南電(8046)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　27.25
0
0%		26.90
-0.35
-1.28%		26.60
-0.3
-1.12%		26.70
0.1
0.38%		 　26.40
-0.3
-1.12%		26.45
0.05
0.19%		26.30
-0.15
-0.57%		26.55
0.25
0.95%		27.65
1.1
4.14%		 　27.70
0.05
0.18%		27.20
-0.5
-1.81%		27.05
-0.15
-0.55%		26.70
-0.35
-1.29%		26.40
-0.3
-1.12%		 　26.40
0
0%		26.10
-0.3
-1.14%		26.00
-0.1
-0.38%		25.90
-0.1
-0.38%		26.05
0.15
0.58%		 　26.40
0.35
1.34%		26.45
0.05
0.19%		26.20
-0.25
-0.95%		26.63
2 月26.80
0.6
2.29%		26.80
0
0%		 　26.60
-0.2
-0.75%		25.40
-1.2
-4.51%		25.55
0.15
0.59%		25.65
0.1
0.39%		25.10
-0.55
-2.14%		 　25.35
0.25
1%		 　　　　　　　26.20
0.85
3.35%		26.75
0.55
2.1%		27.30
0.55
2.06%		 　27.80
0.5
1.83%		27.70
-0.1
-0.36%		 27.17
3 月30.40
2.7
9.75%		29.90
-0.5
-1.64%		 　32.65
2.75
9.2%		33.20
0.55
1.68%		31.90
-1.3
-3.92%		34.30
2.4
7.52%		34.40
0.1
0.29%		 　34.50
0.1
0.29%		33.90
-0.6
-1.74%		33.00
-0.9
-2.65%		32.95
-0.05
-0.15%		 　　　31.70
-1.25
-3.79%		32.35
0.65
2.05%		32.00
-0.35
-1.08%		30.65
-1.35
-4.22%		 　31.00
0.35
1.14%		32.70
1.7
5.48%		32.60
-0.1
-0.31%		35.70
3.1
9.51%		33.70
-2
-5.6%		33.95
0.25
0.74%		32.69
4 月 32.80
-1.15
-3.39%		32.35
-0.45
-1.37%		 　　　　31.15
-1.2
-3.71%		31.50
0.35
1.12%		30.70
-0.8
-2.54%		30.35
-0.35
-1.14%		30.60
0.25
0.82%		 　31.05
0.45
1.47%		29.50
-1.55
-4.99%		29.50
0
0%		30.00
0.5
1.69%		29.60
-0.4
-1.33%		 　28.20
-1.4
-4.73%		27.65
-0.55
-1.95%		27.25
-0.4
-1.45%		26.60
-0.65
-2.39%		26.65
0.05
0.19%		 　26.85
0.2
0.75%		 29.54
5 月　26.60
-0.25
-0.93%		26.75
0.15
0.56%		26.10
-0.65
-2.43%		 　25.75
-0.35
-1.34%		26.15
0.4
1.55%		26.20
0.05
0.19%		26.20
0
0%		25.70
-0.5
-1.91%		 　25.15
-0.55
-2.14%		25.20
0.05
0.2%		25.20
0
0%		25.25
0.05
0.2%		25.05
-0.2
-0.79%		 　25.35
0.3
1.2%		25.70
0.35
1.38%		25.60
-0.1
-0.39%		26.30
0.7
2.73%		26.00
-0.3
-1.14%		 　25.75
-0.25
-0.96%		25.35
-0.4
-1.55%		25.10
-0.25
-0.99%		25.25
0.15
0.6%		25.68
6 月25.35
0.1
0.4%		 　26.75
1.4
5.52%		26.45
-0.3
-1.12%		26.75
0.3
1.13%		 27.00
0.25
0.93%		 　26.90
-0.1
-0.37%		27.10
0.2
0.74%		26.75
-0.35
-1.29%		26.60
-0.15
-0.56%		26.45
-0.15
-0.56%		 　　27.05
0.6
2.27%		26.50
-0.55
-2.03%		26.90
0.4
1.51%		26.60
-0.3
-1.12%		 　27.55
0.95
3.57%		26.95
-0.6
-2.18%		29.00
2.05
7.61%		28.00
-1
-3.45%		27.85
-0.15
-0.54%		 27.06
7 月　27.95
0.1
0.36%		26.65
-1.3
-4.65%		26.65
0
0%		26.40
-0.25
-0.94%		26.70
0.3
1.14%		 　26.60
-0.1
-0.37%		26.55
-0.05
-0.19%		26.50
-0.05
-0.19%		26.65
0.15
0.57%		27.20
0.55
2.06%		 　26.85
-0.35
-1.29%		26.40
-0.45
-1.68%		26.85
0.45
1.7%		26.40
-0.45
-1.68%		26.55
0.15
0.57%		 　26.30
-0.25
-0.94%		26.45
0.15
0.57%		26.50
0.05
0.19%		26.80
0.3
1.13%		26.75
-0.05
-0.19%		 　27.40
0.65
2.43%		27.10
-0.3
-1.09%		26.74
8 月27.10
0
0%		26.75
-0.35
-1.29%		27.10
0.35
1.31%		 　26.90
-0.2
-0.74%		27.45
0.55
2.04%		28.20
0.75
2.73%		28.25
0.05
0.18%		28.85
0.6
2.12%		 　29.40
0.55
1.91%		29.80
0.4
1.36%		30.20
0.4
1.34%		30.00
-0.2
-0.66%		29.30
-0.7
-2.33%		 　27.90
-1.4
-4.78%		28.15
0.25
0.9%		28.25
0.1
0.36%		29.65
1.4
4.96%		29.45
-0.2
-0.67%		 　29.60
0.15
0.51%		29.30
-0.3
-1.01%		28.80
-0.5
-1.71%		28.80
0
0%		28.70
-0.1
-0.35%		28.58
9 月 　28.60
-0.1
-0.35%		30.00
1.4
4.9%		32.50
2.5
8.33%		31.00
-1.5
-4.62%		30.80
-0.2
-0.65%		 　31.35
0.55
1.79%		31.30
-0.05
-0.16%		31.15
-0.15
-0.48%		32.60
1.45
4.65%		34.00
1.4
4.29%		 　34.30
0.3
0.88%		33.00
-1.3
-3.79%		32.90
-0.1
-0.3%		32.00
-0.9
-2.74%		31.15
-0.85
-2.66%		 　　31.50
0.35
1.12%		29.90
-1.6
-5.08%		29.40
-0.5
-1.67%		30.05
0.65
2.21%		 31.29
10 月30.10
0.05
0.17%		30.00
-0.1
-0.33%		30.85
0.85
2.83%		29.70
-1.15
-3.73%		28.80
-0.9
-3.03%		 　26.80
-2
-6.94%		26.60
-0.2
-0.75%		 23.95
-2.65
-9.96%		24.25
0.3
1.25%		 　23.90
-0.35
-1.44%		24.75
0.85
3.56%		24.35
-0.4
-1.62%		24.60
0.25
1.03%		24.50
-0.1
-0.41%		 　25.50
1
4.08%		26.00
0.5
1.96%		26.95
0.95
3.65%		26.00
-0.95
-3.53%		25.70
-0.3
-1.15%		 　25.25
-0.45
-1.75%		24.40
-0.85
-3.37%		24.65
0.25
1.02%		26.04
11 月25.20
0.55
2.23%		25.90
0.7
2.78%		 　28.05
2.15
8.3%		26.95
-1.1
-3.92%		29.60
2.65
9.83%		29.70
0.1
0.34%		29.30
-0.4
-1.35%		 　29.55
0.25
0.85%		31.10
1.55
5.25%		32.90
1.8
5.79%		 32.00
-0.9
-2.74%		 　31.00
-1
-3.13%		30.15
-0.85
-2.74%		30.15
0
0%		29.80
-0.35
-1.16%		29.80
0
0%		 　30.00
0.2
0.67%		30.20
0.2
0.67%		31.15
0.95
3.15%		30.00
-1.15
-3.69%		30.45
0.45
1.5%		 29.89
12 月　　33.45
3
9.85%		34.15
0.7
2.09%		34.50
0.35
1.02%		32.50
-2
-5.8%		35.75
3.25
10%		 　36.40
0.65
1.82%		40.00
3.6
9.89%		39.65
-0.35
-0.88%		37.75
-1.9
-4.79%		37.20
-0.55
-1.46%		 　37.35
0.15
0.4%		36.30
-1.05
-2.81%		35.10
-1.2
-3.31%		34.80
-0.3
-0.85%		36.30
1.5
4.31%		35.75
-0.55
-1.52%		 37.45
1.7
4.76%		35.15
-2.3
-6.14%		32.80
-2.35
-6.69%		33.65
0.85
2.59%		33.80
0.15
0.45%		　　　35.88

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:40.00最低價:23.90平均價:28.89,灰色底表示週末,漲151天(112.15)元,跌142天(-90.2)元,平盤12天
10%=11,9%=2,8%=5,6%=3,5%=7,4%=9,3%=8,2%=29,1%=49,0%=40,-0%=2,-1%=3,-2%=3,-3%=10,-4%=11,-5%=16,-6%=21,-7%=22,-8%=54,

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 8046 1739606 855 46750029 26.15 27.45 26.05 27.25 1.15 0% 27.20 2 27.25 18 0.00
2018-01-03 8046 1485499 703 39943170 27.30 27.45 26.60 26.90 0.35 -1.28% 26.75 6 26.90 5 0.00
2018-01-04 8046 808266 381 21565974 26.90 26.95 26.60 26.60 0.30 -1.12% 26.60 81 26.65 5 0.00
2018-01-05 8046 715891 452 19119604 26.60 26.85 26.55 26.70 0.10 0.38% 26.70 3 26.75 7 0.00
2018-01-08 8046 1580681 518 41860334 26.80 26.85 26.30 26.40 0.30 -1.12% 26.40 13 26.45 6 0.00
2018-01-09 8046 843197 520 22202579 26.45 26.70 26.15 26.45 0.05 0.19% 26.40 26 26.45 2 0.00
2018-01-10 8046 722524 292 19034279 26.45 26.50 26.20 26.30 0.15 -0.57% 26.25 12 26.35 12 0.00
2018-01-11 8046 723098 334 19074478 26.30 26.60 26.15 26.55 0.25 0.95% 26.55 14 26.60 10 0.00
2018-01-12 8046 5879405 2458 162975803 26.70 28.35 26.70 27.65 1.10 4.14% 27.65 130 27.75 1 0.00
2018-01-15 8046 2692795 1182 74647769 28.10 28.10 27.35 27.70 0.05 0.18% 27.65 3 27.70 7 0.00
2018-01-16 8046 2240792 1122 61059709 27.50 27.55 27.00 27.20 0.50 -1.81% 27.20 7 27.25 1 0.00
2018-01-17 8046 1914324 1015 51456414 27.40 27.40 26.60 27.05 0.15 -0.55% 27.00 16 27.05 2 0.00
2018-01-18 8046 1044923 570 28014790 27.10 27.20 26.70 26.70 0.35 -1.29% 26.70 114 26.80 1 0.00
2018-01-19 8046 1536637 744 40849993 26.75 26.90 26.35 26.40 0.30 -1.12% 26.35 43 26.40 2 0.00
2018-01-22 8046 1380388 455 36531840 26.45 26.60 26.35 26.40 0.00 0% 26.40 37 26.45 5 0.00
2018-01-23 8046 1417280 633 37134904 26.45 26.50 26.05 26.10 0.30 -1.14% 26.10 6 26.20 11 0.00
2018-01-24 8046 1238550 678 32220300 26.10 26.30 25.80 26.00 0.10 -0.38% 26.00 20 26.05 1 0.00
2018-01-25 8046 1143286 543 29651804 26.00 26.10 25.85 25.90 0.10 -0.38% 25.85 54 25.90 5 0.00
2018-01-26 8046 844720 328 21911995 25.90 26.05 25.85 26.05 0.15 0.58% 26.05 13 26.10 43 0.00
2018-01-29 8046 1009569 568 26582557 26.10 26.55 26.05 26.40 0.35 1.34% 26.40 54 26.45 25 0.00
2018-01-30 8046 1583357 672 42172592 26.40 27.05 26.25 26.45 0.05 0.19% 26.45 81 26.50 44 0.00
2018-01-31 8046 893228 331 23439221 26.30 26.40 26.10 26.20 0.25 -0.95% 26.20 57 26.30 1 0.00
2018-02-01 8046 1351392 787 35888283 26.40 26.90 26.20 26.80 0.60 2.29% 26.80 12 26.85 7 0.00
2018-02-02 8046 1386275 763 37197480 26.80 27.05 26.60 26.80 0.00 0% 26.80 194 26.85 4 0.00
2018-02-05 8046 1378344 789 36311399 26.20 26.70 26.05 26.60 0.20 -0.75% 26.60 97 26.70 17 0.00
2018-02-06 8046 3497880 1016 90830046 26.30 26.70 25.35 25.40 1.20 -4.51% 25.35 140 25.40 31 0.00
2018-02-07 8046 1001234 549 25780428 26.00 26.05 25.45 25.55 0.15 0.59% 25.50 2 25.55 3 0.00
2018-02-08 8046 592087 312 15104579 25.60 25.80 25.40 25.65 0.10 0.39% 25.50 3 25.65 4 0.00
2018-02-09 8046 1245030 447 31040052 25.00 25.20 24.70 25.10 0.55 -2.14% 25.10 1 25.15 6 0.00
2018-02-12 8046 528150 203 13347351 25.20 25.40 25.20 25.35 0.25 1% 25.35 5 25.40 9 0.00
2018-02-21 8046 1118650 636 29118900 25.60 26.30 25.60 26.20 0.85 3.35% 26.15 1 26.20 3 0.00
2018-02-22 8046 1443768 688 38200327 26.00 26.80 25.95 26.75 0.55 2.1% 26.70 3 26.75 73 0.00
2018-02-23 8046 2421262 1142 66047938 27.40 27.55 27.00 27.30 0.55 2.06% 27.25 11 27.30 28 0.00
2018-02-26 8046 2089451 1014 57486144 27.50 27.80 27.10 27.80 0.50 1.83% 27.75 4 27.80 21 0.00
2018-02-27 8046 2327911 995 64403079 28.10 28.20 27.35 27.70 0.10 -0.36% 27.60 21 27.70 108 0.00
2018-03-01 8046 6472902 2762 187598575 27.30 30.40 27.20 30.40 2.70 9.75% 30.35 65 30.40 211 0.00
2018-03-02 8046 8812563 3601 267606450 29.90 31.20 29.90 29.90 0.50 -1.64% 29.85 56 29.90 14 0.00
2018-03-05 8046 16552844 7032 529048153 30.25 32.85 30.25 32.65 2.75 9.2% 32.65 29 32.70 8 0.00
2018-03-06 8046 14227987 6674 469963562 33.55 34.00 31.95 33.20 0.55 1.68% 33.15 1 33.20 40 0.00
2018-03-07 8046 8178040 3322 267697232 33.20 33.70 31.85 31.90 1.30 -3.92% 31.90 38 31.95 3 0.00
2018-03-08 8046 20767987 7391 692813443 32.60 34.65 31.80 34.30 2.40 7.52% 34.30 88 34.35 31 0.00
2018-03-09 8046 13860705 5504 473476597 34.45 34.90 33.40 34.40 0.10 0.29% 34.35 22 34.40 24 0.00
2018-03-12 8046 14843569 5859 493276927 33.65 34.50 31.90 34.50 0.10 0.29% 34.50 9 34.55 22 0.00
2018-03-13 8046 4764908 2143 162178873 34.20 34.30 33.65 33.90 0.60 -1.74% 33.90 25 33.95 4 0.00
2018-03-14 8046 6004330 2521 197791552 32.50 33.45 32.45 33.00 0.90 -2.65% 32.95 13 33.00 33 0.00
2018-03-15 8046 2501404 1462 82709709 33.00 33.60 32.50 32.95 0.05 -0.15% 32.90 38 32.95 3 0.00
2018-03-20 8046 2426200 1340 77137468 31.50 32.25 31.20 31.70 0.20 -3.79% 31.70 177 31.75 5 0.00
2018-03-21 8046 2909860 1492 94079989 32.25 32.65 32.00 32.35 0.65 2.05% 32.30 721 32.35 2 0.00
2018-03-22 8046 3790600 1679 120756530 32.10 32.30 31.20 32.00 0.35 -1.08% 32.00 14 32.05 15 0.00
2018-03-23 8046 2392316 1171 73638831 30.30 31.10 30.30 30.65 1.35 -4.22% 30.60 80 30.65 4 0.00
2018-03-26 8046 1799451 865 55644090 30.65 31.25 30.50 31.00 0.35 1.14% 31.00 107 31.05 1 0.00
2018-03-27 8046 5874330 2651 191067452 31.40 33.10 31.35 32.70 1.70 5.48% 32.65 12 32.70 13 0.00
2018-03-28 8046 3850150 2024 126094712 31.80 33.15 31.80 32.60 0.10 -0.31% 32.60 2 32.65 2 0.00
2018-03-29 8046 11060891 5621 384651350 33.60 35.80 33.60 35.70 3.10 9.51% 35.70 31 35.75 46 0.00
2018-03-30 8046 7631403 3766 262631926 35.30 35.55 33.70 33.70 2.00 -5.6% 33.70 42 33.80 27 0.00
2018-03-31 8046 1874575 969 63561533 34.05 34.35 33.40 33.95 0.25 0.74% 33.95 3 34.00 48 0.00
2018-04-02 8046 3409557 1746 113365795 33.95 34.20 32.80 32.80 1.15 -3.39% 32.80 74 32.90 1 0.00
2018-04-03 8046 2118486 1255 68413694 32.40 32.50 31.95 32.35 0.45 -1.37% 32.35 5 32.40 50 0.00
2018-04-09 8046 2510099 1578 78266974 32.30 32.35 30.50 31.15 1.20 -3.71% 31.15 3 31.20 1 0.00
2018-04-10 8046 1317043 847 41608049 30.75 31.90 30.75 31.50 0.35 1.12% 31.50 20 31.60 18 0.00
2018-04-11 8046 2875110 1439 88448752 31.80 32.10 30.45 30.70 0.80 -2.54% 30.65 5 30.70 8 0.00
2018-04-12 8046 2079585 1227 63672852 30.70 31.50 30.05 30.35 0.35 -1.14% 30.30 21 30.40 35 0.00
2018-04-13 8046 2290513 1176 70673595 30.50 31.25 30.45 30.60 0.25 0.82% 30.60 9 30.85 1 0.00
2018-04-16 8046 974093 586 30124492 30.65 31.20 30.65 31.05 0.45 1.47% 31.00 45 31.05 7 0.00
2018-04-17 8046 2540250 1370 75859525 31.45 31.45 29.50 29.50 1.55 -4.99% 29.50 15 29.55 5 0.00
2018-04-18 8046 1399570 773 41312064 29.50 30.00 29.15 29.50 0.00 0% 29.50 126 29.55 2 0.00
2018-04-19 8046 908365 482 27243550 29.70 30.15 29.60 30.00 0.50 1.69% 29.95 1 30.00 8 0.00
2018-04-20 8046 1046204 544 31016988 30.00 30.05 29.40 29.60 0.40 -1.33% 29.60 11 29.65 23 0.00
2018-04-23 8046 2597739 1485 74462313 29.50 29.65 28.05 28.20 1.40 -4.73% 28.20 35 28.25 2 0.00
2018-04-24 8046 2499032 1375 68639346 28.20 28.20 26.50 27.65 0.55 -1.95% 27.65 5 27.85 11 0.00
2018-04-25 8046 1461352 801 39963900 27.30 28.00 27.00 27.25 0.40 -1.45% 27.25 10 27.30 120 0.00
2018-04-26 8046 1185561 644 31896186 27.45 27.50 26.60 26.60 0.65 -2.39% 26.60 16 26.65 1 0.00
2018-04-27 8046 753800 428 20151429 27.00 27.15 26.60 26.65 0.05 0.19% 26.65 20 26.75 2 0.00
2018-04-30 8046 820310 482 22161442 27.05 27.50 26.85 26.85 0.20 0.75% 26.85 20 26.90 13 0.00
2018-05-02 8046 854395 585 22810035 27.00 27.00 26.60 26.60 0.25 -0.93% 26.60 82 26.70 6 0.00
2018-05-03 8046 868171 482 23356567 26.80 27.20 26.65 26.75 0.15 0.56% 26.70 28 26.75 32 0.00
2018-05-04 8046 1094717 711 28771684 26.80 26.80 26.05 26.10 0.65 -2.43% 26.05 59 26.10 3 0.00
2018-05-07 8046 1361132 694 35172411 26.20 26.30 25.60 25.75 0.35 -1.34% 25.75 3 25.80 3 0.00
2018-05-08 8046 1262113 847 32990576 25.75 26.50 25.75 26.15 0.40 1.55% 26.15 13 26.20 3 0.00
2018-05-09 8046 824784 461 21670134 26.45 26.55 26.05 26.20 0.05 0.19% 26.20 29 26.25 20 0.00
2018-05-10 8046 802565 473 21040390 26.00 26.40 26.00 26.20 0.00 0% 26.20 10 26.25 3 0.00
2018-05-11 8046 2361650 1443 61022752 26.45 26.45 25.70 25.70 0.50 -1.91% 25.70 52 25.75 1 0.00
2018-05-14 8046 2321105 1280 58390240 25.25 25.60 24.90 25.15 0.55 -2.14% 25.15 64 25.20 1 0.00
2018-05-15 8046 1335000 724 33886300 25.15 25.70 25.05 25.20 0.05 0.2% 25.20 6 25.30 2 0.00
2018-05-16 8046 746650 490 18886780 25.20 25.45 25.20 25.20 0.00 0% 25.20 126 25.30 3 0.00
2018-05-17 8046 1065281 629 26955894 25.30 25.55 25.10 25.25 0.05 0.2% 25.25 9 25.40 38 0.00
2018-05-18 8046 1493028 728 37404256 25.25 25.35 24.90 25.05 0.20 -0.79% 25.05 12 25.10 7 0.00
2018-05-21 8046 1604905 775 40623905 25.10 25.50 25.10 25.35 0.30 1.2% 25.30 34 25.35 6 0.00
2018-05-22 8046 1145700 685 29359287 25.50 25.80 25.40 25.70 0.35 1.38% 25.70 1 25.75 3 0.00
2018-05-23 8046 787125 516 20175374 25.70 25.90 25.45 25.60 0.10 -0.39% 25.55 8 25.60 47 0.00
2018-05-24 8046 1369061 786 35788292 25.65 26.40 25.65 26.30 0.70 2.73% 26.25 8 26.30 81 0.00
2018-05-25 8046 1017596 608 26479089 26.35 26.35 25.80 26.00 0.30 -1.14% 25.95 1 26.00 1 0.00
2018-05-28 8046 651060 357 16824854 26.10 26.15 25.75 25.75 0.25 -0.96% 25.75 29 25.85 19 0.00
2018-05-29 8046 958204 475 24383739 25.65 25.70 25.30 25.35 0.40 -1.55% 25.35 17 25.50 3 0.00
2018-05-30 8046 1293180 645 32520236 25.40 25.55 25.05 25.10 0.25 -0.99% 25.10 15 25.20 14 0.00
2018-05-31 8046 994220 561 25047804 25.20 25.30 25.05 25.25 0.15 0.6% 25.25 13 25.30 18 0.00
2018-06-01 8046 865000 403 21906600 25.20 25.45 25.15 25.35 0.10 0.4% 25.30 14 25.40 3 0.00
2018-06-04 8046 3270659 1602 87001590 25.40 27.40 25.35 26.75 1.40 5.52% 26.70 18 26.75 17 0.00
2018-06-05 8046 1477034 770 39455646 26.90 27.20 26.35 26.45 0.30 -1.12% 26.45 13 26.50 16 0.00
2018-06-06 8046 936800 472 25070150 26.60 27.00 26.55 26.75 0.30 1.13% 26.75 13 26.80 4 0.00
2018-06-08 8046 892580 396 24057510 27.20 27.30 26.70 27.00 0.20 0.93% 26.90 4 27.00 1 0.00
2018-06-11 8046 1399469 389 37699213 27.20 27.25 26.85 26.90 0.10 -0.37% 26.85 52 26.90 228 0.00
2018-06-12 8046 855161 453 23267427 27.00 27.45 27.00 27.10 0.20 0.74% 27.05 17 27.10 17 0.00
2018-06-13 8046 757031 322 20442778 27.20 27.35 26.75 26.75 0.35 -1.29% 26.75 12 26.85 3 0.00
2018-06-14 8046 717743 303 19172912 26.75 26.85 26.60 26.60 0.15 -0.56% 26.55 55 26.60 7 0.00
2018-06-15 8046 955740 436 25551822 26.80 27.20 26.45 26.45 0.15 -0.56% 26.45 56 26.60 8 0.00
2018-06-19 8046 1447200 615 39088550 26.50 27.50 26.40 27.05 0.60 2.27% 27.00 9 27.05 3 0.00
2018-06-20 8046 1958000 767 52360550 27.00 27.40 26.25 26.50 0.55 -2.03% 26.50 11 26.55 1 0.00
2018-06-21 8046 403144 221 10779844 26.60 26.90 26.45 26.90 0.40 1.51% 26.85 14 26.90 3 0.00
2018-06-22 8046 734713 309 19578522 26.90 26.90 26.50 26.60 0.30 -1.12% 26.60 28 26.65 4 0.00
2018-06-25 8046 1891097 825 51756977 26.65 27.80 26.65 27.55 0.95 3.57% 27.55 8 27.60 17 0.00
2018-06-26 8046 1463039 651 39336900 27.55 27.55 26.50 26.95 0.60 -2.18% 26.90 51 26.95 1 0.00
2018-06-27 8046 5586172 2611 159271238 27.00 29.50 27.00 29.00 2.05 7.61% 29.00 31 29.05 6 0.00
2018-06-28 8046 2802782 1535 79239446 29.00 29.00 27.90 28.00 1.00 -3.45% 28.00 31 28.15 12 0.00
2018-06-29 8046 1162150 644 32485153 28.20 28.20 27.70 27.85 0.15 -0.54% 27.85 32 27.95 7 0.00
2018-07-02 8046 931010 440 25971772 27.85 28.25 27.70 27.95 0.10 0.36% 27.90 16 27.95 6 0.00
2018-07-03 8046 2238248 1047 61137856 27.45 27.80 26.55 26.65 0.00 -4.65% 26.65 39 26.70 1 0.00
2018-07-04 8046 802014 438 21447075 26.70 26.95 26.55 26.65 0.00 0% 26.65 10 26.70 7 0.00
2018-07-05 8046 1410163 731 37534970 27.25 27.40 26.10 26.40 0.25 -0.94% 26.40 8 26.45 10 0.00
2018-07-06 8046 1008582 551 26522495 26.50 26.95 25.75 26.70 0.30 1.14% 26.60 1 26.70 4 0.00
2018-07-09 8046 410095 236 10958327 26.95 26.95 26.55 26.60 0.10 -0.37% 26.60 3 26.70 2 0.00
2018-07-10 8046 337300 199 8979244 26.75 26.85 26.50 26.55 0.05 -0.19% 26.50 128 26.55 8 0.00
2018-07-11 8046 464144 288 12291986 26.55 26.55 26.30 26.50 0.05 -0.19% 26.50 2 26.55 3 0.00
2018-07-12 8046 259000 162 6899450 26.50 26.75 26.50 26.65 0.15 0.57% 26.60 5 26.70 6 0.00
2018-07-13 8046 1013540 587 27608430 26.75 27.65 26.65 27.20 0.55 2.06% 27.20 17 27.25 5 0.00
2018-07-16 8046 530522 303 14337110 27.35 27.40 26.75 26.85 0.35 -1.29% 26.85 1 26.90 1 0.00
2018-07-17 8046 630500 328 16739999 26.90 27.00 26.30 26.40 0.45 -1.68% 26.40 10 26.50 6 0.00
2018-07-18 8046 606100 357 16195734 26.60 27.05 26.40 26.85 0.45 1.7% 26.75 2 26.85 8 0.00
2018-07-19 8046 369722 240 9846032 26.90 26.90 26.40 26.40 0.45 -1.68% 26.40 31 26.50 4 0.00
2018-07-20 8046 406200 218 10726859 26.55 26.75 26.15 26.55 0.15 0.57% 26.45 4 26.55 1 0.00
2018-07-23 8046 384532 247 10133434 26.55 26.75 26.15 26.30 0.25 -0.94% 26.30 2 26.35 2 0.00
2018-07-24 8046 310918 225 8174941 26.40 26.45 26.20 26.45 0.15 0.57% 26.40 3 26.45 8 0.00
2018-07-25 8046 288080 190 7619320 26.50 26.55 26.35 26.50 0.05 0.19% 26.50 13 26.55 16 0.00
2018-07-26 8046 465125 265 12424600 26.50 27.00 26.50 26.80 0.30 1.13% 26.80 21 26.90 23 0.00
2018-07-27 8046 421104 251 11296081 26.95 26.95 26.75 26.75 0.05 -0.19% 26.75 12 26.85 17 0.00
2018-07-30 8046 1171047 726 31767832 26.95 27.55 26.80 27.40 0.65 2.43% 27.35 11 27.40 24 0.00
2018-07-31 8046 1079550 647 29183503 27.40 27.50 26.75 27.10 0.30 -1.09% 27.05 12 27.10 20 0.00
2018-08-01 8046 683030 450 18638561 27.10 27.55 27.05 27.10 0.00 0% 27.10 1 27.15 2 0.00
2018-08-02 8046 1205350 448 32168542 27.10 27.30 26.50 26.75 0.35 -1.29% 26.75 8 26.80 14 0.00
2018-08-03 8046 579104 302 15675597 26.80 27.25 26.80 27.10 0.35 1.31% 27.00 5 27.10 67 0.00
2018-08-06 8046 207046 147 5593932 27.10 27.20 26.90 26.90 0.20 -0.74% 26.90 21 27.00 5 0.00
2018-08-07 8046 1136155 530 31147081 27.15 27.65 27.05 27.45 0.55 2.04% 27.40 16 27.45 50 0.00
2018-08-08 8046 5686830 2493 160432000 27.65 28.50 27.50 28.20 0.75 2.73% 28.20 59 28.25 86 0.00
2018-08-09 8046 3576963 1884 101820293 28.20 28.90 28.00 28.25 0.05 0.18% 28.15 6 28.25 14 0.00
2018-08-10 8046 4210321 2093 120898793 28.25 28.90 28.20 28.85 0.60 2.12% 28.80 45 28.85 77 0.00
2018-08-13 8046 4709980 2436 136605916 28.80 29.85 28.10 29.40 0.55 1.91% 29.35 39 29.40 26 0.00
2018-08-14 8046 3916881 1972 115644062 29.45 29.80 29.05 29.80 0.40 1.36% 29.75 4 29.80 35 0.00
2018-08-15 8046 4254896 2026 125432151 29.60 30.40 28.55 30.20 0.40 1.34% 30.15 8 30.20 61 0.00
2018-08-16 8046 2267630 1291 67905200 29.75 30.30 29.60 30.00 0.20 -0.66% 30.00 3 30.05 46 0.00
2018-08-17 8046 1787130 967 53103429 30.00 30.30 29.30 29.30 0.70 -2.33% 29.30 50 29.35 17 0.00
2018-08-20 8046 2752354 1343 78272374 29.10 29.75 27.80 27.90 1.40 -4.78% 27.90 63 27.95 3 0.00
2018-08-21 8046 946230 514 26589669 28.00 28.45 27.65 28.15 0.25 0.9% 28.15 12 28.20 39 0.00
2018-08-22 8046 1324270 735 37611894 28.45 28.80 28.10 28.25 0.10 0.36% 28.25 8 28.35 1 0.00
2018-08-23 8046 2260200 1120 65360967 28.60 29.70 28.40 29.65 1.40 4.96% 29.60 15 29.65 17 0.00
2018-08-24 8046 1773232 983 51532694 29.45 29.50 28.50 29.45 0.20 -0.67% 29.45 2 29.50 32 0.00
2018-08-27 8046 1160397 683 34411650 29.50 29.90 29.25 29.60 0.15 0.51% 29.55 42 29.60 17 0.00
2018-08-28 8046 727200 430 21359649 29.70 29.70 29.20 29.30 0.30 -1.01% 29.30 27 29.35 7 0.00
2018-08-29 8046 690715 468 20034788 29.40 29.50 28.80 28.80 0.50 -1.71% 28.75 31 28.95 1 0.00
2018-08-30 8046 791305 482 22859103 28.95 29.20 28.70 28.80 0.00 0% 28.80 18 28.90 127 0.00
2018-08-31 8046 530267 312 15216033 28.80 28.80 28.65 28.70 0.10 -0.35% 28.70 9 28.75 11 0.00
2018-09-03 8046 8555207 4259 253874389 29.15 30.60 28.50 28.60 0.10 -0.35% 28.60 21 28.70 2 0.00
2018-09-04 8046 5878676 3141 175381693 28.80 30.45 28.60 30.00 1.40 4.9% 30.00 133 30.05 7 0.00
2018-09-05 8046 13948016 6844 439739212 30.00 32.50 29.80 32.50 2.50 8.33% 32.40 13 32.50 101 0.00
2018-09-06 8046 10549521 4986 334482251 32.50 32.90 30.60 31.00 1.50 -4.62% 31.00 146 31.05 4 0.00
2018-09-07 8046 6560601 2940 203495908 31.20 31.80 30.25 30.80 0.20 -0.65% 30.75 19 30.80 410 0.00
2018-09-10 8046 6976364 3053 218542539 30.90 32.20 30.40 31.35 0.55 1.79% 31.30 20 31.35 158 0.00
2018-09-11 8046 7886793 3621 251199279 31.75 32.60 31.10 31.30 0.05 -0.16% 31.25 30 31.30 5 0.00
2018-09-12 8046 5709696 2443 180163929 31.50 32.20 30.80 31.15 0.15 -0.48% 31.15 16 31.20 6 0.00
2018-09-13 8046 18608868 8063 615603846 31.80 34.25 31.50 32.60 1.45 4.65% 32.55 12 32.60 30 0.00
2018-09-14 8046 23368527 10223 786914268 33.30 34.15 32.95 34.00 1.40 4.29% 33.95 2 34.00 259 0.00
2018-09-17 8046 23561829 11130 820806979 34.50 35.90 33.45 34.30 0.30 0.88% 34.30 19 34.35 39 0.00
2018-09-18 8046 9265290 4244 310357451 34.00 34.15 32.95 33.00 1.30 -3.79% 33.00 138 33.05 4 0.00
2018-09-19 8046 5753891 2503 190736803 33.40 33.65 32.50 32.90 0.10 -0.3% 32.90 14 32.95 6 0.00
2018-09-20 8046 7851394 3725 252741036 33.10 33.35 31.70 32.00 0.90 -2.74% 32.00 203 32.10 18 0.00
2018-09-21 8046 5616079 2490 177091969 32.30 32.35 31.15 31.15 0.85 -2.66% 31.15 16 31.20 22 0.00
2018-09-25 8046 3577089 1815 112785790 31.00 31.95 30.80 31.50 0.35 1.12% 31.50 14 31.55 16 0.00
2018-09-26 8046 8084669 3623 244848670 31.30 31.35 29.85 29.90 1.60 -5.08% 29.90 28 29.95 2 0.00
2018-09-27 8046 5780848 2470 169845527 29.50 29.85 28.95 29.40 0.50 -1.67% 29.40 47 29.45 5 0.00
2018-09-28 8046 6711132 3046 199837342 29.90 30.15 29.25 30.05 0.65 2.21% 30.05 30 30.10 124 0.00
2018-10-01 8046 3602350 1781 107627100 29.60 30.35 29.45 30.10 0.05 0.17% 30.05 16 30.10 2 0.00
2018-10-02 8046 3075475 1534 92668500 30.15 30.55 29.80 30.00 0.10 -0.33% 30.00 370 30.05 2 0.00
2018-10-03 8046 8377385 4067 259066645 30.25 31.35 30.00 30.85 0.85 2.83% 30.80 22 30.85 49 0.00
2018-10-04 8046 4204000 2261 126490700 30.80 30.80 29.70 29.70 1.15 -3.73% 29.70 23 29.75 3 0.00
2018-10-05 8046 5364764 2641 154569506 29.40 29.55 27.90 28.80 0.90 -3.03% 28.80 41 28.90 8 0.00
2018-10-08 8046 6822865 2962 187068038 28.20 28.80 26.40 26.80 2.00 -6.94% 26.80 93 26.90 1 0.00
2018-10-09 8046 2969427 1564 79543129 27.25 27.35 26.35 26.60 0.20 -0.75% 26.50 32 26.60 5 0.00
2018-10-11 8046 7405663 2265 177893043 24.00 24.45 23.95 23.95 2.65 -9.96% 0.00 0 23.95 201 0.00
2018-10-12 8046 3953640 1650 95315372 23.35 24.70 23.35 24.25 0.30 1.25% 24.25 9 24.30 2 0.00
2018-10-15 8046 2252159 1025 54316622 24.30 24.40 23.85 23.90 0.35 -1.44% 23.90 19 23.95 2 0.00
2018-10-16 8046 2677900 1377 65834322 23.85 24.85 23.85 24.75 0.85 3.56% 24.65 74 24.75 21 0.00
2018-10-17 8046 3444450 1904 85109216 25.05 25.30 24.20 24.35 0.40 -1.62% 24.35 38 24.40 4 0.00
2018-10-18 8046 2190050 1006 54076195 24.35 25.00 24.35 24.60 0.25 1.03% 24.60 27 24.70 4 0.00
2018-10-19 8046 3788100 1394 92209420 24.30 24.85 23.80 24.50 0.10 -0.41% 24.50 135 24.60 1 0.00
2018-10-22 8046 2257153 1187 57120039 24.30 25.70 24.30 25.50 1.00 4.08% 25.50 38 25.55 3 0.00
2018-10-23 8046 4729863 2682 121090788 25.40 26.00 25.00 26.00 0.50 1.96% 25.95 10 26.00 8 0.00
2018-10-24 8046 7008154 3812 186814482 26.00 27.10 25.75 26.95 0.95 3.65% 26.90 5 26.95 46 0.00
2018-10-25 8046 3604940 1520 94388773 26.05 26.60 25.95 26.00 0.95 -3.53% 26.00 82 26.10 4 0.00
2018-10-26 8046 3594142 1536 91692520 26.30 26.60 25.15 25.70 0.30 -1.15% 25.70 21 25.75 12 0.00
2018-10-29 8046 2195025 715 55478342 25.75 25.90 25.00 25.25 0.45 -1.75% 25.25 57 25.30 5 0.00
2018-10-30 8046 4829275 2069 117151939 24.90 25.10 23.95 24.40 0.85 -3.37% 24.30 1 24.40 6 0.00
2018-10-31 8046 1972147 957 48353164 24.40 24.70 24.35 24.65 0.25 1.02% 24.60 3 24.65 20 0.00
2018-11-01 8046 1939506 948 49033250 25.00 25.55 24.85 25.20 0.55 2.23% 25.20 15 25.35 19 0.00
2018-11-02 8046 2064901 969 53415836 25.50 26.20 25.50 25.90 0.70 2.78% 25.80 19 25.90 11 0.00
2018-11-05 8046 5313276 2299 145863802 26.45 28.15 25.95 28.05 2.15 8.3% 28.05 117 28.10 15 0.00
2018-11-06 8046 4651105 1867 126420178 28.05 28.10 26.50 26.95 1.10 -3.92% 26.90 1 26.95 1 0.00
2018-11-07 8046 8120025 3031 234663538 26.95 29.60 26.90 29.60 2.65 9.83% 29.60 1252 0.00 0 0.00
2018-11-08 8046 10999348 4385 331215265 30.20 31.05 29.35 29.70 0.10 0.34% 29.70 170 29.75 23 0.00
2018-11-09 8046 2329155 1254 67371340 29.00 29.35 28.65 29.30 0.40 -1.35% 29.25 11 29.30 5 0.00
2018-11-12 8046 3195392 2246 95205182 29.30 30.25 29.30 29.55 0.25 0.85% 29.55 4 29.60 11 0.00
2018-11-13 8046 11818563 5934 361993022 28.60 31.30 28.60 31.10 1.55 5.25% 31.00 9 31.10 20 0.00
2018-11-14 8046 18869258 8453 617671235 31.00 33.65 31.00 32.90 1.80 5.79% 32.80 1 32.90 1003 0.00
2018-11-16 8046 5420700 3061 174779229 33.15 33.25 31.60 32.00 0.60 -2.74% 32.00 59 32.10 14 0.00
2018-11-19 8046 7666624 3818 235569094 32.20 32.25 30.30 31.00 1.00 -3.13% 30.90 9 31.00 193 0.00
2018-11-20 8046 4541172 2301 137892644 30.50 31.00 29.90 30.15 0.85 -2.74% 30.15 20 30.20 79 0.00
2018-11-21 8046 4104462 2086 123455651 30.15 30.65 29.55 30.15 0.00 0% 30.15 68 30.20 31 0.00
2018-11-22 8046 3169140 1448 95756470 30.45 30.85 29.65 29.80 0.35 -1.16% 29.70 4 29.80 11 0.00
2018-11-23 8046 3688466 2275 110811058 30.30 30.60 29.75 29.80 0.00 0% 29.80 122 29.90 8 0.00
2018-11-26 8046 7218233 3728 221251490 30.80 31.80 29.65 30.00 0.20 0.67% 30.00 34 30.10 11 0.00
2018-11-27 8046 4577476 1979 138707072 30.30 30.75 29.90 30.20 0.20 0.67% 30.20 10 30.25 46 0.00
2018-11-28 8046 15195400 5869 468350277 30.60 31.60 30.20 31.15 0.95 3.15% 31.10 18 31.15 68 0.00
2018-11-29 8046 32165000 9861 1022334100 32.50 33.00 29.70 30.00 1.15 -3.69% 29.95 32 30.00 60 0.00
2018-11-30 8046 15259589 6239 466593313 30.55 31.15 29.85 30.45 0.45 1.5% 30.40 11 30.45 53 0.00
2018-12-03 8046 23005209 7062 754019280 31.80 33.45 31.30 33.45 3.00 9.85% 33.45 669 0.00 0 0.00
2018-12-04 8046 23452756 10850 806514109 33.55 35.60 32.90 34.15 0.70 2.09% 34.15 90 34.20 10 0.00
2018-12-05 8046 17206070 9173 596352965 33.50 35.45 33.30 34.50 0.35 1.02% 34.50 25 34.60 22 0.00
2018-12-06 8046 10973953 5314 362749151 33.90 34.65 32.10 32.50 2.00 -5.8% 32.50 13 32.55 39 0.00
2018-12-07 8046 18210915 7865 631250756 33.10 35.75 32.70 35.75 3.25 10% 35.75 4664 0.00 0 0.00
2018-12-10 8046 39096579 17850 1436648195 35.40 39.15 35.30 36.40 0.65 1.82% 36.40 30 36.60 1 0.00
2018-12-11 8046 38733145 15581 1508253250 37.40 40.00 37.15 40.00 3.60 9.89% 40.00 16729 0.00 0 0.00
2018-12-12 8046 36557738 16144 1480858099 42.00 42.40 39.00 39.65 0.35 -0.88% 39.65 285 39.80 2 0.00
2018-12-13 8046 25339066 11016 968450637 39.00 39.40 37.70 37.75 1.90 -4.79% 37.75 68 37.80 2 0.00
2018-12-14 8046 24108419 10530 888621583 37.00 37.65 36.15 37.20 0.55 -1.46% 37.15 1 37.20 44 0.00
2018-12-17 8046 24834468 11472 919944070 36.85 38.35 36.00 37.35 0.15 0.4% 37.30 120 37.35 135 0.00
2018-12-18 8046 11919967 6109 434830399 37.00 37.25 35.75 36.30 1.05 -2.81% 36.30 20 36.35 21 0.00
2018-12-19 8046 13428583 6196 476617710 36.60 36.90 34.70 35.10 1.20 -3.31% 35.10 21 35.15 5 0.00
2018-12-20 8046 15473957 8016 544752698 34.80 36.20 34.10 34.80 0.30 -0.85% 34.80 33 34.85 8 0.00
2018-12-21 8046 16572903 8194 590115906 35.40 36.55 34.40 36.30 1.50 4.31% 36.30 54 36.35 1 0.00
2018-12-22 8046 4116228 2658 147890540 36.20 36.50 35.45 35.75 0.55 -1.52% 35.75 35 35.80 2 0.00
2018-12-24 8046 11200988 5606 410474948 36.30 37.45 35.70 37.45 1.70 4.76% 37.40 34 37.45 19 0.00
2018-12-25 8046 15660654 8061 558747050 36.30 36.70 34.75 35.15 2.30 -6.14% 35.10 117 35.15 76 0.00
2018-12-26 8046 14738439 7022 502560855 35.50 35.70 32.80 32.80 2.35 -6.69% 32.80 138 32.85 2 0.00
2018-12-27 8046 14611548 7397 498254315 33.90 34.85 33.40 33.65 0.85 2.59% 33.60 187 33.65 30 0.00
2018-12-28 8046 4814207 2603 162179356 33.55 34.00 33.30 33.80 0.15 0.45% 33.80 8 33.90 6 0.00