至上(8112)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　　25.75
0
0%		26.10
0.35
1.36%		26.45
0.35
1.34%		26.50
0.05
0.19%		 　26.80
0.3
1.13%		26.20
-0.6
-2.24%		26.30
0.1
0.38%		26.15
-0.15
-0.57%		25.90
-0.25
-0.96%		 　26.15
0.25
0.97%		26.05
-0.1
-0.38%		26.20
0.15
0.58%		26.20
0
0%		26.00
-0.2
-0.76%		 　26.00
0
0%		26.25
0.25
0.96%		 26.22
2 月　26.25
0
0%		26.85
0.6
2.29%		 　26.75
-0.1
-0.37%		26.55
-0.2
-0.75%		26.25
-0.3
-1.13%		25.45
-0.8
-3.05%		25.65
0.2
0.79%		 　25.80
0.15
0.58%		25.45
-0.35
-1.36%		25.45
0
0%		25.50
0.05
0.2%		25.75
0.25
0.98%		26.35
0.6
2.33%		 25.80
-0.55
-2.09%		25.60
-0.2
-0.78%		25.90
0.3
1.17%		25.55
-0.35
-1.35%		25.85
0.3
1.17%		 25.93
3 月25.85
0
0%		25.90
0.05
0.19%		26.05
0.15
0.58%		 　27.15
1.1
4.22%		26.60
-0.55
-2.03%		26.65
0.05
0.19%		26.75
0.1
0.38%		26.10
-0.65
-2.43%		 　26.20
0.1
0.38%		26.20
0
0%		26.25
0.05
0.19%		26.15
-0.1
-0.38%		26.50
0.35
1.34%		 　26.55
0.05
0.19%		26.40
-0.15
-0.56%		26.25
-0.15
-0.57%		26.30
0.05
0.19%		26.10
-0.2
-0.76%		 　26.05
-0.05
-0.19%		25.70
-0.35
-1.34%		25.85
0.15
0.58%		25.75
-0.1
-0.39%		25.75
0
0%		26.26
4 月 　　　25.85
0.1
0.39%		25.75
-0.1
-0.39%		25.70
-0.05
-0.19%		 　25.75
0.05
0.19%		25.25
-0.5
-1.94%		25.10
-0.15
-0.59%		25.00
-0.1
-0.4%		24.35
-0.65
-2.6%		 　23.20
-1.15
-4.72%		24.00
0.8
3.45%		23.60
-0.4
-1.67%		23.45
-0.15
-0.64%		23.60
0.15
0.64%		 　23.45
-0.15
-0.64%		23.60
0.15
0.64%		23.85
0.25
1.06%		23.60
-0.25
-1.05%		23.85
0.25
1.06%		 24.46
5 月　24.80
0.95
3.98%		24.60
-0.2
-0.81%		25.00
0.4
1.63%		25.05
0.05
0.2%		 　25.40
0.35
1.4%		25.25
-0.15
-0.59%		25.35
0.1
0.4%		25.20
-0.15
-0.59%		25.50
0.3
1.19%		 　25.60
0.1
0.39%		25.35
-0.25
-0.98%		25.50
0.15
0.59%		25.50
0
0%		25.65
0.15
0.59%		 　26.00
0.35
1.36%		25.85
-0.15
-0.58%		25.90
0.05
0.19%		25.80
-0.1
-0.39%		25.95
0.15
0.58%		 25.85
-0.1
-0.39%		25.54
6 月26.30
0.45
1.74%		26.35
0.05
0.19%		26.30
-0.05
-0.19%		 　26.70
0.4
1.52%		26.60
-0.1
-0.37%		26.90
0.3
1.13%		26.85
-0.05
-0.19%		 　27.20
0.35
1.3%		27.45
0.25
0.92%		27.10
-0.35
-1.28%		27.40
0.3
1.11%		27.60
0.2
0.73%		 　28.40
0.8
2.9%		29.65
1.25
4.4%		30.10
0.45
1.52%		30.35
0.25
0.83%		31.80
1.45
4.78%		 　34.90
3.1
9.75%		34.00
-0.9
-2.58%		33.65
-0.35
-1.03%		32.90
-0.75
-2.23%		33.40
0.5
1.52%		 29.35
7 月　　33.30
-0.1
-0.3%		32.65
-0.65
-1.95%		33.10
0.45
1.38%		33.30
0.2
0.6%		32.70
-0.6
-1.8%		 　31.60
-1.1
-3.36%		32.00
0.4
1.27%		32.15
0.15
0.47%		30.40
-1.75
-5.44%		30.80
0.4
1.32%		 　30.05
-0.75
-2.44%		29.50
-0.55
-1.83%		30.10
0.6
2.03%		29.70
-0.4
-1.33%		30.10
0.4
1.35%		 　29.90
-0.2
-0.66%		29.70
-0.2
-0.67%		29.85
0.15
0.51%		30.00
0.15
0.5%		30.00
0
0%		 29.75
-0.25
-0.83%		30.83
8 月29.95
0.2
0.67%		29.85
-0.1
-0.33%		29.60
-0.25
-0.84%		29.10
-0.5
-1.69%		 　31.00
1.9
6.53%		31.05
0.05
0.16%		30.45
-0.6
-1.93%		29.65
-0.8
-2.63%		30.00
0.35
1.18%		 　28.55
-1.45
-4.83%		29.25
0.7
2.45%		29.50
0.25
0.85%		30.05
0.55
1.86%		30.05
0
0%		 　30.50
0.45
1.5%		30.25
-0.25
-0.82%		30.30
0.05
0.17%		32.60
2.3
7.59%		31.90
-0.7
-2.15%		 　31.60
-0.3
-0.94%		31.10
-0.5
-1.58%		31.25
0.15
0.48%		30.90
-0.35
-1.12%		30.37
9 月31.45
0.55
1.78%		 　31.55
0.1
0.32%		31.55
0
0%		31.05
-0.5
-1.58%		31.05
0
0%		30.90
-0.15
-0.48%		 　30.85
-0.05
-0.16%		31.50
0.65
2.11%		31.10
-0.4
-1.27%		31.00
-0.1
-0.32%		30.35
-0.65
-2.1%		 　30.75
0.4
1.32%		30.90
0.15
0.49%		31.00
0.1
0.32%		31.20
0.2
0.65%		30.70
-0.5
-1.6%		 　29.75
-0.95
-3.09%		29.65
-0.1
-0.34%		30.15
0.5
1.69%		30.05
-0.1
-0.33%		30.00
-0.05
-0.17%		30.20
0.2
0.67%		 30.74
10 月　30.35
0.15
0.5%		30.65
0.3
0.99%		 31.10
0.45
1.47%		30.90
-0.2
-0.64%		 　　　30.90
0
0%		31.65
0.75
2.43%		31.55
-0.1
-0.32%		 　32.10
0.55
1.74%		32.10
0
0%		32.65
0.55
1.71%		33.25
0.6
1.84%		33.25
0
0%		 　33.25
0
0%		32.45
-0.8
-2.41%		31.95
-0.5
-1.54%		32.20
0.25
0.78%		31.35
-0.85
-2.64%		 　31.35
0
0%		32.45
1.1
3.51%		31.84
11 月32.20
-0.25
-0.77%		31.75
-0.45
-1.4%		31.85
0.1
0.31%		 　31.60
-0.25
-0.78%		32.00
0.4
1.27%		32.00
0
0%		31.60
-0.4
-1.25%		31.90
0.3
0.95%		 　31.05
-0.85
-2.66%		31.65
0.6
1.93%		31.55
-0.1
-0.32%		31.50
-0.05
-0.16%		32.10
0.6
1.9%		 　31.85
-0.25
-0.78%		32.00
0.15
0.47%		31.80
-0.2
-0.63%		32.10
0.3
0.94%		32.50
0.4
1.25%		 　32.10
-0.4
-1.23%		31.70
-0.4
-1.25%		31.50
-0.2
-0.63%		31.00
-0.5
-1.59%		 31.72
12 月30.50
-0.5
-1.61%		 　30.45
-0.05
-0.16%		30.25
-0.2
-0.66%		30.00
-0.25
-0.83%		30.05
0.05
0.17%		30.10
0.05
0.17%		 　30.60
0.5
1.66%		30.35
-0.25
-0.82%		30.65
0.3
0.99%		30.95
0.3
0.98%		31.40
0.45
1.45%		 　31.30
-0.1
-0.32%		31.05
-0.25
-0.8%		30.30
-0.75
-2.42%		28.55
-1.75
-5.78%		29.35
0.8
2.8%		 　29.85
0.5
1.7%		29.55
-0.3
-1.01%		29.50
-0.05
-0.17%		29.95
0.45
1.53%		29.90
-0.05
-0.17%		　　30.27

說明:最高漲幅:9.75%最低跌幅:-5.78% 最高價:34.90最低價:23.20平均價:28.61,灰色底表示週末,漲143天(60.45)元,跌136天(-51.1)元,平盤37天
10%=2,8%=1,7%=2,5%=1,4%=8,3%=4,2%=28,1%=63,0%=71,-0%=1,-1%=5,-2%=11,-3%=26,-4%=38,-5%=55,

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 8112 11865576 4066 302281607 25.00 25.80 24.90 25.75 0.85 0% 25.70 25 25.75 284 10.18
2017-01-04 8112 16478564 5785 431421050 26.00 26.50 25.80 26.10 0.35 1.36% 26.05 100 26.10 11 10.32
2017-01-05 8112 10664434 3836 280629921 26.20 26.65 25.95 26.45 0.35 1.34% 26.40 43 26.45 47 10.45
2017-01-06 8112 9008469 2820 237862922 26.30 26.60 26.25 26.50 0.05 0.19% 26.50 162 26.55 144 10.47
2017-01-09 8112 15677513 4798 420715780 26.60 27.05 26.60 26.80 0.30 1.13% 26.80 5 26.85 45 10.59
2017-01-10 8112 39356728 11417 1050887427 27.15 27.35 25.75 26.20 0.60 -2.24% 26.15 80 26.20 57 10.36
2017-01-11 8112 10689112 3596 282176380 26.35 26.60 26.20 26.30 0.10 0.38% 26.30 53 26.35 80 10.40
2017-01-12 8112 7245762 2568 190478874 26.55 26.60 26.10 26.15 0.15 -0.57% 26.10 312 26.15 50 10.34
2017-01-13 8112 6499702 2226 168761998 26.05 26.10 25.90 25.90 0.25 -0.96% 25.85 349 25.90 6 10.24
2017-01-16 8112 6740364 2224 176360374 26.10 26.35 26.00 26.15 0.25 0.97% 26.15 80 26.20 50 10.34
2017-01-17 8112 4064640 1504 106001812 26.25 26.30 25.95 26.05 0.10 -0.38% 26.05 119 26.10 151 10.30
2017-01-18 8112 3629338 1345 94819111 26.15 26.25 26.00 26.20 0.15 0.58% 26.15 129 26.20 185 10.36
2017-01-19 8112 5710833 1772 150085817 26.25 26.45 26.15 26.20 0.00 0% 26.20 221 26.25 61 10.36
2017-01-20 8112 5045853 1542 131745078 26.20 26.25 26.00 26.00 0.20 -0.76% 26.00 517 26.05 29 10.28
2017-01-23 8112 4115830 1324 107172680 26.00 26.15 25.95 26.00 0.00 0% 25.95 280 26.00 10 10.28
2017-01-24 8112 6198290 1571 162142255 26.10 26.25 26.00 26.25 0.25 0.96% 26.20 83 26.25 177 10.38
2017-02-02 8112 6826540 1860 179242911 26.35 26.40 26.10 26.25 0.00 0% 26.20 224 26.25 20 10.38
2017-02-03 8112 18342464 5115 489303825 26.30 27.10 26.20 26.85 0.60 2.29% 26.80 138 26.85 81 10.61
2017-02-06 8112 15879374 4771 429388980 27.25 27.40 26.75 26.75 0.10 -0.37% 26.75 100 26.80 27 10.57
2017-02-07 8112 6673687 2087 177843954 26.80 26.90 26.50 26.55 0.20 -0.75% 26.55 31 26.60 72 10.49
2017-02-08 8112 7130486 2487 188252299 26.55 26.65 26.20 26.25 0.30 -1.13% 26.25 151 26.30 39 10.38
2017-02-09 8112 18431431 5654 470092795 25.80 25.80 25.10 25.45 0.80 -3.05% 25.45 314 25.50 8 10.06
2017-02-10 8112 6760786 2533 173997093 25.55 25.95 25.50 25.65 0.20 0.79% 25.65 103 25.70 22 10.14
2017-02-13 8112 3967777 1376 102181822 25.85 25.95 25.55 25.80 0.15 0.58% 25.80 100 25.85 69 10.20
2017-02-14 8112 5320301 1849 136415347 25.80 25.95 25.45 25.45 0.35 -1.36% 25.45 184 25.50 32 10.06
2017-02-15 8112 4891256 1886 124519749 25.45 25.60 25.40 25.45 0.00 0% 25.45 53 25.50 87 10.06
2017-02-16 8112 3422651 1303 87579556 25.50 25.75 25.45 25.50 0.05 0.2% 25.50 284 25.55 24 10.08
2017-02-17 8112 5267172 1916 134209840 25.40 25.80 25.30 25.75 0.25 0.98% 25.75 179 25.80 104 10.18
2017-02-18 8112 12492205 4384 329897878 26.20 26.70 26.20 26.35 0.60 2.33% 26.35 14 26.40 111 10.42
2017-02-20 8112 6272817 2411 163571752 26.55 26.60 25.80 25.80 0.55 -2.09% 25.80 231 25.85 18 10.20
2017-02-21 8112 3312363 1333 85163019 25.85 25.90 25.60 25.60 0.20 -0.78% 25.60 261 25.65 15 10.12
2017-02-22 8112 3745029 1262 96743283 25.75 25.95 25.70 25.90 0.30 1.17% 25.85 54 25.90 129 10.24
2017-02-23 8112 3567662 1439 91681532 25.90 25.95 25.55 25.55 0.35 -1.35% 25.55 67 25.65 43 10.10
2017-02-24 8112 5520496 2039 142601103 25.60 26.15 25.60 25.85 0.30 1.17% 25.85 346 25.90 52 10.22
2017-03-01 8112 3666290 1511 94921106 25.80 26.10 25.75 25.85 0.00 0% 25.85 226 25.90 18 10.22
2017-03-02 8112 4179611 1544 108628316 26.10 26.20 25.90 25.90 0.05 0.19% 25.85 220 25.90 17 10.24
2017-03-03 8112 5670358 2015 147906082 25.85 26.30 25.85 26.05 0.15 0.58% 26.05 35 26.10 20 10.30
2017-03-06 8112 20669551 6157 552224077 26.40 27.15 26.20 27.15 1.10 4.22% 27.10 197 27.15 70 10.73
2017-03-07 8112 13997223 4922 375702345 27.20 27.30 26.55 26.60 0.55 -2.03% 26.55 306 26.60 93 10.51
2017-03-08 8112 10642875 3381 286091237 26.70 27.20 26.65 26.65 0.05 0.19% 26.65 145 26.70 5 10.53
2017-03-09 8112 6877124 2447 183566972 26.80 26.90 26.50 26.75 0.10 0.38% 26.75 43 26.80 122 10.57
2017-03-10 8112 8620283 3337 226216085 26.55 26.65 26.00 26.10 0.65 -2.43% 26.10 245 26.20 10 10.32
2017-03-13 8112 24802653 6882 654559588 26.45 26.75 26.10 26.20 0.10 0.38% 26.20 100 26.25 43 8.32
2017-03-14 8112 8370415 2674 218883558 26.15 26.30 26.00 26.20 0.00 0% 26.15 231 26.20 23 8.32
2017-03-15 8112 5433240 1861 142858375 26.25 26.45 26.15 26.25 0.05 0.19% 26.25 140 26.30 152 8.33
2017-03-16 8112 5475698 2023 143640625 26.35 26.40 26.15 26.15 0.10 -0.38% 26.15 255 26.20 41 8.30
2017-03-17 8112 7331192 2529 193007507 26.20 26.60 26.10 26.50 0.35 1.34% 26.45 340 26.50 8 8.41
2017-03-20 8112 11550748 3819 308742674 26.75 26.90 26.55 26.55 0.05 0.19% 26.55 26 26.60 16 8.43
2017-03-21 8112 6769595 2477 178608066 26.65 26.70 26.25 26.40 0.15 -0.56% 26.40 4 26.45 288 8.38
2017-03-22 8112 7066710 2343 185142481 26.00 26.40 25.95 26.25 0.15 -0.57% 26.25 12 26.30 512 8.33
2017-03-23 8112 7693026 2839 203947440 26.35 26.80 26.30 26.30 0.05 0.19% 26.30 307 26.35 16 8.35
2017-03-24 8112 6370129 2232 167311266 26.35 26.45 26.10 26.10 0.20 -0.76% 26.10 463 26.15 79 8.29
2017-03-27 8112 7407813 2621 194638945 26.25 26.60 26.05 26.05 0.05 -0.19% 26.05 354 26.10 72 8.27
2017-03-28 8112 9438519 3422 243615239 26.10 26.20 25.35 25.70 0.35 -1.34% 25.70 75 25.75 9 8.16
2017-03-29 8112 3541837 1433 91307517 25.80 25.90 25.65 25.85 0.15 0.58% 25.80 61 25.85 303 8.21
2017-03-30 8112 3185901 1185 82125798 25.90 25.90 25.70 25.75 0.10 -0.39% 25.75 93 25.80 63 8.17
2017-03-31 8112 2933525 1202 75631258 25.85 25.90 25.70 25.75 0.00 0% 25.75 3 25.80 57 8.17
2017-04-05 8112 3767038 1470 97633106 25.90 26.10 25.75 25.85 0.10 0.39% 25.85 75 25.90 1 8.21
2017-04-06 8112 2783420 1102 71803048 25.85 25.90 25.70 25.75 0.10 -0.39% 25.75 165 25.80 1 8.17
2017-04-07 8112 4454067 1865 114251616 25.70 25.90 25.50 25.70 0.05 -0.19% 25.65 15 25.70 2 8.16
2017-04-10 8112 4487359 1421 115743954 25.85 25.90 25.70 25.75 0.05 0.19% 25.75 135 25.80 68 8.17
2017-04-11 8112 6431066 2328 163628196 25.85 25.85 25.20 25.25 0.50 -1.94% 25.20 378 25.25 1 8.02
2017-04-12 8112 3175308 1375 80078365 25.30 25.45 25.10 25.10 0.15 -0.59% 25.10 479 25.15 10 7.97
2017-04-13 8112 4546714 1798 114041517 25.05 25.25 25.00 25.00 0.10 -0.4% 25.00 556 25.05 61 7.94
2017-04-14 8112 8489276 3174 208099672 24.90 24.95 24.20 24.35 0.65 -2.6% 24.35 24 24.40 102 7.73
2017-04-17 8112 13155749 4952 308031476 24.35 24.35 22.60 23.20 1.15 -4.72% 23.20 298 23.25 18 7.37
2017-04-18 8112 5415563 2643 128967662 23.40 24.20 23.40 24.00 0.80 3.45% 23.95 48 24.00 104 7.62
2017-04-19 8112 3322799 1491 78387023 23.60 23.80 23.40 23.60 0.40 -1.67% 23.55 53 23.60 38 7.49
2017-04-20 8112 2625529 1074 61790076 23.45 23.75 23.35 23.45 0.15 -0.64% 23.45 83 23.50 13 7.44
2017-04-21 8112 2272208 1017 53710919 23.65 23.80 23.50 23.60 0.15 0.64% 23.55 33 23.60 42 7.49
2017-04-24 8112 2126743 823 49992878 23.70 23.70 23.35 23.45 0.15 -0.64% 23.45 281 23.55 5 7.44
2017-04-25 8112 3204704 1270 75378553 23.65 23.70 23.40 23.60 0.15 0.64% 23.55 180 23.60 15 7.49
2017-04-26 8112 3244634 1278 76942094 23.65 23.90 23.55 23.85 0.25 1.06% 23.80 128 23.85 34 7.57
2017-04-27 8112 3451946 1296 81309713 23.80 23.80 23.40 23.60 0.25 -1.05% 23.60 82 23.65 73 7.49
2017-04-28 8112 3622874 1509 86576838 23.50 24.10 23.50 23.85 0.25 1.06% 23.85 31 23.90 22 7.57
2017-05-02 8112 8297801 2977 203410628 24.10 24.85 24.00 24.80 0.95 3.98% 24.75 14 24.80 42 7.87
2017-05-03 8112 3757728 1759 92574917 24.55 24.85 24.55 24.60 0.20 -0.81% 24.60 35 24.65 49 7.81
2017-05-04 8112 5196205 1624 129150049 24.70 25.20 24.60 25.00 0.40 1.63% 24.95 61 25.00 26 7.94
2017-05-05 8112 5947796 1954 148806337 25.15 25.20 24.80 25.05 0.05 0.2% 25.00 304 25.05 25 7.95
2017-05-08 8112 6282481 1952 158957935 25.15 25.50 25.00 25.40 0.35 1.4% 25.35 50 25.40 27 6.79
2017-05-09 8112 15101470 5336 387503808 25.85 26.10 25.20 25.25 0.15 -0.59% 25.25 92 25.30 70 6.75
2017-05-10 8112 3987436 1615 101335171 25.55 25.60 25.30 25.35 0.10 0.4% 25.35 153 25.40 53 6.78
2017-05-11 8112 4004603 1578 101825742 25.40 25.70 25.20 25.20 0.15 -0.59% 25.20 125 25.25 3 6.74
2017-05-12 8112 2649916 1053 67382258 25.25 25.50 25.20 25.50 0.30 1.19% 25.45 50 25.50 229 6.82
2017-05-15 8112 3420271 1053 87619519 25.65 25.75 25.55 25.60 0.10 0.39% 25.55 204 25.60 32 6.84
2017-05-16 8112 2720711 1049 69236119 25.70 25.70 25.35 25.35 0.25 -0.98% 25.35 110 25.40 21 6.78
2017-05-17 8112 2909464 1096 74159884 25.50 25.65 25.40 25.50 0.15 0.59% 25.50 63 25.60 41 6.82
2017-05-18 8112 1999549 912 50864646 25.20 25.60 25.15 25.50 0.00 0% 25.50 22 25.55 108 6.82
2017-05-19 8112 2079561 857 53166559 25.65 25.70 25.40 25.65 0.15 0.59% 25.60 27 25.65 156 6.86
2017-05-22 8112 7890756 2922 205284606 25.85 26.10 25.85 26.00 0.35 1.36% 26.00 162 26.05 104 6.95
2017-05-23 8112 3661704 1317 94858043 26.00 26.05 25.75 25.85 0.15 -0.58% 25.80 46 25.85 162 6.91
2017-05-24 8112 2697314 913 69593614 25.80 25.95 25.65 25.90 0.05 0.19% 25.85 4 25.90 143 6.93
2017-05-25 8112 3639696 1329 94438550 25.95 26.15 25.80 25.80 0.10 -0.39% 25.80 240 25.85 35 6.90
2017-05-26 8112 2835270 899 73387675 25.95 25.95 25.80 25.95 0.15 0.58% 25.85 51 25.95 215 6.94
2017-05-31 8112 3055734 971 79383706 26.05 26.10 25.85 25.85 0.10 -0.39% 25.85 185 25.90 3 6.91
2017-06-01 8112 8147647 2925 214371046 25.95 26.60 25.95 26.30 0.45 1.74% 26.30 92 26.35 142 7.03
2017-06-02 8112 4948319 1595 130375901 26.50 26.55 26.20 26.35 0.05 0.19% 26.35 95 26.40 216 7.05
2017-06-03 8112 2859832 960 75372018 26.35 26.50 26.30 26.30 0.05 -0.19% 26.30 202 26.35 35 7.03
2017-06-06 8112 6888967 2366 184126365 26.65 26.90 26.50 26.70 0.10 1.52% 26.70 1 26.75 69 7.14
2017-06-07 8112 10435433 3414 280608417 27.00 27.20 26.60 26.60 0.10 -0.37% 26.60 237 26.65 15 7.11
2017-06-08 8112 6343111 2220 170325711 26.75 26.95 26.65 26.90 0.30 1.13% 26.85 161 26.90 84 7.19
2017-06-09 8112 5154749 1628 138730028 27.10 27.10 26.80 26.85 0.05 -0.19% 26.80 410 26.85 88 7.18
2017-06-12 8112 9202473 2888 248756881 26.80 27.20 26.75 27.20 0.35 1.3% 27.15 32 27.20 318 7.27
2017-06-13 8112 22182474 7253 615109445 27.40 28.15 27.40 27.45 0.25 0.92% 27.45 356 27.50 23 7.34
2017-06-14 8112 11309008 3830 308863762 27.65 27.80 26.85 27.10 0.35 -1.28% 27.10 108 27.15 51 7.25
2017-06-15 8112 7197463 2589 195147852 27.20 27.40 26.70 27.40 0.30 1.11% 27.40 13 27.45 189 7.33
2017-06-16 8112 7444920 2419 205439998 27.55 27.80 27.40 27.60 0.20 0.73% 27.55 77 27.60 215 7.38
2017-06-19 8112 18961892 6242 534862815 28.05 28.40 28.00 28.40 0.80 2.9% 28.35 62 28.40 299 7.59
2017-06-20 8112 35855166 11984 1057577168 29.00 29.95 29.00 29.65 1.25 4.4% 29.60 83 29.65 36 7.93
2017-06-21 8112 21455710 6959 642066394 29.90 30.15 29.70 30.10 0.45 1.52% 30.05 77 30.10 54 8.05
2017-06-22 8112 15214539 5151 458760339 30.40 30.50 29.90 30.35 0.25 0.83% 30.30 35 30.35 201 8.11
2017-06-23 8112 48619473 16993 1536771964 30.35 33.10 30.30 31.80 1.45 4.78% 31.75 49 31.80 214 8.50
2017-06-26 8112 56097541 19709 1880607082 32.45 34.90 32.00 34.90 3.10 9.75% 34.85 151 34.90 162 9.33
2017-06-27 8112 33970544 13110 1152252596 34.00 34.65 33.45 34.00 0.90 -2.58% 33.95 222 34.00 6 9.09
2017-06-28 8112 43804623 17178 1500654848 34.05 35.30 33.20 33.65 0.35 -1.03% 33.65 18 33.70 112 9.00
2017-06-29 8112 23970814 9073 801492619 34.10 34.45 32.70 32.90 0.75 -2.23% 32.85 93 32.90 153 8.80
2017-06-30 8112 22832472 7695 752112203 33.15 33.40 32.10 33.40 0.50 1.52% 33.40 75 33.45 133 8.93
2017-07-03 8112 15755020 5847 530009706 34.00 34.20 33.30 33.30 0.10 -0.3% 33.30 214 33.35 55 8.90
2017-07-04 8112 14686216 5159 480135224 32.90 33.05 32.55 32.65 0.65 -1.95% 32.60 131 32.65 54 8.73
2017-07-05 8112 25258644 7750 839674852 33.00 33.70 32.80 33.10 0.45 1.38% 33.10 55 33.15 4 8.85
2017-07-06 8112 11358588 3253 376931290 33.20 33.40 32.85 33.30 0.20 0.6% 33.25 5 33.30 49 8.90
2017-07-07 8112 9958693 3196 326859899 33.15 33.20 32.55 32.70 0.60 -1.8% 32.70 268 32.75 18 8.74
2017-07-10 8112 21178730 6095 675600607 32.00 32.60 31.50 31.60 1.10 -3.36% 31.60 115 31.65 40 8.45
2017-07-11 8112 14043025 3982 450672750 31.85 32.45 31.85 32.00 0.40 1.27% 32.00 125 32.05 2 8.56
2017-07-12 8112 19885190 4726 637901986 32.10 32.45 31.85 32.15 0.15 0.47% 32.15 56 32.20 122 8.60
2017-07-13 8112 24212504 4829 732090109 30.20 30.45 29.90 30.40 0.00 -5.44% 30.35 25 30.40 230 8.13
2017-07-14 8112 22785319 7261 711332481 31.00 31.75 30.75 30.80 0.40 1.32% 30.80 114 30.85 6 8.24
2017-07-17 8112 8490512 3514 258335008 30.85 30.90 30.05 30.05 0.75 -2.44% 30.05 258 30.10 5 8.03
2017-07-18 8112 13945629 4691 412725678 30.05 30.25 29.35 29.50 0.55 -1.83% 29.50 7 29.55 200 7.89
2017-07-19 8112 13174919 5029 399219704 29.80 30.70 29.70 30.10 0.60 2.03% 30.10 80 30.15 17 8.05
2017-07-20 8112 6750285 2760 201841906 30.10 30.30 29.70 29.70 0.40 -1.33% 29.70 115 29.75 49 7.94
2017-07-21 8112 7152302 2834 212502781 29.60 30.15 29.30 30.10 0.40 1.35% 30.10 97 30.15 91 8.05
2017-07-24 8112 6072826 2396 182042190 30.10 30.20 29.85 29.90 0.20 -0.66% 29.90 28 30.00 36 7.99
2017-07-25 8112 5319663 2050 157859269 30.00 30.00 29.55 29.70 0.20 -0.67% 29.70 56 29.75 51 7.94
2017-07-26 8112 5942787 2570 178762031 29.85 30.40 29.70 29.85 0.15 0.51% 29.85 112 29.90 22 7.98
2017-07-27 8112 5237212 2042 157573560 29.90 30.35 29.90 30.00 0.15 0.5% 30.00 42 30.05 45 8.02
2017-07-28 8112 9170678 3579 278042790 30.10 30.60 29.95 30.00 0.00 0% 30.00 444 30.05 6 8.02
2017-07-31 8112 4917383 1803 147066424 30.20 30.20 29.75 29.75 0.25 -0.83% 29.75 77 29.80 1 7.95
2017-08-01 8112 4084996 1486 122503219 29.85 30.15 29.80 29.95 0.20 0.67% 29.95 94 30.00 68 8.01
2017-08-02 8112 3754325 1532 112451539 30.10 30.20 29.85 29.85 0.10 -0.33% 29.85 313 29.90 9 7.98
2017-08-03 8112 3990760 1669 118441990 29.85 29.90 29.55 29.60 0.25 -0.84% 29.60 318 29.65 17 7.91
2017-08-04 8112 10054746 3717 294137725 29.65 29.80 29.05 29.10 0.50 -1.69% 29.10 320 29.15 43 7.78
2017-08-07 8112 26514192 9439 812301670 29.55 31.25 29.55 31.00 1.90 6.53% 31.00 203 31.05 147 8.29
2017-08-08 8112 20581555 7747 644720205 31.65 31.90 30.60 31.05 0.05 0.16% 31.00 169 31.05 22 8.30
2017-08-09 8112 9606246 3698 294280331 30.75 31.10 30.35 30.45 0.60 -1.93% 30.45 40 30.50 2 8.14
2017-08-10 8112 9041509 3451 270162738 30.50 30.60 29.60 29.65 0.80 -2.63% 29.65 60 29.70 23 7.93
2017-08-11 8112 7539685 3135 224236050 29.30 30.35 29.05 30.00 0.35 1.18% 30.00 273 30.05 1 8.20
2017-08-14 8112 11084476 4241 323609957 30.00 30.00 28.00 28.55 1.45 -4.83% 28.55 13 28.60 35 7.80
2017-08-15 8112 7196424 2630 210037246 29.05 29.50 28.85 29.25 0.70 2.45% 29.20 87 29.25 52 7.99
2017-08-16 8112 5440560 2077 160470541 29.15 29.95 29.05 29.50 0.25 0.85% 29.45 65 29.50 2 8.06
2017-08-17 8112 7491278 2815 224996297 29.75 30.25 29.60 30.05 0.55 1.86% 30.05 19 30.10 82 8.21
2017-08-18 8112 4130928 1848 122886625 29.45 30.05 29.30 30.05 0.00 0% 30.00 39 30.05 21 8.21
2017-08-21 8112 11455510 4115 349991226 30.45 30.75 30.25 30.50 0.45 1.5% 30.50 61 30.55 3 8.33
2017-08-22 8112 7340332 2974 223937354 30.50 30.95 30.20 30.25 0.25 -0.82% 30.25 96 30.30 36 8.27
2017-08-23 8112 8468875 3107 258650359 30.45 30.80 30.25 30.30 0.05 0.17% 30.30 26 30.35 21 8.28
2017-08-24 8112 52089981 17766 1671404963 30.80 32.80 30.80 32.60 2.30 7.59% 32.60 68 32.65 86 8.91
2017-08-25 8112 21001293 8630 675338376 33.10 33.10 31.70 31.90 0.70 -2.15% 31.90 39 31.95 47 8.72
2017-08-28 8112 11190227 4265 354149659 32.00 32.10 31.35 31.60 0.30 -0.94% 31.60 342 31.65 28 8.63
2017-08-29 8112 9280020 3864 288963514 31.60 31.60 30.80 31.10 0.50 -1.58% 31.05 158 31.10 22 8.50
2017-08-30 8112 9713595 3970 306040183 31.20 31.95 31.20 31.25 0.15 0.48% 31.25 124 31.30 17 8.54
2017-08-31 8112 8411583 3650 260672873 31.35 31.40 30.80 30.90 0.35 -1.12% 30.90 116 30.95 31 8.44
2017-09-01 8112 10858538 4125 341450261 31.00 31.75 31.00 31.45 0.55 1.78% 31.45 8 31.50 127 8.59
2017-09-04 8112 16778795 6178 533797520 31.80 32.15 31.50 31.55 0.10 0.32% 31.55 101 31.60 5 8.62
2017-09-05 8112 6503728 2735 205085161 31.60 31.80 31.25 31.55 0.00 0% 31.50 180 31.55 3 8.62
2017-09-06 8112 7657319 3277 238024700 31.35 31.60 30.65 31.05 0.50 -1.58% 31.05 50 31.10 30 8.48
2017-09-07 8112 7644668 3272 239582782 31.15 31.70 31.05 31.05 0.00 0% 31.05 198 31.10 19 8.48
2017-09-08 8112 7602405 3141 235968842 31.30 31.30 30.85 30.90 0.15 -0.48% 30.90 88 30.95 9 8.44
2017-09-11 8112 5271716 2097 163154377 31.10 31.15 30.80 30.85 0.05 -0.16% 30.85 41 30.90 32 8.43
2017-09-12 8112 9263775 3870 290214712 31.05 31.65 30.90 31.50 0.65 2.11% 31.50 29 31.55 120 8.61
2017-09-13 8112 7668205 3301 240765017 31.70 31.80 31.10 31.10 0.40 -1.27% 31.05 279 31.10 2 8.50
2017-09-14 8112 3923319 1816 122202189 31.10 31.40 30.90 31.00 0.10 -0.32% 31.00 236 31.05 7 8.47
2017-09-15 8112 10480506 2668 320877850 31.10 31.25 30.35 30.35 0.65 -2.1% 30.35 127 30.40 90 8.29
2017-09-18 8112 6540584 2535 200671901 30.50 30.95 30.40 30.75 0.40 1.32% 30.75 36 30.80 101 8.40
2017-09-19 8112 27854125 11129 883615483 31.65 32.50 30.85 30.90 0.15 0.49% 30.90 294 30.95 6 8.44
2017-09-20 8112 7783534 3318 241519124 31.10 31.45 30.70 31.00 0.10 0.32% 31.00 16 31.05 19 8.47
2017-09-21 8112 6698395 2630 209849790 31.30 31.55 31.10 31.20 0.20 0.65% 31.20 50 31.25 9 8.52
2017-09-22 8112 5564892 2329 171948010 31.30 31.30 30.70 30.70 0.50 -1.6% 30.70 343 30.75 3 8.39
2017-09-25 8112 8811665 3676 263832360 30.75 30.75 29.70 29.75 0.95 -3.09% 29.75 101 29.80 26 8.13
2017-09-26 8112 5580164 2073 165995252 29.50 29.95 29.50 29.65 0.10 -0.34% 29.65 20 29.70 334 8.10
2017-09-27 8112 4848157 1976 146331679 30.05 30.35 29.85 30.15 0.50 1.69% 30.15 1 30.20 8 8.24
2017-09-28 8112 5189650 2159 157727729 30.20 30.70 30.05 30.05 0.10 -0.33% 30.05 142 30.10 2 8.21
2017-09-29 8112 3662912 1581 109566460 30.10 30.20 29.60 30.00 0.05 -0.17% 30.00 29 30.05 49 8.20
2017-09-30 8112 1617394 763 48953696 30.30 30.45 30.15 30.20 0.20 0.67% 30.20 9 30.25 30 8.25
2017-10-02 8112 2631035 1289 79856006 30.20 30.55 30.10 30.35 0.15 0.5% 30.30 16 30.35 16 8.29
2017-10-03 8112 5371604 2091 164773110 30.50 30.90 30.45 30.65 0.30 0.99% 30.65 4 30.70 102 8.37
2017-10-05 8112 8141776 3499 253299356 30.80 31.35 30.80 31.10 0.45 1.47% 31.05 71 31.10 70 8.50
2017-10-06 8112 6411528 2597 199469836 31.25 31.45 30.85 30.90 0.20 -0.64% 30.90 209 31.00 16 8.44
2017-10-11 8112 5291639 2323 164714492 31.40 31.50 30.80 30.90 0.00 0% 30.90 70 31.00 63 8.44
2017-10-12 8112 12706381 4719 400074006 31.20 31.80 31.10 31.65 0.75 2.43% 31.60 32 31.65 72 8.65
2017-10-13 8112 7139135 2919 224940298 31.60 31.65 31.25 31.55 0.10 -0.32% 31.55 13 31.60 110 8.62
2017-10-16 8112 21995761 8579 709396670 31.80 32.80 31.50 32.10 0.55 1.74% 32.10 51 32.15 34 8.77
2017-10-17 8112 34232940 11891 1121096230 32.50 33.20 32.00 32.10 0.00 0% 32.10 18 32.15 23 8.77
2017-10-18 8112 24484760 8481 802683099 32.70 33.15 32.35 32.65 0.55 1.71% 32.65 64 32.70 237 8.92
2017-10-19 8112 23895078 8808 796841069 33.10 33.70 32.95 33.25 0.60 1.84% 33.20 104 33.25 91 9.08
2017-10-20 8112 15647765 5159 517705176 33.35 33.45 32.75 33.25 0.00 0% 33.10 3 33.25 127 9.08
2017-10-23 8112 18023498 6702 606500673 33.85 34.30 33.15 33.25 0.00 0% 33.25 224 33.30 10 9.08
2017-10-24 8112 16462184 6248 533907474 33.15 33.20 32.00 32.45 0.80 -2.41% 32.45 20 32.50 52 8.87
2017-10-25 8112 13892622 5018 445269404 32.60 32.75 31.60 31.95 0.50 -1.54% 31.95 53 32.00 36 8.73
2017-10-26 8112 5472943 2394 176248912 32.10 32.45 31.95 32.20 0.25 0.78% 32.20 134 32.25 80 8.80
2017-10-27 8112 9623815 3694 305708733 32.30 32.30 31.30 31.35 0.85 -2.64% 31.35 81 31.40 108 8.57
2017-10-30 8112 6998533 2544 218965406 31.40 31.85 30.85 31.35 0.00 0% 31.35 132 31.40 86 8.57
2017-10-31 8112 10118632 3769 324346945 31.45 32.45 31.35 32.45 1.10 3.51% 32.40 44 32.45 151 8.87
2017-11-01 8112 14146246 5106 460144478 32.70 33.00 32.10 32.20 0.25 -0.77% 32.20 102 32.25 23 8.80
2017-11-02 8112 7240241 2955 230908522 32.20 32.20 31.65 31.75 0.45 -1.4% 31.75 37 31.80 29 8.67
2017-11-03 8112 6289718 2341 200641038 32.25 32.30 31.70 31.85 0.10 0.31% 31.80 121 31.85 2 8.70
2017-11-06 8112 7350676 2183 233613090 31.90 32.10 31.60 31.60 0.25 -0.78% 31.60 271 31.65 10 8.63
2017-11-07 8112 6332678 2182 201772946 31.85 32.10 31.65 32.00 0.40 1.27% 32.00 7 32.05 113 8.74
2017-11-08 8112 11975906 4237 386193492 32.30 32.60 32.00 32.00 0.00 0% 32.00 53 32.05 31 8.74
2017-11-09 8112 6250900 2485 199043500 32.05 32.15 31.60 31.60 0.40 -1.25% 31.60 196 31.65 12 8.63
2017-11-10 8112 4486460 1881 142400168 31.70 32.00 31.40 31.90 0.30 0.95% 31.90 30 31.95 68 8.64
2017-11-13 8112 7335194 3654 230517549 32.10 32.10 31.05 31.05 0.85 -2.66% 31.05 210 31.10 21 8.41
2017-11-14 8112 5307191 2443 166778991 31.40 31.70 31.10 31.65 0.60 1.93% 31.60 18 31.65 13 8.58
2017-11-15 8112 3036830 1426 95625824 31.55 31.65 31.35 31.55 0.10 -0.32% 31.55 20 31.60 13 8.55
2017-11-16 8112 2342269 1066 73865165 31.50 31.65 31.35 31.50 0.05 -0.16% 31.50 135 31.55 15 8.54
2017-11-17 8112 6124263 2509 194858994 31.75 32.15 31.50 32.10 0.60 1.9% 32.05 53 32.10 41 8.70
2017-11-20 8112 4961438 2099 158825140 32.20 32.30 31.80 31.85 0.25 -0.78% 31.85 117 31.90 40 8.63
2017-11-21 8112 4708614 2160 150725671 32.00 32.20 31.85 32.00 0.15 0.47% 32.00 109 32.05 26 8.67
2017-11-22 8112 6035143 2580 192716313 32.20 32.20 31.75 31.80 0.20 -0.62% 31.80 5 31.85 61 8.62
2017-11-23 8112 5345639 2063 171354658 32.05 32.30 31.85 32.10 0.30 0.94% 32.05 9 32.10 118 8.70
2017-11-24 8112 16584904 6280 539883026 32.30 32.85 32.20 32.50 0.40 1.25% 32.50 17 32.55 15 8.81
2017-11-27 8112 7371512 3099 239080685 32.85 32.90 32.10 32.10 0.40 -1.23% 32.10 207 32.15 48 8.70
2017-11-28 8112 6399570 2522 203571291 32.15 32.25 31.65 31.70 0.40 -1.25% 31.70 68 31.75 39 8.59
2017-11-29 8112 5450223 2202 172067170 31.80 31.90 31.45 31.50 0.20 -0.63% 31.50 21 31.55 2 8.54
2017-11-30 8112 8429167 2764 262109613 31.15 31.35 30.90 31.00 0.50 -1.59% 30.95 400 31.00 149 8.40
2017-12-01 8112 7916903 3389 242020025 31.10 31.25 30.05 30.50 0.50 -1.61% 30.50 6 30.55 7 8.27
2017-12-04 8112 3201682 1501 97423924 30.50 30.70 30.20 30.45 0.05 -0.16% 30.45 29 30.50 9 8.25
2017-12-05 8112 3728765 1625 112732024 30.30 30.45 30.00 30.25 0.20 -0.66% 30.20 2 30.25 19 8.20
2017-12-06 8112 4268274 1849 128352981 30.00 30.45 29.95 30.00 0.25 -0.83% 30.00 207 30.10 1 8.13
2017-12-07 8112 2428567 1037 73067863 30.10 30.25 30.00 30.05 0.05 0.17% 30.05 17 30.10 5 8.14
2017-12-08 8112 2210913 1059 66441722 30.20 30.25 29.85 30.10 0.05 0.17% 30.10 38 30.15 110 8.16
2017-12-11 8112 2038951 1063 62193897 30.30 30.75 30.20 30.60 0.50 1.66% 30.55 52 30.60 2 8.29
2017-12-12 8112 1624187 841 49477453 30.60 30.75 30.35 30.35 0.25 -0.82% 30.35 117 30.40 1 8.22
2017-12-13 8112 1759268 849 53567474 30.35 30.65 30.30 30.65 0.30 0.99% 30.60 7 30.65 107 8.31
2017-12-14 8112 3697624 1749 114006244 30.85 30.95 30.70 30.95 0.30 0.98% 30.90 7 30.95 90 8.39
2017-12-15 8112 6164986 2563 192328506 31.20 31.40 30.90 31.40 0.45 1.45% 31.40 9 31.45 164 8.51
2017-12-18 8112 3360379 1788 106003236 31.70 31.80 31.30 31.30 0.10 -0.32% 31.30 62 31.35 1 8.48
2017-12-19 8112 2351796 1015 73006360 31.30 31.45 30.85 31.05 0.25 -0.8% 30.95 4 31.05 109 8.41
2017-12-20 8112 10068318 3966 304624773 30.40 30.55 29.95 30.30 0.75 -2.42% 30.25 47 30.30 114 8.21
2017-12-21 8112 21124464 8287 617571855 30.10 30.10 28.50 28.55 1.75 -5.78% 28.55 162 28.60 7 7.74
2017-12-22 8112 8491409 3530 246073242 28.55 29.40 28.55 29.35 0.80 2.8% 29.30 84 29.35 17 7.95
2017-12-25 8112 7574864 3298 227027328 30.00 30.15 29.70 29.85 0.50 1.7% 29.85 5 29.90 51 8.09
2017-12-26 8112 2723683 1320 80444198 29.90 29.90 29.35 29.55 0.30 -1.01% 29.50 9 29.55 55 8.01
2017-12-27 8112 1655402 782 48930006 29.55 29.65 29.45 29.50 0.05 -0.17% 29.50 24 29.55 9 7.99
2017-12-28 8112 3147071 1296 94289717 29.55 30.15 29.55 29.95 0.45 1.53% 29.90 18 29.95 86 8.12
2017-12-29 8112 2295923 987 68827888 30.05 30.15 29.90 29.90 0.05 -0.17% 29.90 1 29.95 5 8.10