 3876564 27.85 27.90 27.75 27.90 0.05 0.18% 27.85 2 27.90 4 13.22
2017-01-18 8103 106183 88 2965548 28.10 28.10 27.85 28.00 0.10 0.36% 27.90 4 28.00 9 13.27
2017-01-19 8103 138081 98 3860647 28.00 28.05 27.90 28.00 0.00 0% 28.00 1 28.05 11 13.27
2017-01-20 8103 128075 92 3610560 28.10 28.30 28.05 28.15 0.15 0.54% 28.15 1 28.20 7 13.34
2017-01-23 8103 267529 165 7612739 28.45 28.65 28.30 28.40 0.25 0.89% 28.30 2 28.40 3 13.46
2017-01-24 8103 785891 439 22785951 28.50 29.25 28.50 29.05 0.65 2.29% 29.00 18 29.05 40 13.77
2017-02-02 8103 658819 422 19316167 29.25 29.70 28.85 29.55 0.50 1.72% 29.55 2 29.60 7 14.00
2017-02-03 8103 794366 490 23776066 29.75 30.20 29.70 29.90 0.35 1.18% 29.90 4 29.95 10 14.17
2017-02-06 8103 696057 380 20955076 30.25 30.30 29.80 29.80 0.10 -0.33% 29.80 10 29.95 3 14.12
2017-02-07 8103 384245 198 11471044 30.00 30.00 29.75 29.85 0.05 0.17% 29.85 2 29.90 8 14.15
2017-02-08 8103 1017167 503 30838364 30.10 30.80 29.80 30.80 0.95 3.18% 30.75 1 30.80 13 14.60
2017-02-09 8103 584129 305 17840844 30.80 31.00 30.15 30.30 0.50 -1.62% 30.30 2 30.45 4 14.36
2017-02-10 8103 1164619 573 34562695 29.90 30.10 29.35 29.50 0.80 -2.64% 29.40 6 29.50 16 13.98
2017-02-13 8103 804510 420 24044012 29.50 30.50 29.20 30.50 1.00 3.39% 30.45 14 30.50 2 14.45
2017-02-14 8103 3000366 1669 95307984 30.85 33.00 30.60 32.00 1.50 4.92% 31.80 4 32.00 25 15.17
2017-02-15 8103 2488849 1330 80882177 32.60 33.20 31.55 32.00 0.00 0% 31.95 23 32.00 2 15.17
2017-02-16 8103 990061 545 31693504 32.20 32.65 31.50 32.40 0.40 1.25% 32.20 15 32.40 20 15.36
2017-02-17 8103 563136 358 17985721 32.40 32.40 31.70 31.75 0.65 -2.01% 31.75 4 31.80 6 15.05
2017-02-18 8103 658005 372 20999446 31.95 32.15 31.55 31.80 0.05 0.16% 31.80 7 31.85 1 15.07
2017-02-20 8103 2816088 1672 92544568 32.10 33.60 32.00 32.20 0.40 1.26% 32.20 26 32.25 4 15.26
2017-02-21 8103 643233 471 20764230 32.45 32.65 31.70 32.65 0.45 1.4% 32.60 1 32.65 3 15.47
2017-02-22 8103 472458 319 15245114 32.50 32.65 32.05 32.20 0.45 -1.38% 32.20 11 32.25 1 15.26
2017-02-23 8103 777108 397 24739640 32.45 32.65 31.50 31.60 0.60 -1.86% 31.60 6 31.70 3 14.98
2017-02-24 8103 553024 353 17402242 31.80 32.10 31.10 31.40 0.20 -0.63% 31.40 8 31.45 6 14.88
2017-03-01 8103 398539 280 12519456 31.25 31.80 31.20 31.65 0.25 0.8% 31.60 5 31.65 9 15.00
2017-03-02 8103 649509 375 20179304 31.85 32.00 30.65 30.70 0.95 -3% 30.65 14 30.70 37 14.55
2017-03-03 8103 335790 210 10305648 30.70 31.15 30.20 31.00 0.30 0.98% 30.95 1 31.00 4 14.69
2017-03-06 8103 304046 278 9535274 31.00 31.80 31.00 31.80 0.80 2.58% 31.75 1 31.80 6 15.07
2017-03-07 8103 949712 500 30632079 31.80 32.60 31.75 32.55 0.75 2.36% 32.50 1 32.55 10 15.43
2017-03-08 8103 2904306 1734 97916114 33.40 34.40 33.25 33.50 0.95 2.92% 33.50 46 33.55 3 15.88
2017-03-09 8103 735895 509 24318921 33.30 33.50 32.80 33.05 0.45 -1.34% 33.05 12 33.10 2 15.66
2017-03-10 8103 608983 440 19907495 33.20 33.20 32.10 32.80 0.25 -0.76% 32.80 8 32.85 10 15.55
2017-03-13 8103 473684 365 15634947 32.80 33.20 32.60 33.05 0.25 0.76% 33.05 5 33.10 3 15.66
2017-03-14 8103 644742 462 21597119 33.10 33.90 33.10 33.80 0.75 2.27% 33.75 4 33.80 1 16.02
2017-03-15 8103 2504320 1728 87491781 33.80 35.70 33.60 34.80 1.00 2.96% 34.75 15 34.80 5 16.49
2017-03-16 8103 1539999 1059 54989255 35.40 36.45 35.05 35.05 0.25 0.72% 35.05 3 35.20 2 16.61
2017-03-17 8103 549702 381 19240870 35.40 35.40 34.70 35.10 0.05 0.14% 35.00 6 35.10 4 16.64
2017-03-20 8103 938649 655 33381517 35.10 36.25 34.85 35.70 0.60 1.71% 35.70 2 35.75 2 16.92
2017-03-21 8103 900894 552 32162640 35.70 36.20 35.10 35.20 0.50 -1.4% 35.15 5 35.20 3 16.68
2017-03-22 8103 616051 427 21460235 34.75 35.15 34.35 35.15 0.05 -0.14% 35.15 5 35.20 14 16.66
2017-03-23 8103 582458 363 20322345 34.85 35.30 34.70 34.70 0.45 -1.28% 34.70 10 34.75 2 16.45
2017-03-24 8103 859605 575 29288911 34.70 34.70 33.70 34.00 0.70 -2.02% 33.95 11 34.00 9 16.11
2017-03-27 8103 736159 466 24558797 34.00 34.00 33.00 33.00 1.00 -2.94% 33.00 8 33.10 1 11.00
2017-03-28 8103 836450 495 27484716 33.10 33.70 32.00 32.90 0.10 -0.3% 32.80 3 32.90 22 10.97
2017-03-29 8103 702090 460 23505808 33.30 34.15 32.90 34.15 1.25 3.8% 34.05 10 34.15 13 11.38
2017-03-30 8103 816262 522 28095708 34.30 34.75 33.90 34.15 0.00 0% 34.10 3 34.15 4 11.38
2017-03-31 8103 262969 195 8913438 34.05 34.10 33.70 33.70 0.45 -1.32% 33.70 12 33.90 17 11.23
2017-04-05 8103 446715 337 14967667 33.90 33.90 33.30 33.60 0.10 -0.3% 33.60 6 33.65 2 11.20
2017-04-06 8103 391057 271 13048091 33.75 33.75 33.00 33.45 0.15 -0.45% 33.40 3 33.45 4 11.15
2017-04-07 8103 369206 262 12275287 33.40 33.70 32.95 33.60 0.15 0.45% 33.60 5 33.70 5 11.20
2017-04-10 8103 516136 385 17418123 33.70 34.20 33.25 34.10 0.50 1.49% 34.00 6 34.10 1 11.37
2017-04-11 8103 722692 447 24792978 34.50 34.70 33.95 33.95 0.15 -0.44% 33.95 2 34.00 3 11.32
2017-04-12 8103 439211 309 14606563 33.95 34.00 32.90 33.00 0.95 -2.8% 33.00 23 33.05 10 11.00
2017-04-13 8103 370740 299 12223613 33.35 33.35 32.70 32.80 0.20 -0.61% 32.75 10 32.80 6 10.93
2017-04-14 8103 484574 304 15662325 32.80 32.80 32.00 32.20 0.60 -1.83% 32.15 5 32.20 5 10.73
2017-04-17 8103 325818 214 10498235 32.10 32.75 31.90 32.15 0.05 -0.16% 32.15 2 32.45 2 10.72
2017-04-18 8103 153764 128 4998126 32.40 32.70 32.40 32.50 0.35 1.09% 32.45 16 32.55 14 10.83
2017-04-19 8103 187194 126 6033258 32.65 32.65 32.05 32.10 0.40 -1.23% 32.10 17 32.15 2 10.70
2017-04-20 8103 223307 132 7210174 32.10 32.65 32.00 32.10 0.00 0% 32.10 8 32.20 2 10.70
2017-04-21 8103 267129 205 8664549 32.35 32.70 32.15 32.65 0.55 1.71% 32.65 1 32.70 20 10.88
2017-04-24 8103 251161 148 8103845 32.60 32.60 32.05 32.30 0.35 -1.07% 32.30 5 32.45 2 10.77
2017-04-25 8103 244613 138 7898947 32.40 32.45 32.10 32.30 0.00 0% 32.30 12 32.40 3 10.77
2017-04-26 8103 353384 214 11570004 32.50 33.00 32.50 32.90 0.60 1.86% 32.85 1 32.90 2 10.97
2017-04-27 8103 282888 182 9229661 32.70 33.20 32.40 32.60 0.30 -0.91% 32.60 3 32.70 3 10.87
2017-04-28 8103 523516 317 17241372 32.90 33.45 32.40 32.90 0.30 0.92% 32.90 6 32.95 2 10.97
2017-05-02 8103 1772260 980 60773573 33.00 34.70 32.90 34.50 1.60 4.86% 34.45 19 34.50 9 11.50
2017-05-03 8103 640841 410 21963596 34.70 34.70 34.00 34.20 0.30 -0.87% 34.15 3 34.20 7 11.40
2017-05-04 8103 388129 256 13290835 34.25 34.65 33.60 34.40 0.20 0.58% 34.30 4 34.45 9 11.47
2017-05-05 8103 374681 219 12734848 34.15 34.30 33.80 33.90 0.50 -1.45% 33.90 21 33.95 5 11.30
2017-05-08 8103 250321 164 8502530 34.00 34.35 33.70 34.10 0.20 0.59% 34.00 2 34.15 8 11.37
2017-05-09 8103 407878 287 13684800 34.40 34.40 33.10 33.15 0.95 -2.79% 33.15 17 33.20 3 11.01
2017-05-10 8103 879341 565 28528861 32.80 32.80 32.25 32.40 0.75 -2.26% 32.40 8 32.50 3 10.76
2017-05-11 8103 818652 492 26214902 32.30 32.60 31.50 31.50 0.90 -2.78% 31.50 16 31.55 1 10.47
2017-05-12 8103 553435 358 17716597 31.50 32.75 31.50 31.85 0.35 1.11% 31.85 4 31.90 6 10.58
2017-05-15 8103 431072 224 13910056 31.85 32.65 31.85 32.10 0.25 0.78% 32.10 21 32.20 3 10.66
2017-05-16 8103 443483 253 14443379 32.10 33.00 32.10 32.50 0.40 1.25% 32.50 5 32.60 8 10.80
2017-05-17 8103 127320 83 4119860 32.60 32.60 32.20 32.20 0.30 -0.92% 32.20 42 32.25 1 10.70
2017-05-18 8103 248446 148 7964508 32.10 32.30 31.60 32.20 0.00 0% 32.15 5 32.20 13 10.70
2017-05-19 8103 106310 56 3436929 32.20 32.45 32.20 32.35 0.15 0.47% 32.30 16 32.35 19 10.75
2017-05-22 8103 309147 153 9940440 32.40 32.75 32.00 32.10 0.25 -0.77% 32.10 2 32.30 5 10.66
2017-05-23 8103 173053 92 5579509 32.15 32.40 32.10 32.20 0.10 0.31% 32.20 7 32.30 2 10.70
2017-05-24 8103 95073 82 3062698 32.20 32.40 32.10 32.20 0.00 0% 32.20 8 32.25 8 10.70
2017-05-25 8103 189722 134 6162536 32.30 32.65 32.20 32.55 0.35 1.09% 32.50 19 32.55 3 10.81
2017-05-26 8103 120837 81 3937924 32.60 32.65 32.55 32.65 0.10 0.31% 32.60 5 32.65 15 10.85
2017-05-31 8103 412120 255 13593431 32.65 33.25 32.65 33.20 0.55 1.68% 33.20 42 33.25 4 11.03
2017-06-01 8103 1267977 755 42911718 33.25 34.10 33.25 33.95 0.75 2.26% 33.95 4 34.00 27 11.28
2017-06-02 8103 358678 254 12023262 33.95 33.95 33.40 33.40 0.55 -1.62% 33.40 14 33.50 1 11.10
2017-06-03 8103 134141 84 4488987 33.40 33.60 33.40 33.45 0.05 0.15% 33.40 4 33.45 1 11.11
2017-06-06 8103 166478 106 5601332 33.70 33.90 33.55 33.60 0.05 0.45% 33.55 13 33.60 3 11.16
2017-06-07 8103 359956 201 11912588 33.60 33.60 32.80 33.20 0.40 -1.19% 33.15 1 33.20 8 11.03
2017-06-08 8103 422461 290 13810618 33.20 33.20 32.50 32.70 0.50 -1.51% 32.70 2 32.80 6 10.86
2017-06-09 8103 214416 127 7003879 32.60 32.75 32.55 32.65 0.05 -0.15% 32.65 7 32.70 2 10.85
2017-06-12 8103 263000 152 8477400 32.20 32.45 32.10 32.25 0.40 -1.23% 32.25 4 32.30 10 10.71
2017-06-13 8103 84856 73 2741340 32.25 32.40 32.25 32.25 0.00 0% 32.25 23 32.35 2 10.71
2017-06-14 8103 268470 170 8595333 32.30 32.30 31.85 32.10 0.15 -0.47% 32.10 3 32.20 10 10.66
2017-06-15 8103 240075 146 7651883 32.10 32.10 31.75 31.90 0.20 -0.62% 31.85 6 31.90 10 10.60
2017-06-16 8103 138721 95 4455368 31.90 32.35 31.85 32.10 0.20 0.63% 32.05 6 32.10 3 10.66
2017-06-19 8103 242834 170 7759091 32.10 32.30 31.80 31.90 0.20 -0.62% 31.90 8 32.00 19 10.60
2017-06-20 8103 253117 173 8059919 31.70 32.00 31.70 31.80 0.10 -0.31% 31.80 5 31.90 1 10.56
2017-06-21 8103 238941 160 7608762 31.80 31.95 31.75 31.90 0.10 0.31% 31.90 5 31.95 15 10.60
2017-06-22 8103 152469 102 4874908 32.05 32.20 31.85 32.15 0.25 0.78% 32.00 5 32.15 1 10.68
2017-06-23 8103 88301 67 2823432 32.05 32.10 31.90 32.00 0.15 -0.47% 31.90 17 32.00 2 10.63
2017-06-26 8103 266662 186 8475764 31.70 31.95 31.70 31.90 0.10 -0.31% 31.85 18 31.90 1 10.60
2017-06-27 8103 210881 172 6694185 31.80 31.85 31.70 31.85 0.05 -0.16% 31.75 4 31.85 9 10.58
2017-06-28 8103 274465 194 8663315 31.85 31.85 31.50 31.65 0.20 -0.63% 31.65 3 31.75 11 10.51
2017-06-29 8103 132401 79 4194240 31.75 31.80 31.60 31.60 0.05 -0.16% 31.60 13 31.65 15 10.50
2017-06-30 8103 235240 153 7388309 31.60 31.65 31.20 31.50 0.10 -0.32% 31.40 3 31.50 4 10.47
2017-07-03 8103 131395 78 4148307 31.50 31.85 31.30 31.80 0.30 0.95% 31.70 14 31.85 12 10.56
2017-07-04 8103 82202 82 2608631 31.75 31.85 31.70 31.85 0.05 0.16% 31.70 1 31.85 2 10.58
2017-07-05 8103 173537 90 5491950 32.00 32.00 31.55 31.60 0.25 -0.78% 31.60 3 31.70 9 10.50
2017-07-06 8103 164185 95 5188859 31.60 31.70 31.50 31.70 0.10 0.32% 31.65 1 31.70 17 10.53
2017-07-07 8103 159600 76 5040328 31.60 31.70 31.50 31.50 0.20 -0.63% 31.50 23 31.55 6 10.47
2017-07-10 8103 127916 81 4041601 31.55 31.70 31.55 31.55 0.05 0.16% 31.55 9 31.60 3 10.48
2017-07-11 8103 330660 163 10497784 31.70 31.90 31.60 31.65 0.10 0.32% 31.65 6 31.70 19 10.51
2017-07-12 8103 119774 72 3797071 31.60 31.80 31.60 31.75 0.10 0.32% 31.70 5 31.75 1 10.55
2017-07-13 8103 387861 223 12429145 31.80 32.45 31.70 32.40 0.65 2.05% 32.40 4 32.45 9 10.76
2017-07-14 8103 299621 187 9767391 32.40 32.70 32.40 32.65 0.25 0.77% 32.65 7 32.70 13 10.85
2017-07-17 8103 165182 108 5391598 32.80 32.90 32.55 32.70 0.05 0.15% 32.65 2 32.70 10 10.86
2017-07-18 8103 277915 172 9130764 32.60 33.10 32.50 32.95 0.25 0.76% 32.95 3 33.00 15 10.95
2017-07-19 8103 1472200 775 49004670 32.95 33.60 32.90 33.30 0.35 1.06% 33.15 1 33.30 1 11.06
2017-07-20 8103 326302 240 10765983 33.30 33.30 32.90 32.90 0.40 -1.2% 32.90 42 33.05 2 10.93
2017-07-21 8103 159319 111 5210350 33.00 33.00 32.60 32.60 0.30 -0.91% 32.55 23 32.60 3 10.83
2017-07-24 8103 137755 87 4495411 32.60 32.80 32.30 32.65 0.05 0.15% 32.65 7 32.70 15 10.85
2017-07-25 8103 183010 117 5971972 32.85 32.85 32.45 32.45 0.20 -0.61% 32.45 1 32.55 2 10.78
2017-07-26 8103 453956 235 14686528 32.45 32.70 32.15 32.40 0.05 -0.15% 32.25 3 32.40 3 10.76
2017-07-27 8103 268764 161 8737834 32.55 32.70 32.40 32.45 0.05 0.15% 32.40 6 32.45 4 10.78
2017-07-28 8103 361848 166 11770745 32.65 32.65 32.40 32.40 0.05 -0.15% 32.40 31 32.45 5 10.76
2017-07-31 8103 363000 148 11766696 32.40 32.60 32.30 32.30 0.10 -0.31% 32.30 47 32.35 4 10.73
2017-08-01 8103 1003723 400 32441535 32.30 32.45 32.25 32.35 0.05 0.15% 32.30 36 32.35 8 10.75
2017-08-02 8103 641468 244 19770958 30.85 30.90 30.65 30.80 0.00 -4.79% 30.80 26 30.85 1 10.23
2017-08-03 8103 256187 164 7971247 30.85 31.25 30.80 31.00 0.20 0.65% 31.00 11 31.10 1 10.30
2017-08-04 8103 253187 151 7797208 31.15 31.15 30.65 30.70 0.30 -0.97% 30.65 20 30.70 52 10.20
2017-08-07 8103 309040 191 9451725 30.70 30.75 30.50 30.60 0.10 -0.33% 30.50 4 30.60 1 10.17
2017-08-08 8103 235580 137 7171509 30.80 30.80 30.30 30.35 0.25 -0.82% 30.35 2 30.40 1 10.08
2017-08-09 8103 291241 150 8798527 30.30 30.50 30.00 30.15 0.20 -0.66% 30.10 2 30.15 1 10.02
2017-08-10 8103 657320 384 19453234 30.30 30.35 29.05 29.50 0.65 -2.16% 29.15 2 29.50 2 9.80
2017-08-11 8103 310121 170 9048824 29.45 29.45 29.00 29.30 0.20 -0.68% 29.30 3 29.35 5 9.61
2017-08-14 8103 376339 181 11009761 29.35 29.40 29.05 29.10 0.20 -0.68% 29.05 25 29.10 5 9.54
2017-08-15 8103 129082 91 3792502 29.25 29.50 29.25 29.35 0.25 0.86% 29.35 7 29.70 3 9.62
2017-08-16 8103 132417 82 3897260 29.25 29.85 29.20 29.70 0.35 1.19% 29.60 4 29.75 3 9.74
2017-08-17 8103 351530 201 10657218 29.95 30.65 29.95 30.45 0.75 2.53% 30.45 6 30.55 2 9.98
2017-08-18 8103 129650 78 3933974 30.45 30.50 30.10 30.40 0.05 -0.16% 30.30 2 30.40 7 9.97
2017-08-21 8103 118742 94 3589057 30.45 30.45 30.05 30.15 0.25 -0.82% 30.15 1 30.25 14 9.89
2017-08-22 8103 287052 158 8754278 30.20 30.70 30.20 30.50 0.35 1.16% 30.45 6 30.50 4 10.00
2017-08-23 8103 150524 98 4595352 30.55 30.65 30.35 30.45 0.05 -0.16% 30.40 2 30.45 5 9.98
2017-08-24 8103 131525 99 4004479 30.45 30.50 30.40 30.45 0.00 0% 30.45 12 30.50 27 9.98
2017-08-25 8103 525601 299 16352319 30.55 31.50 30.55 31.15 0.70 2.3% 31.15 3 31.20 1 10.21
2017-08-28 8103 188902 123 5883774 31.45 31.45 30.95 31.00 0.15 -0.48% 30.95 1 31.15 5 10.16
2017-08-29 8103 295104 199 9091950 31.20 31.35 30.80 30.85 0.15 -0.48% 30.85 1 31.00 7 10.11
2017-08-30 8103 378175 157 11807040 31.20 31.30 31.10 31.20 0.35 1.13% 31.20 3 31.25 18 10.23
2017-08-31 8103 433119 240 13588361 31.25 31.80 31.25 31.45 0.25 0.8% 31.40 20 31.45 21 10.31
2017-09-01 8103 300841 184 9402086 31.40 31.40 31.20 31.20 0.25 -0.79% 31.20 9 31.30 36 10.23
2017-09-04 8103 179664 102 5605234 31.20 31.40 31.00 31.20 0.00 0% 31.05 14 31.20 8 10.23
2017-09-05 8103 156411 91 4902403 31.20 31.45 31.20 31.40 0.20 0.64% 31.35 3 31.40 6 10.30
2017-09-06 8103 210730 114 6579200 31.40 31.45 31.10 31.10 0.30 -0.96% 31.10 7 31.20 10 10.20
2017-09-07 8103 276805 144 8579791 31.00 31.30 30.80 30.90 0.20 -0.64% 30.85 3 31.00 2 10.13
2017-09-08 8103 517882 250 15934492 31.00 31.00 30.60 30.95 0.05 0.16% 30.95 4 31.00 8 10.15
2017-09-11 8103 227085 129 7069335 31.30 31.35 30.95 31.15 0.20 0.65% 31.05 11 31.15 4 10.21
2017-09-12 8103 450897 270 14297090 31.50 31.95 31.50 31.65 0.50 1.61% 31.65 7 31.70 10 10.38
2017-09-13 8103 477717 264 15234452 31.85 32.20 31.65 31.95 0.30 0.95% 31.95 3 32.00 11 10.48
2017-09-14 8103 477188 258 15320473 32.00 32.50 31.70 32.10 0.15 0.47% 32.10 15 32.15 43 10.52
2017-09-15 8103 402704 240 12950313 32.05 32.30 32.00 32.10 0.00 0% 32.10 8 32.15 1 10.52
2017-09-18 8103 135610 90 4352879 32.10 32.25 32.00 32.05 0.05 -0.16% 32.00 8 32.10 6 10.51
2017-09-19 8103 151535 98 4852664 32.10 32.10 31.95 31.95 0.10 -0.31% 31.95 8 32.00 5 10.48
2017-09-20 8103 378644 166 12127740 32.10 32.25 31.80 31.95 0.00 0% 31.95 37 32.00 2 10.48
2017-09-21 8103 284800 169 9190846 32.00 32.40 32.00 32.30 0.35 1.1% 32.30 10 32.35 17 10.59
2017-09-22 8103 306640 138 9826344 32.30 32.30 31.80 31.80 0.50 -1.55% 31.80 4 31.90 21 10.43
2017-09-25 8103 224103 149 7020438 32.00 32.00 31.05 31.20 0.60 -1.89% 31.15 1 31.20 2 10.23
2017-09-26 8103 121201 104 3789080 31.00 31.55 30.85 31.20 0.00 0% 31.20 2 31.45 1 10.23
2017-09-27 8103 93931 56 2938043 31.20 31.40 31.20 31.30 0.10 0.32% 31.30 2 31.40 11 10.26
2017-09-28 8103 162270 85 5025446 31.30 31.30 30.80 31.15 0.15 -0.48% 31.00 1 31.15 2 10.21
2017-09-29 8103 70627 61 2184617 31.10 31.15 30.75 31.00 0.15 -0.48% 30.85 1 31.00 4 10.16
2017-09-30 8103 113210 68 3535193 31.00 31.70 30.95 31.60 0.60 1.94% 31.40 2 31.60 4 10.36
2017-10-02 8103 87509 55 2761283 31.40 31.60 31.30 31.60 0.00 0% 31.50 1 31.60 13 10.36
2017-10-03 8103 124862 67 3940857 31.60 31.75 31.40 31.60 0.00 0% 31.45 1 31.60 11 10.36
2017-10-05 8103 122434 65 3872888 31.60 31.75 31.45 31.75 0.15 0.47% 31.75 4 31.80 5 10.41
2017-10-06 8103 113608 93 3624781 31.95 32.10 31.80 31.80 0.05 0.16% 31.80 20 31.90 3 10.43
2017-10-11 8103 172673 104 5465847 31.85 32.00 31.20 31.45 0.35 -1.1% 31.45 4 31.75 2 10.31
2017-10-12 8103 283161 180 9001018 31.80 31.90 31.60 31.80 0.35 1.11% 31.75 53 31.80 6 10.43
2017-10-13 8103 251351 155 8035744 31.80 32.20 31.80 32.10 0.30 0.94% 32.05 6 32.10 34 10.52
2017-10-16 8103 1328760 769 43960084 32.30 33.75 32.30 33.00 0.90 2.8% 33.00 4 33.05 7 10.82
2017-10-17 8103 320233 178 10495578 33.15 33.45 32.50 32.75 0.25 -0.76% 32.70 3 32.75 1 10.74
2017-10-18 8103 212590 162 6948449 32.75 33.00 32.50 32.80 0.05 0.15% 32.75 1 32.80 8 10.75
2017-10-19 8103 302062 146 9893330 32.95 32.95 32.60 32.70 0.10 -0.3% 32.70 15 32.80 87 10.72
2017-10-20 8103 413440 170 13585086 32.50 33.20 32.50 32.90 0.20 0.61% 32.90 3 32.95 14 10.79
2017-10-23 8103 1139976 678 38204052 33.30 33.95 33.05 33.20 0.30 0.91% 33.15 33 33.20 7 10.89
2017-10-24 8103 286800 199 9537280 33.40 33.45 33.05 33.20 0.00 0% 33.10 13 33.20 4 10.89
2017-10-25 8103 253182 168 8444341 33.30 33.50 33.20 33.35 0.15 0.45% 33.35 3 33.40 6 10.93
2017-10-26 8103 184252 128 6123066 33.35 33.35 33.10 33.20 0.15 -0.45% 33.20 14 33.25 5 10.89
2017-10-27 8103 388148 227 12715384 33.20 33.30 32.35 32.40 0.80 -2.41% 32.35 22 32.40 2 10.62
2017-10-30 8103 171370 117 5513895 32.70 32.70 31.95 32.15 0.25 -0.77% 32.15 6 32.30 6 10.54
2017-10-31 8103 199711 137 6534632 32.35 32.95 32.30 32.85 0.70 2.18% 32.80 1 32.85 6 10.77
2017-11-01 8103 195052 113 6445358 33.00 33.15 32.90 33.00 0.15 0.46% 32.95 1 33.00 1 10.82
2017-11-02 8103 108938 66 3588209 33.00 33.15 32.80 32.90 0.10 -0.3% 32.90 1 32.95 3 10.79
2017-11-03 8103 107661 85 3538429 32.90 33.20 32.70 32.95 0.05 0.15% 32.90 1 33.00 32 10.80
2017-11-06 8103 83763 62 2763424 33.00 33.20 32.80 32.95 0.00 0% 32.95 1 33.00 3 10.80
2017-11-07 8103 378404 248 12632482 33.05 33.70 33.05 33.15 0.20 0.61% 33.15 15 33.20 1 10.87
2017-11-08 8103 185519 114 6167302 33.25 33.50 33.00 33.45 0.30 0.9% 33.35 4 33.45 6 10.97
2017-11-09 8103 300857 190 9977473 33.50 33.50 32.95 33.05 0.40 -1.2% 33.05 1 33.10 8 10.84
2017-11-10 8103 130080 81 4289322 33.05 33.05 32.90 32.95 0.10 -0.3% 32.90 19 33.05 2 10.46
2017-11-13 8103 671230 375 21575660 32.50 32.60 31.90 32.00 0.95 -2.88% 32.00 13 32.10 6 10.16
2017-11-14 8103 154231 105 4940592 32.00 32.30 32.00 32.05 0.05 0.16% 32.00 4 32.05 3 10.17
2017-11-15 8103 121840 93 3879999 32.10 32.10 31.80 31.85 0.20 -0.62% 31.80 12 31.90 1 10.11
2017-11-16 8103 125207 61 3995374 32.20 32.20 31.75 32.00 0.15 0.47% 31.90 2 32.00 4 10.16
2017-11-17 8103 247312 124 7959693 32.05 32.35 32.05 32.20 0.20 0.63% 32.20 2 32.35 10 10.22
2017-11-20 8103 217204 165 7057638 32.45 32.65 32.20 32.50 0.30 0.93% 32.45 18 32.50 6 10.32
2017-11-21 8103 187669 111 6102156 32.50 32.60 32.20 32.45 0.05 -0.15% 32.45 1 32.50 3 10.30
2017-11-22 8103 232255 154 7580095 32.70 32.80 32.40 32.55 0.10 0.31% 32.55 7 32.65 3 10.33
2017-11-23 8103 1295585 814 44082831 35.00 35.00 33.30 33.80 1.25 3.84% 33.75 13 33.80 11 10.73
2017-11-24 8103 903747 288 30546908 33.60 34.05 33.45 33.85 0.05 0.15% 33.85 1 33.95 7 10.75
2017-11-27 8103 407752 245 13711026 33.85 34.00 33.30 33.85 0.00 0% 33.85 1 33.90 7 10.75
2017-11-28 8103 223427 170 7528949 34.00 34.05 33.50 33.50 0.35 -1.03% 33.50 8 33.60 2 10.63
2017-11-29 8103 2903912 1584 101190435 33.80 35.50 33.60 35.50 2.00 5.97% 35.50 7 35.55 3 11.27
2017-11-30 8103 1620336 840 56149286 35.40 35.40 33.90 34.20 1.30 -3.66% 34.20 29 34.30 1 10.86
2017-12-01 8103 1380859 786 46193622 34.70 34.85 32.45 32.80 1.40 -4.09% 32.80 26 32.85 2 10.41
2017-12-04 8103 313692 182 10320719 32.85 33.30 32.75 32.75 0.05 -0.15% 32.75 11 32.90 2 10.40
2017-12-05 8103 526559 323 16939381 32.75 32.90 31.60 31.80 0.95 -2.9% 31.80 14 31.95 4 10.10
2017-12-06 8103 461580 249 14559817 31.85 32.00 31.10 31.40 0.40 -1.26% 31.40 9 31.45 1 9.97
2017-12-07 8103 171301 116 5407411 31.60 31.90 31.20 31.40 0.00 0% 31.40 11 31.50 3 9.97
2017-12-08 8103 249200 155 7800966 31.50 31.60 31.10 31.35 0.05 -0.16% 31.35 2 31.50 2 9.95
2017-12-11 8103 261541 162 8133055 31.35 31.60 30.65 31.50 0.15 0.48% 31.50 5 31.60 2 10.00
2017-12-12 8103 86291 66 2702287 31.60 31.60 31.10 31.10 0.40 -1.27% 31.10 9 31.15 2 9.87
2017-12-13 8103 95684 84 2975469 31.10 31.35 31.00 31.10 0.00 0% 31.10 2 31.15 9 9.87
2017-12-14 8103 111204 89 3467660 31.10 31.30 31.05 31.20 0.10 0.32% 31.20 1 31.30 11 9.90
2017-12-15 8103 163000 124 5095098 31.50 31.50 31.05 31.25 0.05 0.16% 31.25 1 31.30 1 9.92
2017-12-18 8103 75121 54 2351986 31.35 31.40 31.25 31.25 0.00 0% 31.25 8 31.30 1 9.92
2017-12-19 8103 216085 94 6718492 31.25 31.35 31.00 31.10 0.15 -0.48% 31.05 4 31.10 1 9.87
2017-12-20 8103 96368 66 2988994 31.00 31.10 30.85 31.05 0.05 -0.16% 31.05 3 31.10 1 9.86
2017-12-21 8103 83159 53 2574076 30.90 31.30 30.80 31.00 0.05 -0.16% 31.00 18 31.20 2 9.84
2017-12-22 8103 157001 92 4863433 31.00 31.05 30.85 30.95 0.05 -0.16% 30.95 6 31.00 1 9.83
2017-12-25 8103 35280 40 1099511 30.95 31.45 30.90 31.30 0.35 1.13% 31.30 1 31.35 3 9.94
2017-12-26 8103 195557 142 6053629 31.20 31.20 30.85 30.85 0.45 -1.44% 30.85 11 30.95 6 9.79
2017-12-27 8103 133398 98 4127242 31.30 31.30 30.80 30.90 0.05 0.16% 30.90 3 31.00 1 9.81
2017-12-28 8103 124322 112 3839842 30.90 31.10 30.80 31.00 0.10 0.32% 30.90 3 31.10 3 9.84
2017-12-29 8103 146866 131 4589476 30.95 31.50 30.85 31.40 0.40 1.29% 31.35 2 31.40 1 9.97