厚生(2107)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　16.20
0
0%		16.20
0
0%		16.25
0.05
0.31%		16.30
0.05
0.31%		 　16.30
0
0%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.10
-0.2
-1.23%		16.25
0.15
0.93%		 　16.25
0
0%		16.25
0
0%		16.25
0
0%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.25
0.05
0.31%		16.40
0.15
0.92%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.45
0.05
0.3%		 　16.35
-0.1
-0.61%		16.00
-0.35
-2.14%		15.85
-0.15
-0.94%		16.25
2 月15.90
0.05
0.32%		15.80
-0.1
-0.63%		 　15.75
-0.05
-0.32%		15.35
-0.4
-2.54%		15.55
0.2
1.3%		15.55
0
0%		15.40
-0.15
-0.96%		 　15.40
0
0%		 　　　　　　　15.45
0.05
0.32%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		 　15.45
0.05
0.32%		15.45
0
0%		 15.51
3 月15.45
0
0%		15.30
-0.15
-0.97%		 　15.15
-0.15
-0.98%		15.15
0
0%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		15.10
-0.05
-0.33%		 　15.15
0.05
0.33%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　　　15.20
-0.05
-0.33%		15.20
0
0%		15.10
-0.1
-0.66%		14.90
-0.2
-1.32%		 　14.90
0
0%		15.05
0.15
1.01%		14.90
-0.15
-1%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.12
4 月 14.95
-0.05
-0.33%		15.10
0.15
1%		 　　　　15.15
0.05
0.33%		15.15
0
0%		15.10
-0.05
-0.33%		15.10
0
0%		15.20
0.1
0.66%		 　15.10
-0.1
-0.66%		15.05
-0.05
-0.33%		15.05
0
0%		15.05
0
0%		15.05
0
0%		 　15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		14.95
0
0%		14.95
0
0%		14.90
-0.05
-0.33%		 　15.00
0.1
0.67%		 15.04
5 月　15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		 　15.00
-0.05
-0.33%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.90
-0.05
-0.33%		14.90
0
0%		 　14.95
0.05
0.34%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		 　15.05
0.1
0.67%		14.95
-0.1
-0.66%		15.05
0.1
0.67%		14.90
-0.15
-1%		14.90
0
0%		 　15.00
0.1
0.67%		15.00
0
0%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.97
6 月14.95
0
0%		 　15.00
0.05
0.33%		15.00
0
0%		15.40
0.4
2.67%		 15.40
0
0%		 　15.40
0
0%		15.30
-0.1
-0.65%		15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		15.25
0.15
0.99%		 　　15.10
-0.15
-0.98%		15.10
0
0%		15.10
0
0%		15.10
0
0%		 　15.20
0.1
0.66%		15.10
-0.1
-0.66%		14.55
-0.55
-3.64%		14.40
-0.15
-1.03%		14.50
0.1
0.69%		 15.04
7 月　14.40
-0.1
-0.69%		14.25
-0.15
-1.04%		14.20
-0.05
-0.35%		14.05
-0.15
-1.06%		14.05
0
0%		 　14.10
0.05
0.36%		14.10
0
0%		14.00
-0.1
-0.71%		14.00
0
0%		14.10
0.1
0.71%		 　13.95
-0.15
-1.06%		14.05
0.1
0.72%		14.15
0.1
0.71%		14.15
0
0%		14.15
0
0%		 　14.05
-0.1
-0.71%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.10
0
0%		 　14.10
0
0%		14.05
-0.05
-0.35%		14.1
8 月14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.00
0
0%		 　14.10
0.1
0.71%		14.25
0.15
1.06%		14.15
-0.1
-0.7%		14.15
0
0%		14.15
0
0%		 　13.90
-0.25
-1.77%		14.05
0.15
1.08%		14.00
-0.05
-0.36%		14.00
0
0%		14.00
0
0%		 　13.95
-0.05
-0.36%		14.10
0.15
1.08%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		 　14.05
0.05
0.36%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		14.06
9 月 　14.30
0.05
0.35%		14.35
0.05
0.35%		14.50
0.15
1.05%		14.55
0.05
0.34%		14.35
-0.2
-1.37%		 　14.50
0.15
1.05%		14.70
0.2
1.38%		14.75
0.05
0.34%		14.90
0.15
1.02%		14.90
0
0%		 　14.75
-0.15
-1.01%		14.85
0.1
0.68%		14.90
0.05
0.34%		14.90
0
0%		15.05
0.15
1.01%		 　　15.20
0.15
1%		15.20
0
0%		15.20
0
0%		15.15
-0.05
-0.33%		 14.82
10 月15.20
0.05
0.33%		15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		14.95
-0.3
-1.97%		 　14.95
0
0%		15.10
0.15
1%		 14.35
-0.75
-4.97%		14.45
0.1
0.7%		 　14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		14.30
-0.05
-0.35%		14.30
0
0%		14.25
-0.05
-0.35%		 　14.40
0.15
1.05%		14.40
0
0%		14.40
0
0%		14.20
-0.2
-1.39%		14.15
-0.05
-0.35%		 　14.15
0
0%		14.20
0.05
0.35%		14.30
0.1
0.7%		14.55
11 月14.25
-0.05
-0.35%		14.30
0.05
0.35%		 　14.30
0
0%		14.30
0
0%		14.50
0.2
1.4%		14.70
0.2
1.38%		14.65
-0.05
-0.34%		 　14.80
0.15
1.02%		14.80
0
0%		14.85
0.05
0.34%		 14.90
0.05
0.34%		 　15.00
0.1
0.67%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.00
0
0%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.05
0.05
0.33%		15.10
0.05
0.33%		15.45
0.35
2.32%		15.30
-0.15
-0.97%		 14.84
12 月　　15.40
0.1
0.65%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		 　15.10
-0.1
-0.66%		15.25
0.15
0.99%		15.35
0.1
0.66%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		 　15.40
0.05
0.33%		15.40
0
0%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 15.45
0.05
0.32%		15.45
0
0%		15.45
0
0%		15.55
0.1
0.65%		15.60
0.05
0.32%		　　　15.35

說明:最高漲幅:2.67%最低跌幅:-4.97% 最高價:16.45最低價:13.90平均價:14.95,灰色底表示週末,漲127天(11.25)元,跌105天(-12.2)元,平盤73天
3%=1,2%=1,1%=55,0%=143,-0%=1,-1%=1,-2%=2,-3%=4,-4%=48,-5%=49,

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
2018-01-02 2107 691785 286 11195968 16.20 16.30 16.10 16.20 0.05 0% 16.15 7 16.20 59 16.20
2018-01-03 2107 1213751 424 19576784 16.15 16.25 16.05 16.20 0.00 0% 16.15 127 16.20 7 16.20
2018-01-04 2107 823646 301 13322285 16.20 16.25 16.05 16.25 0.05 0.31% 16.20 75 16.25 6 16.25
2018-01-05 2107 629416 245 10200280 16.25 16.30 16.15 16.30 0.05 0.31% 16.25 63 16.30 9 16.30
2018-01-08 2107 846682 399 13805933 16.30 16.50 16.20 16.30 0.00 0% 16.30 68 16.35 43 16.30
2018-01-09 2107 418665 253 6788719 16.30 16.30 16.15 16.20 0.10 -0.61% 16.20 40 16.25 21 16.20
2018-01-10 2107 963954 293 15614738 16.20 16.30 16.15 16.30 0.10 0.62% 16.25 73 16.30 58 16.30
2018-01-11 2107 769472 275 12398702 16.15 16.15 16.10 16.10 0.20 -1.23% 16.10 153 16.15 89 16.10
2018-01-12 2107 478751 221 7738265 16.10 16.25 16.10 16.25 0.15 0.93% 16.20 84 16.25 26 16.25
2018-01-15 2107 651407 250 10512611 16.25 16.25 16.05 16.25 0.00 0% 16.20 23 16.25 32 16.25
2018-01-16 2107 428942 190 6940545 16.20 16.25 16.05 16.25 0.00 0% 16.20 86 16.25 68 16.25
2018-01-17 2107 616769 280 9983955 16.20 16.25 16.10 16.25 0.00 0% 16.20 31 16.25 34 16.25
2018-01-18 2107 803509 310 13017951 16.25 16.25 16.15 16.25 0.00 0% 16.20 74 16.25 5 16.25
2018-01-19 2107 351215 164 5682299 16.25 16.25 16.15 16.20 0.05 -0.31% 16.15 29 16.20 28 16.20
2018-01-22 2107 801398 372 12957961 16.15 16.25 16.10 16.25 0.05 0.31% 16.25 42 16.30 80 16.25
2018-01-23 2107 944086 444 15409283 16.30 16.40 16.25 16.40 0.15 0.92% 16.35 10 16.40 63 16.40
2018-01-24 2107 722861 316 11883115 16.50 16.55 16.35 16.35 0.05 -0.3% 16.35 28 16.45 10 16.35
2018-01-25 2107 522660 270 8547845 16.40 16.40 16.30 16.40 0.05 0.31% 16.35 84 16.40 24 16.40
2018-01-26 2107 347336 174 5692764 16.40 16.45 16.30 16.45 0.05 0.3% 16.40 31 16.45 42 16.45
2018-01-29 2107 500020 186 8158259 16.40 16.45 16.25 16.35 0.10 -0.61% 16.30 41 16.35 21 16.35
2018-01-30 2107 1684545 420 27062167 16.35 16.35 15.95 16.00 0.35 -2.14% 16.00 159 16.05 20 16.00
2018-01-31 2107 805904 277 12761616 15.85 15.90 15.75 15.85 0.15 -0.94% 15.85 218 15.95 9 15.85
2018-02-01 2107 567585 221 8997631 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 86 15.90 5 15.90
2018-02-02 2107 799145 273 12658657 15.90 15.90 15.75 15.80 0.10 -0.63% 15.80 233 15.90 10 15.80
2018-02-05 2107 518276 247 8103455 15.60 15.80 15.50 15.75 0.05 -0.32% 15.75 6 15.80 15 15.75
2018-02-06 2107 1329148 398 20530447 15.55 15.60 15.35 15.35 0.40 -2.54% 15.35 98 15.40 30 15.35
2018-02-07 2107 823282 331 12854917 15.70 15.70 15.50 15.55 0.20 1.3% 15.55 24 15.60 42 15.55
2018-02-08 2107 341960 160 5300020 15.45 15.55 15.45 15.55 0.00 0% 15.55 7 15.60 21 15.55
2018-02-09 2107 551283 242 8423315 15.20 15.45 15.10 15.40 0.15 -0.96% 15.35 134 15.40 61 15.40
2018-02-12 2107 514675 353 7938091 15.50 15.55 15.35 15.40 0.00 0% 15.40 14 15.45 12 15.40
2018-02-21 2107 341650 220 5280836 15.45 15.60 15.40 15.45 0.05 0.32% 15.45 37 15.50 222 15.45
2018-02-22 2107 194530 120 3004003 15.45 15.50 15.40 15.50 0.05 0.32% 15.45 2 15.50 38 15.50
2018-02-23 2107 874897 296 13514755 15.50 15.60 15.30 15.40 0.10 -0.65% 15.35 146 15.40 19 15.40
2018-02-26 2107 453380 289 7009118 15.45 15.55 15.40 15.45 0.05 0.32% 15.45 7 15.50 29 15.45
2018-02-27 2107 177087 144 2742371 15.50 15.55 15.45 15.45 0.00 0% 15.45 40 15.50 57 15.45
2018-03-01 2107 197951 153 3052433 15.45 15.50 15.35 15.45 0.00 0% 15.45 1 15.50 38 15.45
2018-03-02 2107 398310 311 6100591 15.35 15.40 15.25 15.30 0.15 -0.97% 15.30 96 15.40 9 15.30
2018-03-05 2107 395541 310 6032632 15.25 15.35 15.15 15.15 0.15 -0.98% 15.15 145 15.20 18 15.15
2018-03-06 2107 353978 174 5374056 15.25 15.25 15.15 15.15 0.00 0% 15.15 82 15.25 7 15.15
2018-03-07 2107 267463 194 4044583 15.20 15.20 15.05 15.10 0.05 -0.33% 15.05 132 15.10 1 15.10
2018-03-08 2107 142031 140 2149605 15.10 15.20 15.10 15.15 0.05 0.33% 15.10 66 15.15 18 15.15
2018-03-09 2107 341836 217 5178528 15.20 15.25 15.05 15.10 0.05 -0.33% 15.10 17 15.15 26 15.10
2018-03-12 2107 299460 277 4531008 15.15 15.20 15.05 15.15 0.05 0.33% 15.15 1 15.20 13 15.15
2018-03-13 2107 383518 348 5851390 15.20 15.35 15.20 15.25 0.10 0.66% 15.25 28 15.35 25 15.25
2018-03-14 2107 107756 181 1641968 15.15 15.30 15.15 15.30 0.05 0.33% 15.25 20 15.30 18 15.30
2018-03-15 2107 157195 133 2401602 15.30 15.35 15.20 15.25 0.05 -0.33% 15.25 31 15.30 6 15.25
2018-03-20 2107 224943 290 3424342 15.20 15.30 15.20 15.20 0.00 -0.33% 15.20 27 15.25 21 15.20
2018-03-21 2107 265542 330 4033260 15.25 15.25 15.10 15.20 0.00 0% 15.15 68 15.20 1 15.20
2018-03-22 2107 384476 277 5812500 15.20 15.30 15.05 15.10 0.10 -0.66% 15.10 16 15.15 33 15.10
2018-03-23 2107 711186 352 10628308 14.95 15.05 14.90 14.90 0.20 -1.32% 14.90 91 15.00 10 14.90
2018-03-26 2107 316494 448 4718165 14.90 15.05 14.85 14.90 0.00 0% 14.95 1 15.00 31 14.90
2018-03-27 2107 396188 314 5948725 15.00 15.10 14.95 15.05 0.15 1.01% 14.95 49 15.05 11 30.10
2018-03-28 2107 323038 355 4823316 15.05 15.05 14.90 14.90 0.15 -1% 14.85 120 14.90 3 29.80
2018-03-29 2107 168343 175 2513552 15.00 15.00 14.90 15.00 0.10 0.67% 14.95 9 15.00 72 30.00
2018-03-30 2107 264597 278 3962947 15.10 15.10 14.90 14.95 0.05 -0.33% 14.95 57 15.00 11 29.90
2018-03-31 2107 304060 223 4547767 15.00 15.05 14.90 15.00 0.05 0.33% 15.00 10 15.05 9 30.00
2018-04-02 2107 282400 328 4228541 15.00 15.05 14.95 14.95 0.05 -0.33% 14.95 2 15.00 7 29.90
2018-04-03 2107 457450 229 6872300 14.90 15.10 14.90 15.10 0.15 1% 15.05 22 15.10 2 30.20
2018-04-09 2107 290174 220 4379760 15.05 15.15 15.05 15.15 0.05 0.33% 15.05 43 15.15 25 30.30
2018-04-10 2107 260991 167 3946508 15.15 15.20 15.05 15.15 0.00 0% 15.05 53 15.15 5 30.30
2018-04-11 2107 294904 147 4458700 15.15 15.20 15.10 15.10 0.05 -0.33% 15.10 42 15.15 25 30.20
2018-04-12 2107 203160 94 3069953 15.15 15.15 15.10 15.10 0.00 0% 15.15 6 15.20 48 30.20
2018-04-13 2107 180780 109 2737670 15.15 15.20 15.10 15.20 0.10 0.66% 15.15 21 15.20 53 30.40
2018-04-16 2107 216118 113 3272471 15.10 15.20 15.10 15.10 0.10 -0.66% 15.10 18 15.15 5 30.20
2018-04-17 2107 186873 104 2815995 15.15 15.15 15.00 15.05 0.05 -0.33% 15.05 6 15.10 22 30.10
2018-04-18 2107 152955 81 2302475 15.05 15.15 15.00 15.05 0.00 0% 15.00 41 15.05 7 30.10
2018-04-19 2107 157189 106 2367385 15.05 15.10 15.00 15.05 0.00 0% 15.05 24 15.15 26 30.10
2018-04-20 2107 206061 71 3098665 15.00 15.05 15.00 15.05 0.00 0% 15.00 81 15.05 9 30.10
2018-04-23 2107 196511 106 2955715 15.05 15.10 15.00 15.00 0.05 -0.33% 15.00 106 15.05 10 30.00
2018-04-24 2107 377668 156 5641797 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 11 14.95 2 29.90
2018-04-25 2107 248297 123 3707855 14.90 15.00 14.85 14.95 0.00 0% 14.95 10 15.00 44 29.90
2018-04-26 2107 286407 104 4273562 14.95 14.95 14.85 14.95 0.00 0% 14.90 6 14.95 6 29.90
2018-04-27 2107 91003 63 1356041 14.95 14.95 14.90 14.90 0.05 -0.33% 14.90 58 14.95 23 29.80
2018-04-30 2107 142397 94 2135478 15.00 15.05 14.95 15.00 0.10 0.67% 15.00 1 15.05 26 30.00
2018-05-02 2107 182800 86 2743150 15.00 15.05 14.95 15.05 0.05 0.33% 15.05 4 15.10 35 30.10
2018-05-03 2107 93705 67 1407675 15.05 15.05 15.00 15.00 0.05 -0.33% 15.00 8 15.10 48 30.00
2018-05-04 2107 121150 75 1818950 15.00 15.10 14.95 15.05 0.05 0.33% 15.05 6 15.10 33 30.10
2018-05-07 2107 83705 53 1255836 15.05 15.05 14.95 15.00 0.05 -0.33% 15.00 1 15.05 13 30.00
2018-05-08 2107 193790 109 2898817 15.00 15.00 14.90 14.90 0.10 -0.67% 14.90 165 14.95 1 29.80
2018-05-09 2107 228720 113 3409085 14.90 14.95 14.90 14.95 0.05 0.34% 14.90 84 14.95 7 29.90
2018-05-10 2107 295437 157 4404956 14.95 15.00 14.85 14.90 0.05 -0.33% 14.90 11 14.95 17 29.80
2018-05-11 2107 152524 106 2274069 14.90 14.95 14.85 14.90 0.00 0% 14.90 123 14.95 14 29.80
2018-05-14 2107 177500 108 2649929 14.90 15.00 14.90 14.95 0.05 0.34% 14.95 1 15.00 86 32.50
2018-05-15 2107 239939 122 3585234 14.95 15.00 14.90 14.90 0.05 -0.33% 14.90 85 14.95 7 32.39
2018-05-16 2107 162656 110 2428660 14.95 15.00 14.90 14.95 0.05 0.34% 14.90 43 14.95 1 32.50
2018-05-17 2107 230958 110 3443564 14.95 14.95 14.85 14.90 0.05 -0.33% 14.90 1 14.95 20 32.39
2018-05-18 2107 147769 96 2204750 14.95 15.00 14.90 14.95 0.05 0.34% 14.90 89 14.95 4 32.50
2018-05-21 2107 185763 95 2790995 15.05 15.05 14.95 15.05 0.10 0.67% 15.00 27 15.05 26 32.72
2018-05-22 2107 116843 87 1753951 15.00 15.10 14.95 14.95 0.10 -0.66% 14.95 34 15.00 4 32.50
2018-05-23 2107 292029 104 4381471 15.00 15.10 14.90 15.05 0.10 0.67% 14.95 35 15.00 5 32.72
2018-05-24 2107 312295 156 4661488 15.00 15.05 14.90 14.90 0.15 -1% 14.90 16 14.95 3 32.39
2018-05-25 2107 169850 87 2539212 14.90 15.05 14.90 14.90 0.00 0% 14.90 70 15.00 29 32.39
2018-05-28 2107 86841 85 1295817 14.90 15.00 14.90 15.00 0.10 0.67% 14.90 68 15.00 22 32.61
2018-05-29 2107 174391 107 2604290 14.95 15.00 14.90 15.00 0.00 0% 14.95 2 15.00 29 32.61
2018-05-30 2107 214054 93 3192644 14.95 15.00 14.90 14.90 0.10 -0.67% 14.90 28 14.95 7 32.39
2018-05-31 2107 209617 141 3134083 14.90 15.00 14.90 14.95 0.05 0.34% 14.95 48 15.00 7 32.50
2018-06-01 2107 264970 141 3965545 14.95 15.00 14.95 14.95 0.00 0% 14.90 94 15.00 4 32.50
2018-06-04 2107 229440 121 3443468 14.95 15.05 14.95 15.00 0.05 0.33% 15.00 12 15.05 23 32.61
2018-06-05 2107 219516 108 3298640 15.00 15.10 15.00 15.00 0.00 0% 15.00 32 15.10 52 32.61
2018-06-06 2107 2313085 684 35431935 15.00 15.45 15.00 15.40 0.40 2.67% 15.40 15 15.45 89 33.48
2018-06-08 2107 667434 212 10308836 15.50 15.55 15.30 15.40 0.10 0% 15.35 40 15.40 9 33.48
2018-06-11 2107 647510 240 9915449 15.40 15.45 15.20 15.40 0.00 0% 15.35 23 15.45 50 33.48
2018-06-12 2107 191833 126 2939155 15.40 15.40 15.30 15.30 0.10 -0.65% 15.30 25 15.35 37 33.26
2018-06-13 2107 336981 197 5132604 15.25 15.30 15.15 15.25 0.05 -0.33% 15.20 16 15.25 9 33.15
2018-06-14 2107 516383 213 7814510 15.20 15.20 15.10 15.10 0.15 -0.98% 15.10 51 15.15 30 32.83
2018-06-15 2107 470464 152 7134720 15.10 15.25 15.10 15.25 0.15 0.99% 15.20 4 15.25 20 33.15
2018-06-19 2107 336474 134 5098428 15.25 15.25 15.10 15.10 0.15 -0.98% 15.10 10 15.15 84 32.83
2018-06-20 2107 288996 146 4355733 15.10 15.15 15.00 15.10 0.00 0% 15.05 10 15.10 38 32.83
2018-06-21 2107 286561 110 4324389 15.10 15.10 15.05 15.10 0.00 0% 15.10 2 15.15 24 32.83
2018-06-22 2107 369020 149 5564098 15.05 15.15 15.05 15.10 0.00 0% 15.10 11 15.15 22 32.83
2018-06-25 2107 539723 207 8175610 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 4 15.20 9 33.04
2018-06-26 2107 606987 233 9176005 15.20 15.20 15.10 15.10 0.10 -0.66% 15.10 46 15.15 56 32.83
2018-06-27 2107 561729 245 8177416 14.50 14.60 14.50 14.55 0.00 -3.64% 14.55 50 14.60 33 31.63
2018-06-28 2107 346924 170 5029651 14.55 14.60 14.40 14.40 0.15 -1.03% 14.40 72 14.45 3 31.30
2018-06-29 2107 154195 95 2226874 14.40 14.50 14.40 14.50 0.10 0.69% 14.45 1 14.50 55 31.52
2018-07-02 2107 256633 117 3697528 14.50 14.50 14.35 14.40 0.10 -0.69% 14.40 50 14.45 10 31.30
2018-07-03 2107 331103 159 4753705 14.40 14.45 14.20 14.25 0.15 -1.04% 14.25 10 14.30 1 30.98
2018-07-04 2107 205451 105 2915927 14.25 14.25 14.15 14.20 0.05 -0.35% 14.20 3 14.25 50 30.87
2018-07-05 2107 304785 118 4301765 14.20 14.20 14.05 14.05 0.15 -1.06% 14.00 72 14.05 17 30.54
2018-07-06 2107 312640 160 4379019 14.05 14.10 13.90 14.05 0.00 0% 14.05 8 14.10 36 30.54
2018-07-09 2107 143816 121 2016324 14.05 14.15 13.90 14.10 0.05 0.36% 14.05 2 14.10 6 30.65
2018-07-10 2107 61981 54 874978 14.15 14.20 14.10 14.10 0.00 0% 14.10 12 14.15 32 30.65
2018-07-11 2107 136619 92 1916779 14.00 14.15 13.95 14.00 0.10 -0.71% 14.00 10 14.05 1 30.43
2018-07-12 2107 71960 57 1011586 14.05 14.15 14.00 14.00 0.00 0% 14.05 20 14.10 29 30.43
2018-07-13 2107 311009 136 4414819 14.00 14.30 14.00 14.10 0.10 0.71% 14.10 4 14.15 1 30.65
2018-07-16 2107 270031 112 3786284 14.15 14.15 13.95 13.95 0.15 -1.06% 14.00 7 14.05 26 30.33
2018-07-17 2107 170765 103 2397410 13.95 14.15 13.95 14.05 0.10 0.72% 14.05 20 14.10 1 30.54
2018-07-18 2107 267918 147 3776939 14.10 14.15 14.05 14.15 0.10 0.71% 14.10 2 14.15 2 30.76
2018-07-19 2107 119320 87 1691218 14.20 14.20 14.15 14.15 0.00 0% 14.15 53 14.20 2 30.76
2018-07-20 2107 75398 51 1067125 14.15 14.20 14.15 14.15 0.00 0% 14.15 8 14.20 3 30.76
2018-07-23 2107 343987 130 4821063 14.10 14.15 13.90 14.05 0.10 -0.71% 14.00 5 14.05 2 30.54
2018-07-24 2107 73208 44 1026318 13.95 14.10 13.95 14.10 0.05 0.36% 14.05 9 14.10 1 30.65
2018-07-25 2107 235940 93 3310501 14.10 14.15 13.95 14.15 0.05 0.35% 14.05 22 14.15 61 30.76
2018-07-26 2107 49110 44 692548 14.15 14.15 14.05 14.10 0.05 -0.35% 14.10 23 14.15 6 30.65
2018-07-27 2107 216953 89 3059781 14.15 14.15 14.05 14.10 0.00 0% 14.05 38 14.10 21 30.65
2018-07-30 2107 52489 44 740116 14.10 14.15 14.10 14.10 0.00 0% 14.10 5 14.15 34 30.65
2018-07-31 2107 355726 107 4966446 14.10 14.10 13.90 14.05 0.05 -0.35% 14.05 3 14.10 10 30.54
2018-08-01 2107 329981 161 4634178 14.10 14.10 14.00 14.10 0.05 0.36% 14.05 4 14.10 6 30.65
2018-08-02 2107 239517 106 3352633 14.10 14.10 13.95 14.00 0.10 -0.71% 13.95 35 14.00 15 30.43
2018-08-03 2107 136224 87 1905986 14.00 14.05 13.95 14.00 0.00 0% 14.00 7 14.05 29 30.43
2018-08-06 2107 114722 81 1617108 14.05 14.15 14.05 14.10 0.10 0.71% 14.05 4 14.15 68 30.65
2018-08-07 2107 368832 157 5244713 14.10 14.35 14.10 14.25 0.15 1.06% 14.20 1 14.25 7 30.98
2018-08-08 2107 250147 87 3543367 14.25 14.25 14.10 14.15 0.10 -0.7% 14.10 15 14.15 12 30.76
2018-08-09 2107 53489 38 754843 14.05 14.20 14.05 14.15 0.00 0% 14.10 5 14.15 1 30.76
2018-08-10 2107 43807 33 617726 14.10 14.15 14.05 14.15 0.00 0% 14.10 2 14.20 15 30.76
2018-08-13 2107 314040 154 4389855 14.10 14.15 13.90 13.90 0.25 -1.77% 13.90 139 14.00 23 30.22
2018-08-14 2107 181962 93 2541263 14.00 14.10 13.90 14.05 0.15 1.08% 14.00 10 14.05 9 27.02
2018-08-15 2107 230996 140 3238894 14.05 14.10 13.95 14.00 0.05 -0.36% 14.00 5 14.05 1 26.92
2018-08-16 2107 133080 86 1862262 14.00 14.05 13.95 14.00 0.00 0% 14.00 2 14.05 11 26.92
2018-08-17 2107 118437 66 1657318 14.00 14.10 13.95 14.00 0.00 0% 14.00 2 14.05 1 26.92
2018-08-20 2107 132063 89 1851269 14.00 14.10 13.95 13.95 0.05 -0.36% 13.95 60 14.00 10 26.83
2018-08-21 2107 106941 71 1506024 14.05 14.15 14.05 14.10 0.15 1.08% 14.05 2 14.10 8 27.12
2018-08-22 2107 188848 77 2663022 14.10 14.15 14.05 14.05 0.05 -0.35% 14.05 25 14.10 4 27.02
2018-08-23 2107 106249 64 1498441 14.10 14.15 14.05 14.10 0.05 0.36% 14.10 6 14.15 47 27.12
2018-08-24 2107 116190 56 1629960 14.00 14.10 14.00 14.00 0.10 -0.71% 14.00 76 14.05 52 26.92
2018-08-27 2107 39041 41 548124 14.00 14.10 14.00 14.05 0.05 0.36% 14.00 30 14.05 1 27.02
2018-08-28 2107 46344 50 650816 14.10 14.15 14.00 14.10 0.05 0.36% 14.05 6 14.10 48 27.12
2018-08-29 2107 258368 108 3632265 14.10 14.15 13.95 14.15 0.05 0.35% 14.10 17 14.20 46 27.21
2018-08-30 2107 202268 94 2856209 14.15 14.15 14.10 14.10 0.05 -0.35% 14.10 15 14.15 12 27.12
2018-08-31 2107 310877 137 4414505 14.15 14.25 14.10 14.25 0.15 1.06% 14.20 3 14.25 19 27.40
2018-09-03 2107 200269 92 2859913 14.20 14.30 14.15 14.30 0.05 0.35% 14.25 38 14.30 23 27.50
2018-09-04 2107 227400 129 3260712 14.30 14.40 14.25 14.35 0.05 0.35% 14.35 10 14.40 42 27.60
2018-09-05 2107 899173 320 13078255 14.40 14.70 14.40 14.50 0.15 1.05% 14.45 42 14.50 24 27.88
2018-09-06 2107 253303 123 3679489 14.55 14.60 14.45 14.55 0.05 0.34% 14.50 18 14.55 35 27.98
2018-09-07 2107 303396 124 4379660 14.55 14.55 14.25 14.35 0.20 -1.37% 14.25 23 14.35 48 27.60
2018-09-10 2107 688382 270 10045796 14.65 14.80 14.45 14.50 0.15 1.05% 14.50 58 14.55 23 27.88
2018-09-11 2107 394226 169 5785597 14.55 14.75 14.55 14.70 0.20 1.38% 14.70 35 14.75 47 28.27
2018-09-12 2107 458417 177 6752825 14.70 14.80 14.65 14.75 0.05 0.34% 14.75 16 14.80 57 28.37
2018-09-13 2107 686454 274 10211351 14.75 14.95 14.75 14.90 0.15 1.02% 14.85 20 14.90 2 28.65
2018-09-14 2107 337020 160 5009194 14.90 14.90 14.75 14.90 0.00 0% 14.85 45 14.90 55 28.65
2018-09-17 2107 191753 86 2836703 14.75 14.85 14.75 14.75 0.15 -1.01% 14.75 17 14.80 36 28.37
2018-09-18 2107 254966 159 3775338 14.75 14.85 14.75 14.85 0.10 0.68% 14.80 35 14.85 53 28.56
2018-09-19 2107 413521 201 6150603 14.90 14.90 14.80 14.90 0.05 0.34% 14.85 78 14.90 5 28.65
2018-09-20 2107 722025 282 10785516 14.90 15.00 14.85 14.90 0.00 0% 14.90 108 14.95 30 28.65
2018-09-21 2107 837941 337 12588960 14.95 15.10 14.90 15.05 0.15 1.01% 15.05 11 15.10 119 28.94
2018-09-25 2107 829154 249 12608622 15.10 15.30 15.10 15.20 0.15 1% 15.20 42 15.25 53 29.23
2018-09-26 2107 444178 160 6731628 15.15 15.20 15.10 15.20 0.00 0% 15.20 17 15.25 46 29.23
2018-09-27 2107 462354 160 6993587 15.20 15.20 15.00 15.20 0.00 0% 15.15 23 15.20 29 29.23
2018-09-28 2107 266100 108 4026650 15.20 15.20 15.10 15.15 0.05 -0.33% 15.15 11 15.20 54 29.13
2018-10-01 2107 465403 139 7035981 15.15 15.20 15.00 15.20 0.05 0.33% 15.15 24 15.20 73 29.23
2018-10-02 2107 769011 256 11725963 15.20 15.30 15.10 15.25 0.05 0.33% 15.25 14 15.30 112 29.33
2018-10-03 2107 609758 185 9284765 15.25 15.30 15.20 15.30 0.05 0.33% 15.25 25 15.30 140 29.42
2018-10-04 2107 630418 207 9600501 15.30 15.30 15.20 15.25 0.05 -0.33% 15.20 104 15.25 46 29.33
2018-10-05 2107 1105490 223 16580295 15.15 15.20 14.90 14.95 0.30 -1.97% 14.90 129 14.95 42 28.75
2018-10-08 2107 434050 150 6456738 14.90 14.95 14.80 14.95 0.00 0% 14.90 37 14.95 32 28.75
2018-10-09 2107 432443 180 6473145 14.90 15.10 14.90 15.10 0.15 1% 15.05 15 15.10 24 29.04
2018-10-11 2107 2302784 444 33410895 14.90 14.90 14.35 14.35 0.75 -4.97% 14.35 73 14.40 112 27.60
2018-10-12 2107 693111 255 9918292 14.30 14.50 14.15 14.45 0.10 0.7% 14.40 49 14.45 5 27.79
2018-10-15 2107 546762 210 7843542 14.45 14.45 14.30 14.40 0.05 -0.35% 14.40 7 14.45 19 27.69
2018-10-16 2107 457132 172 6546079 14.40 14.50 14.25 14.35 0.05 -0.35% 14.30 41 14.35 20 27.60
2018-10-17 2107 408473 217 5840308 14.40 14.40 14.20 14.30 0.05 -0.35% 14.30 21 14.35 34 27.50
2018-10-18 2107 190403 88 2715667 14.30 14.30 14.20 14.30 0.00 0% 14.30 1 14.35 18 27.50
2018-10-19 2107 363725 144 5145194 14.25 14.25 14.00 14.25 0.05 -0.35% 14.20 30 14.25 17 27.40
2018-10-22 2107 181292 86 2596201 14.25 14.40 14.15 14.40 0.15 1.05% 14.35 32 14.40 10 27.69
2018-10-23 2107 255163 103 3643125 14.40 14.40 14.25 14.40 0.00 0% 14.35 20 14.40 41 27.69
2018-10-24 2107 330719 146 4719464 14.30 14.40 14.15 14.40 0.00 0% 14.35 35 14.40 21 27.69
2018-10-25 2107 612820 202 8663010 14.20 14.20 14.10 14.20 0.20 -1.39% 14.15 31 14.20 31 27.31
2018-10-26 2107 539240 170 7621082 14.20 14.20 14.05 14.15 0.05 -0.35% 14.15 24 14.20 17 27.21
2018-10-29 2107 223356 96 3161699 14.15 14.20 14.05 14.15 0.00 0% 14.15 33 14.20 14 27.21
2018-10-30 2107 372220 145 5266151 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 25 14.20 50 27.31
2018-10-31 2107 244053 82 3475152 14.20 14.30 14.20 14.30 0.10 0.7% 14.25 32 14.30 79 27.50
2018-11-01 2107 174675 92 2485979 14.30 14.30 14.20 14.25 0.05 -0.35% 14.20 28 14.25 1 27.40
2018-11-02 2107 237901 121 3381490 14.20 14.30 14.10 14.30 0.05 0.35% 14.25 20 14.30 130 27.50
2018-11-05 2107 200420 145 2843302 14.20 14.30 14.10 14.30 0.00 0% 14.25 31 14.30 76 27.50
2018-11-06 2107 288180 82 4110653 14.30 14.30 14.20 14.30 0.00 0% 14.25 41 14.30 60 27.50
2018-11-07 2107 271685 125 3920860 14.30 14.50 14.30 14.50 0.20 1.4% 14.45 20 14.50 115 27.88
2018-11-08 2107 520809 217 7594653 14.50 14.70 14.45 14.70 0.20 1.38% 14.65 36 14.70 55 28.27
2018-11-09 2107 558093 222 8205355 14.70 14.75 14.60 14.65 0.05 -0.34% 14.60 31 14.65 3 28.17
2018-11-12 2107 291590 147 4295618 14.80 14.85 14.60 14.80 0.15 1.02% 14.75 30 14.80 25 28.46
2018-11-13 2107 293121 144 4306380 14.65 14.80 14.55 14.80 0.00 0% 14.75 54 14.80 37 28.46
2018-11-14 2107 334055 148 4942661 14.75 14.90 14.70 14.85 0.05 0.34% 14.80 85 14.85 19 28.56
2018-11-16 2107 379353 160 5638415 14.85 14.95 14.80 14.90 0.00 0.34% 14.85 84 14.90 3 28.65
2018-11-19 2107 358739 137 5358060 14.95 15.00 14.90 15.00 0.10 0.67% 14.95 28 15.00 44 28.85
2018-11-20 2107 299176 151 4482527 15.00 15.05 14.90 15.05 0.05 0.33% 15.00 23 15.05 18 28.94
2018-11-21 2107 288083 150 4305283 14.95 15.00 14.90 15.00 0.05 -0.33% 14.95 43 15.00 52 28.85
2018-11-22 2107 298010 117 4468149 15.00 15.05 14.95 15.00 0.00 0% 14.95 111 15.00 176 28.85
2018-11-23 2107 247676 107 3704219 15.00 15.00 14.95 14.95 0.05 -0.33% 14.95 8 15.00 95 28.75
2018-11-26 2107 202184 127 3031439 14.90 15.05 14.90 15.00 0.05 0.33% 14.95 52 15.00 10 28.85
2018-11-27 2107 166460 92 2498121 15.05 15.05 14.95 15.05 0.05 0.33% 15.00 23 15.05 42 28.94
2018-11-28 2107 236261 131 3561965 15.00 15.10 15.00 15.10 0.05 0.33% 15.05 74 15.10 14 29.04
2018-11-29 2107 1100743 559 16833690 15.10 15.60 15.10 15.45 0.35 2.32% 15.45 13 15.50 21 29.71
2018-11-30 2107 746895 348 11431995 15.30 15.40 15.20 15.30 0.15 -0.97% 15.30 50 15.35 41 29.42
2018-12-03 2107 702717 346 10784215 15.35 15.40 15.30 15.40 0.10 0.65% 15.35 26 15.40 23 29.62
2018-12-04 2107 949034 316 14526710 15.35 15.40 15.20 15.25 0.15 -0.97% 15.20 76 15.25 17 29.33
2018-12-05 2107 458462 154 6927645 15.10 15.20 15.05 15.20 0.05 -0.33% 15.15 22 15.20 32 29.23
2018-12-06 2107 608735 243 9135575 15.10 15.10 14.95 15.10 0.10 -0.66% 15.05 24 15.10 13 29.04
2018-12-07 2107 285363 119 4323678 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 26 15.20 42 29.23
2018-12-10 2107 244793 97 3681295 15.00 15.10 14.95 15.10 0.10 -0.66% 15.05 74 15.10 17 29.04
2018-12-11 2107 255926 124 3876274 15.10 15.25 15.05 15.25 0.15 0.99% 15.20 19 15.25 4 29.33
2018-12-12 2107 471340 204 7210532 15.25 15.35 15.20 15.35 0.10 0.66% 15.30 23 15.35 36 29.52
2018-12-13 2107 315785 155 4844606 15.30 15.40 15.30 15.40 0.05 0.33% 15.35 55 15.40 18 29.62
2018-12-14 2107 419129 190 6406323 15.40 15.40 15.15 15.35 0.05 -0.32% 15.35 50 15.40 58 29.52
2018-12-17 2107 284598 128 4363995 15.20 15.40 15.20 15.40 0.05 0.33% 15.35 20 15.40 8 29.62
2018-12-18 2107 375470 195 5755684 15.30 15.40 15.30 15.40 0.00 0% 15.35 20 15.40 103 29.62
2018-12-19 2107 531600 170 8130475 15.40 15.40 15.25 15.35 0.05 -0.32% 15.30 64 15.40 116 29.52
2018-12-20 2107 315408 127 4837388 15.25 15.40 15.20 15.40 0.05 0.33% 15.35 30 15.40 138 29.62
2018-12-21 2107 744868 186 11448819 15.30 15.45 15.20 15.45 0.05 0.32% 15.30 32 15.45 61 29.71
2018-12-22 2107 450281 131 6924721 15.40 15.45 15.30 15.40 0.05 -0.32% 15.40 25 15.45 82 29.62
2018-12-24 2107 348085 124 5357295 15.30 15.45 15.30 15.45 0.05 0.32% 15.40 97 15.45 134 29.71
2018-12-25 2107 450085 161 6935552 15.40 15.45 15.35 15.45 0.00 0% 15.40 69 15.45 164 29.71
2018-12-26 2107 347461 133 5363518 15.40 15.45 15.40 15.45 0.00 0% 15.40 81 15.45 28 29.71
2018-12-27 2107 517461 184 8016312 15.45 15.55 15.45 15.55 0.10 0.65% 15.50 50 15.55 240 29.90
2018-12-28 2107 521502 206 8092927 15.55 15.60 15.45 15.60 0.05 0.32% 15.55 56 15.60 88 30.00