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　31.40
0
0%		31.60
0.2
0.64%		31.75
0.15
0.47%		31.60
-0.15
-0.47%		 　31.05
-0.55
-1.74%		31.10
0.05
0.16%		30.85
-0.25
-0.8%		30.95
0.1
0.32%		31.20
0.25
0.81%		 　31.25
0.05
0.16%		31.50
0.25
0.8%		31.50
0
0%		31.50
0
0%		31.40
-0.1
-0.32%		 　31.25
-0.15
-0.48%		31.15
-0.1
-0.32%		31.20
0.05
0.16%		31.10
-0.1
-0.32%		31.05
-0.05
-0.16%		 　31.35
0.3
0.97%		31.00
-0.35
-1.12%		30.85
-0.15
-0.48%		31.25
2 月31.00
0.15
0.49%		30.80
-0.2
-0.65%		 　30.30
-0.5
-1.62%		29.10
-1.2
-3.96%		29.20
0.1
0.34%		29.00
-0.2
-0.68%		28.75
-0.25
-0.86%		 　28.90
0.15
0.52%		 　　　　　　　31.10
2.2
7.61%		31.90
0.8
2.57%		32.50
0.6
1.88%		 　32.30
-0.2
-0.62%		31.50
-0.8
-2.48%		 30.7
3 月31.45
-0.05
-0.16%		31.20
-0.25
-0.79%		 　31.35
0.15
0.48%		32.75
1.4
4.47%		32.80
0.05
0.15%		33.50
0.7
2.13%		32.25
-1.25
-3.73%		 　32.30
0.05
0.16%		31.30
-1
-3.1%		31.30
0
0%		31.15
-0.15
-0.48%		 　　　31.10
-0.05
-0.16%		31.20
0.1
0.32%		29.90
-1.3
-4.17%		29.20
-0.7
-2.34%		 　29.15
-0.05
-0.17%		29.40
0.25
0.86%		29.40
0
0%		28.90
-0.5
-1.7%		28.85
-0.05
-0.17%		28.80
-0.05
-0.17%		30.85
4 月 28.60
-0.2
-0.69%		28.15
-0.45
-1.57%		 　　　　28.35
0.2
0.71%		28.35
0
0%		28.70
0.35
1.23%		28.95
0.25
0.87%		28.85
-0.1
-0.35%		 　28.55
-0.3
-1.04%		28.15
-0.4
-1.4%		27.95
-0.2
-0.71%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		 　27.65
-0.3
-1.07%		27.10
-0.55
-1.99%		27.20
0.1
0.37%		27.05
-0.15
-0.55%		27.05
0
0%		 　27.15
0.1
0.37%		 27.96
5 月　27.10
-0.05
-0.18%		27.10
0
0%		27.05
-0.05
-0.18%		 　26.90
-0.15
-0.55%		26.90
0
0%		26.90
0
0%		27.15
0.25
0.93%		26.80
-0.35
-1.29%		 　25.20
-1.6
-5.97%		24.20
-1
-3.97%		24.30
0.1
0.41%		25.00
0.7
2.88%		25.30
0.3
1.2%		 　25.45
0.15
0.59%		25.50
0.05
0.2%		25.35
-0.15
-0.59%		25.20
-0.15
-0.59%		24.85
-0.35
-1.39%		 　25.00
0.15
0.6%		25.00
0
0%		24.80
-0.2
-0.8%		25.00
0.2
0.81%		25.72
6 月25.45
0.45
1.8%		 　26.00
0.55
2.16%		26.15
0.15
0.58%		26.15
0
0%		 26.50
0.35
1.34%		 　27.70
1.2
4.53%		27.35
-0.35
-1.26%		27.20
-0.15
-0.55%		27.10
-0.1
-0.37%		26.90
-0.2
-0.74%		 　　26.40
-0.5
-1.86%		26.20
-0.2
-0.76%		26.00
-0.2
-0.76%		26.00
0
0%		 　25.95
-0.05
-0.19%		25.70
-0.25
-0.96%		25.90
0.2
0.78%		26.00
0.1
0.39%		26.00
0
0%		 26.35
7 月　25.95
-0.05
-0.19%		25.60
-0.35
-1.35%		25.50
-0.1
-0.39%		25.20
-0.3
-1.18%		24.95
-0.25
-0.99%		 　25.15
0.2
0.8%		25.45
0.3
1.19%		25.40
-0.05
-0.2%		25.50
0.1
0.39%		26.10
0.6
2.35%		 　25.90
-0.2
-0.77%		25.60
-0.3
-1.16%		25.60
0
0%		25.50
-0.1
-0.39%		25.50
0
0%		 　25.20
-0.3
-1.18%		25.40
0.2
0.79%		25.35
-0.05
-0.2%		25.35
0
0%		25.60
0.25
0.99%		 　26.15
0.55
2.15%		25.15
-1
-3.82%		25.52
8 月25.15
0
0%		25.15
0
0%		25.15
0
0%		 　25.30
0.15
0.6%		25.25
-0.05
-0.2%		25.20
-0.05
-0.2%		25.15
-0.05
-0.2%		25.95
0.8
3.18%		 　25.20
-0.75
-2.89%		25.75
0.55
2.18%		25.70
-0.05
-0.19%		25.45
-0.25
-0.97%		25.90
0.45
1.77%		 　25.80
-0.1
-0.39%		25.90
0.1
0.39%		25.80
-0.1
-0.39%		25.90
0.1
0.39%		25.75
-0.15
-0.58%		 　25.85
0.1
0.39%		25.95
0.1
0.39%		25.95
0
0%		25.95
0
0%		25.80
-0.15
-0.58%		25.6
9 月 　25.85
0.05
0.19%		25.95
0.1
0.39%		25.90
-0.05
-0.19%		25.85
-0.05
-0.19%		25.70
-0.15
-0.58%		 　25.05
-0.65
-2.53%		25.20
0.15
0.6%		25.30
0.1
0.4%		25.50
0.2
0.79%		25.50
0
0%		 　25.35
-0.15
-0.59%		25.60
0.25
0.99%		26.50
0.9
3.52%		26.65
0.15
0.57%		26.20
-0.45
-1.69%		 　　26.40
0.2
0.76%		26.05
-0.35
-1.33%		26.10
0.05
0.19%		26.00
-0.1
-0.38%		 25.83
10 月26.10
0.1
0.38%		26.00
-0.1
-0.38%		25.85
-0.15
-0.58%		25.50
-0.35
-1.35%		25.15
-0.35
-1.37%		 　25.00
-0.15
-0.6%		24.75
-0.25
-1%		 22.40
-2.35
-9.49%		22.90
0.5
2.23%		 　23.15
0.25
1.09%		23.10
-0.05
-0.22%		22.95
-0.15
-0.65%		22.95
0
0%		22.95
0
0%		 　23.10
0.15
0.65%		23.00
-0.1
-0.43%		22.80
-0.2
-0.87%		22.10
-0.7
-3.07%		22.20
0.1
0.45%		 　21.90
-0.3
-1.35%		21.80
-0.1
-0.46%		22.25
0.45
2.06%		23.46
11 月22.50
0.25
1.12%		22.65
0.15
0.67%		 　22.60
-0.05
-0.22%		23.20
0.6
2.65%		23.60
0.4
1.72%		23.65
0.05
0.21%		24.35
0.7
2.96%		 　23.80
-0.55
-2.26%		23.40
-0.4
-1.68%		23.50
0.1
0.43%		 23.75
0.25
1.06%		 　24.10
0.35
1.47%		23.85
-0.25
-1.04%		24.05
0.2
0.84%		23.80
-0.25
-1.04%		23.75
-0.05
-0.21%		 　23.90
0.15
0.63%		24.00
0.1
0.42%		24.05
0.05
0.21%		23.90
-0.15
-0.62%		23.90
0
0%		 23.66
12 月　　24.25
0.35
1.46%		24.30
0.05
0.21%		24.00
-0.3
-1.23%		23.50
-0.5
-2.08%		23.70
0.2
0.85%		 　23.40
-0.3
-1.27%		23.70
0.3
1.28%		26.05
2.35
9.92%		26.20
0.15
0.58%		25.95
-0.25
-0.95%		 　25.60
-0.35
-1.35%		25.30
-0.3
-1.17%		25.15
-0.15
-0.59%		25.00
-0.15
-0.6%		25.00
0
0%		25.10
0.1
0.4%		 24.90
-0.2
-0.8%		24.35
-0.55
-2.21%		23.95
-0.4
-1.64%		24.20
0.25
1.04%		24.15
-0.05
-0.21%		　　　24.65

說明:最高漲幅:9.92%最低跌幅:-9.49% 最高價:33.50最低價:21.80平均價:26.7,灰色底表示週末,漲123天(38.05)元,跌155天(-48)元,平盤27天
10%=1,8%=2,5%=2,4%=2,3%=5,2%=13,1%=55,0%=70,-0%=2,-1%=2,-2%=5,-3%=6,-4%=18,-5%=53,-6%=69,

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 8103 188580 107 5931038 31.40 31.55 31.30 31.40 0.00 0% 31.40 1 31.45 1 9.97
2018-01-03 8103 120495 78 3808442 31.50 31.75 31.50 31.60 0.20 0.64% 31.60 1 31.70 4 10.03
2018-01-04 8103 148155 94 4694047 31.90 31.90 31.60 31.75 0.15 0.47% 31.75 6 31.80 3 10.08
2018-01-05 8103 117834 75 3733351 31.90 31.90 31.55 31.60 0.15 -0.47% 31.60 3 31.70 18 10.03
2018-01-08 8103 275827 199 8594015 31.70 31.70 31.00 31.05 0.55 -1.74% 31.05 20 31.10 9 9.86
2018-01-09 8103 125662 102 3901002 31.05 31.15 30.95 31.10 0.05 0.16% 31.05 2 31.10 3 9.87
2018-01-10 8103 161637 119 4988997 31.00 31.05 30.80 30.85 0.25 -0.8% 30.80 25 30.95 6 9.79
2018-01-11 8103 115591 112 3575986 31.05 31.10 30.85 30.95 0.10 0.32% 30.95 4 31.05 5 9.83
2018-01-12 8103 155571 99 4850762 31.00 31.35 30.95 31.20 0.25 0.81% 31.20 4 31.30 4 9.90
2018-01-15 8103 106367 87 3328516 31.20 31.40 31.20 31.25 0.05 0.16% 31.25 12 31.35 5 9.92
2018-01-16 8103 116723 83 3647922 31.25 31.50 31.10 31.50 0.25 0.8% 31.35 5 31.50 4 10.00
2018-01-17 8103 119601 95 3759029 31.60 31.60 31.30 31.50 0.00 0% 31.35 3 31.50 1 10.00
2018-01-18 8103 139400 95 4397746 31.65 31.65 31.50 31.50 0.00 0% 31.50 2 31.55 6 10.00
2018-01-19 8103 61403 52 1929601 31.50 31.60 31.35 31.40 0.10 -0.32% 31.30 17 31.40 2 9.97
2018-01-22 8103 131060 94 4101419 31.40 31.45 31.15 31.25 0.15 -0.48% 31.25 2 31.35 1 9.92
2018-01-23 8103 103125 75 3212105 31.20 31.20 31.10 31.15 0.10 -0.32% 31.10 20 31.20 4 9.89
2018-01-24 8103 74056 60 2309292 31.15 31.25 31.05 31.20 0.05 0.16% 31.15 13 31.25 13 9.90
2018-01-25 8103 102251 66 3187778 31.20 31.40 31.10 31.10 0.10 -0.32% 31.10 14 31.20 4 9.87
2018-01-26 8103 60190 42 1868757 31.05 31.10 31.00 31.05 0.05 -0.16% 31.05 15 31.10 12 9.86
2018-01-29 8103 145134 101 4548838 31.15 31.50 31.05 31.35 0.30 0.97% 31.35 1 31.45 12 9.95
2018-01-30 8103 124133 93 3855373 31.15 31.35 31.00 31.00 0.35 -1.12% 31.00 7 31.05 7 9.84
2018-01-31 8103 204224 123 6294344 30.80 30.95 30.75 30.85 0.15 -0.48% 30.85 4 30.95 6 9.79
2018-02-01 8103 82102 57 2538662 30.90 31.00 30.85 31.00 0.15 0.49% 31.00 7 31.05 8 9.84
2018-02-02 8103 198311 99 6120490 30.95 31.00 30.80 30.80 0.20 -0.65% 30.80 4 30.95 4 9.78
2018-02-05 8103 218003 168 6525140 29.70 30.30 29.60 30.30 0.50 -1.62% 30.20 13 30.30 4 9.62
2018-02-06 8103 504336 297 14767006 29.25 29.95 28.90 29.10 1.20 -3.96% 29.10 8 29.15 6 9.24
2018-02-07 8103 204238 137 5991542 29.35 29.50 29.20 29.20 0.10 0.34% 29.20 11 29.30 14 9.27
2018-02-08 8103 123068 91 3581431 29.40 29.45 28.95 29.00 0.20 -0.68% 28.95 18 29.00 2 9.21
2018-02-09 8103 221550 134 6240606 28.00 28.75 27.85 28.75 0.25 -0.86% 28.70 4 28.80 5 9.13
2018-02-12 8103 262314 155 7567130 29.30 29.45 28.75 28.90 0.15 0.52% 28.90 3 28.95 1 9.17
2018-02-21 8103 451422 298 13878623 29.80 31.50 29.70 31.10 2.20 7.61% 30.90 2 31.10 5 9.87
2018-02-22 8103 652062 426 20445308 30.80 32.10 30.40 31.90 0.80 2.57% 31.90 12 31.95 12 10.13
2018-02-23 8103 1817572 1117 59699150 32.70 33.45 32.50 32.50 0.60 1.88% 32.50 27 32.60 8 10.32
2018-02-26 8103 423231 312 13681807 32.50 32.80 32.05 32.30 0.20 -0.62% 32.10 2 32.30 4 10.25
2018-02-27 8103 270600 202 8643318 32.30 32.40 31.50 31.50 0.80 -2.48% 31.50 3 31.55 2 10.00
2018-03-01 8103 202021 158 6329456 31.40 31.85 31.00 31.45 0.05 -0.16% 31.45 1 31.55 1 9.98
2018-03-02 8103 144240 125 4485889 30.95 31.40 30.95 31.20 0.25 -0.79% 31.20 3 31.30 2 9.90
2018-03-05 8103 354329 243 11099713 31.20 32.00 30.95 31.35 0.15 0.48% 31.35 2 31.45 1 9.95
2018-03-06 8103 1174685 694 38291425 31.90 33.00 31.65 32.75 1.40 4.47% 32.75 48 32.80 26 10.40
2018-03-07 8103 4734825 2583 161323403 32.70 35.00 32.50 32.80 0.05 0.15% 32.70 2 32.80 16 10.41
2018-03-08 8103 1462492 828 48880426 33.05 33.85 33.00 33.50 0.70 2.13% 33.40 3 33.50 27 10.63
2018-03-09 8103 665145 464 21752863 33.10 33.50 32.15 32.25 1.25 -3.73% 32.25 6 32.30 1 10.24
2018-03-12 8103 425600 294 13709482 32.10 32.50 32.05 32.30 0.05 0.16% 32.30 2 32.50 6 10.25
2018-03-13 8103 744080 482 23467064 31.90 32.05 31.20 31.30 1.00 -3.1% 31.30 8 31.45 3 9.94
2018-03-14 8103 314341 191 9889788 31.30 31.70 31.30 31.30 0.00 0% 31.30 7 31.45 1 9.94
2018-03-15 8103 361702 263 11277049 31.40 31.40 31.05 31.15 0.15 -0.48% 31.15 7 31.20 2 9.89
2018-03-20 8103 174302 142 5418938 31.25 31.25 31.00 31.10 0.15 -0.16% 31.10 2 31.20 1 9.87
2018-03-21 8103 185753 113 5773949 31.30 31.30 31.00 31.20 0.10 0.32% 31.15 7 31.20 3 9.90
2018-03-22 8103 1163768 690 35135908 30.70 30.70 29.75 29.90 1.30 -4.17% 29.90 24 29.95 6 9.49
2018-03-23 8103 552040 305 16081836 29.30 29.45 29.00 29.20 0.70 -2.34% 29.20 2 29.25 2 9.27
2018-03-26 8103 221862 146 6479613 28.75 29.55 28.75 29.15 0.05 -0.17% 29.15 11 29.25 4 9.25
2018-03-27 8103 233818 150 6858624 29.55 29.55 29.20 29.40 0.25 0.86% 29.30 47 29.40 4 9.33
2018-03-28 8103 118461 134 3461398 29.10 29.45 29.10 29.40 0.00 0% 29.30 3 29.40 16 14.20
2018-03-29 8103 595973 376 17237110 29.00 29.20 28.80 28.90 0.50 -1.7% 28.90 13 29.00 7 13.96
2018-03-30 8103 258401 171 7466193 29.00 29.05 28.75 28.85 0.05 -0.17% 28.85 4 28.95 1 13.94
2018-03-31 8103 141240 112 4058558 28.90 28.90 28.60 28.80 0.05 -0.17% 28.80 9 28.85 5 13.91
2018-04-02 8103 124499 145 3561426 28.70 28.70 28.55 28.60 0.20 -0.69% 28.60 3 28.65 1 13.82
2018-04-03 8103 168401 138 4753035 28.50 28.50 28.05 28.15 0.45 -1.57% 28.15 11 28.40 2 13.60
2018-04-09 8103 115939 138 3273618 28.15 28.40 28.10 28.35 0.20 0.71% 28.30 1 28.35 1 13.70
2018-04-10 8103 80239 120 2277653 28.35 28.45 28.25 28.35 0.00 0% 28.35 15 28.40 1 13.70
2018-04-11 8103 154054 151 4436764 28.65 29.20 28.60 28.70 0.35 1.23% 28.70 2 28.75 1 13.86
2018-04-12 8103 96089 80 2781965 28.75 29.10 28.70 28.95 0.25 0.87% 28.95 1 29.10 6 13.99
2018-04-13 8103 84023 81 2428901 28.95 29.00 28.80 28.85 0.10 -0.35% 28.80 11 28.85 2 13.94
2018-04-16 8103 61842 55 1775259 29.00 29.00 28.55 28.55 0.30 -1.04% 28.55 7 28.60 2 13.79
2018-04-17 8103 130393 100 3676879 28.55 28.55 28.10 28.15 0.40 -1.4% 28.15 14 28.20 6 13.60
2018-04-18 8103 158793 116 4460421 28.15 28.25 27.95 27.95 0.20 -0.71% 27.90 22 27.95 1 13.50
2018-04-19 8103 87327 74 2452656 28.00 28.25 27.95 28.00 0.05 0.18% 28.00 9 28.05 1 13.53
2018-04-20 8103 93160 65 2612304 28.00 28.40 27.95 27.95 0.05 -0.18% 27.95 14 28.00 1 13.50
2018-04-23 8103 119127 121 3314629 27.85 28.05 27.65 27.65 0.30 -1.07% 27.65 17 27.85 1 13.36
2018-04-24 8103 249200 161 6792059 27.65 27.65 27.00 27.10 0.55 -1.99% 27.10 9 27.25 2 13.09
2018-04-25 8103 53240 37 1443190 27.00 27.35 27.00 27.20 0.10 0.37% 27.20 7 27.25 4 13.14
2018-04-26 8103 159080 97 4319375 27.30 27.30 27.05 27.05 0.15 -0.55% 27.05 13 27.15 1 13.07
2018-04-27 8103 79305 67 2147174 27.20 27.20 27.00 27.05 0.00 0% 27.00 12 27.05 5 13.07
2018-04-30 8103 45274 44 1229237 26.95 27.25 26.95 27.15 0.10 0.37% 27.15 1 27.20 6 13.12
2018-05-02 8103 110221 77 2978259 27.15 27.15 26.90 27.10 0.05 -0.18% 27.05 2 27.10 3 13.09
2018-05-03 8103 49374 42 1332489 27.10 27.15 26.90 27.10 0.00 0% 27.05 1 27.10 2 13.09
2018-05-04 8103 40150 37 1086225 27.00 27.10 27.00 27.05 0.05 -0.18% 27.00 11 27.05 2 13.07
2018-05-07 8103 143413 93 3854411 27.05 27.15 26.80 26.90 0.15 -0.55% 26.85 12 27.00 9 13.00
2018-05-08 8103 107602 79 2894904 26.90 26.95 26.85 26.90 0.00 0% 26.90 3 27.00 10 13.00
2018-05-09 8103 70467 56 1903409 27.00 27.20 26.90 26.90 0.00 0% 26.90 39 27.05 2 13.00
2018-05-10 8103 84040 63 2280200 27.00 27.20 26.95 27.15 0.25 0.93% 27.10 4 27.15 2 13.12
2018-05-11 8103 244976 121 6595000 27.15 27.20 26.70 26.80 0.35 -1.29% 26.80 9 26.85 1 14.11
2018-05-14 8103 837640 438 21181334 26.00 26.00 25.00 25.20 1.60 -5.97% 25.20 23 25.25 10 13.26
2018-05-15 8103 754439 439 18523794 25.15 25.15 24.20 24.20 1.00 -3.97% 24.20 8 24.35 2 12.74
2018-05-16 8103 261943 158 6325863 24.10 24.40 24.00 24.30 0.10 0.41% 24.25 2 24.30 5 12.79
2018-05-17 8103 365965 216 9135126 24.50 25.20 24.50 25.00 0.70 2.88% 25.00 15 25.10 5 13.16
2018-05-18 8103 243144 129 6154307 25.10 25.50 25.10 25.30 0.30 1.2% 25.30 3 25.35 1 13.32
2018-05-21 8103 167497 83 4251573 25.30 25.50 25.20 25.45 0.15 0.59% 25.35 4 25.45 4 13.39
2018-05-22 8103 116219 81 2947584 25.50 25.50 25.20 25.50 0.05 0.2% 25.25 3 25.50 12 13.42
2018-05-23 8103 108489 61 2738419 25.35 25.40 25.10 25.35 0.15 -0.59% 25.15 1 25.40 6 13.34
2018-05-24 8103 48377 44 1221799 25.35 25.45 25.20 25.20 0.15 -0.59% 25.20 4 25.30 5 13.26
2018-05-25 8103 161900 103 4025494 25.15 25.15 24.70 24.85 0.35 -1.39% 24.85 19 25.10 14 13.08
2018-05-28 8103 69282 48 1730300 24.90 25.10 24.90 25.00 0.15 0.6% 25.00 3 25.05 4 13.16
2018-05-29 8103 103580 83 2588600 25.00 25.10 24.85 25.00 0.00 0% 25.00 9 25.05 3 13.16
2018-05-30 8103 99624 66 2465467 25.00 25.00 24.60 24.80 0.20 -0.8% 24.65 13 24.80 15 13.05
2018-05-31 8103 151842 94 3758700 24.90 25.00 24.55 25.00 0.20 0.81% 24.95 10 25.00 7 13.16
2018-06-01 8103 133460 91 3387609 25.00 25.65 25.00 25.45 0.45 1.8% 25.45 8 25.50 5 13.39
2018-06-04 8103 143201 93 3695185 25.75 26.00 25.50 26.00 0.55 2.16% 25.90 5 26.00 17 13.68
2018-06-05 8103 110978 72 2890774 26.00 26.15 26.00 26.15 0.15 0.58% 26.05 5 26.10 1 13.76
2018-06-06 8103 64840 37 1694515 26.20 26.20 26.10 26.15 0.00 0% 26.15 9 26.20 7 13.76
2018-06-08 8103 147290 96 3891356 26.50 26.70 26.20 26.50 0.00 1.34% 26.35 1 26.50 7 13.95
2018-06-11 8103 630675 380 17285159 27.20 27.90 26.90 27.70 1.20 4.53% 27.65 20 27.70 3 14.58
2018-06-12 8103 257321 163 7024892 28.00 28.00 27.00 27.35 0.35 -1.26% 27.35 3 27.40 2 14.39
2018-06-13 8103 121955 88 3324485 27.35 27.45 27.15 27.20 0.15 -0.55% 27.20 3 27.25 7 14.32
2018-06-14 8103 88001 60 2389726 27.30 27.35 27.00 27.10 0.10 -0.37% 27.05 27 27.10 8 14.26
2018-06-15 8103 75760 53 2039389 27.20 27.20 26.85 26.90 0.20 -0.74% 26.90 6 26.95 3 14.16
2018-06-19 8103 75054 74 1987921 26.80 26.80 26.40 26.40 0.50 -1.86% 26.40 24 26.60 2 13.89
2018-06-20 8103 171720 104 4472140 26.30 26.35 25.80 26.20 0.20 -0.76% 26.00 27 26.35 14 13.79
2018-06-21 8103 121372 79 3162622 26.10 26.30 25.95 26.00 0.20 -0.76% 26.00 3 26.20 3 13.68
2018-06-22 8103 58001 49 1500275 25.80 26.10 25.60 26.00 0.00 0% 25.90 4 26.10 8 13.68
2018-06-25 8103 97567 52 2519192 25.75 26.10 25.75 25.95 0.05 -0.19% 25.70 12 25.95 2 13.66
2018-06-26 8103 53302 41 1367704 25.90 25.90 25.55 25.70 0.25 -0.96% 25.70 3 25.75 22 13.53
2018-06-27 8103 37001 30 967126 25.70 26.30 25.70 25.90 0.20 0.78% 25.85 2 26.10 1 13.63
2018-06-28 8103 55267 45 1433092 25.90 26.10 25.80 26.00 0.10 0.39% 26.00 1 26.05 1 13.68
2018-06-29 8103 52183 46 1357493 26.15 26.25 25.85 26.00 0.00 0% 25.95 2 26.00 2 13.68
2018-07-02 8103 51374 41 1331953 26.40 26.40 25.70 25.95 0.05 -0.19% 25.75 1 25.90 3 13.66
2018-07-03 8103 96001 61 2467875 25.90 26.20 25.50 25.60 0.35 -1.35% 25.60 5 25.90 5 13.47
2018-07-04 8103 74001 43 1893225 25.55 25.70 25.50 25.50 0.10 -0.39% 25.50 5 25.65 4 13.42
2018-07-05 8103 61204 44 1545900 25.50 25.50 25.10 25.20 0.30 -1.18% 25.20 5 25.35 4 13.26
2018-07-06 8103 94293 64 2357212 25.20 25.30 24.75 24.95 0.25 -0.99% 24.95 3 25.15 3 13.13
2018-07-09 8103 49707 42 1251429 25.10 25.25 25.10 25.15 0.20 0.8% 25.10 5 25.15 4 13.24
2018-07-10 8103 52721 42 1335118 25.30 25.45 25.25 25.45 0.30 1.19% 25.30 4 25.45 8 13.39
2018-07-11 8103 80320 42 2039413 25.45 25.50 25.25 25.40 0.05 -0.2% 25.30 1 25.40 4 13.37
2018-07-12 8103 21002 18 533250 25.40 25.50 25.30 25.50 0.10 0.39% 25.35 6 25.50 13 13.42
2018-07-13 8103 94300 82 2444728 25.60 26.10 25.60 26.10 0.60 2.35% 26.00 4 26.10 2 13.74
2018-07-16 8103 71157 44 1846505 26.10 26.10 25.80 25.90 0.20 -0.77% 25.80 4 26.05 1 13.63
2018-07-17 8103 51512 40 1321402 25.90 25.90 25.60 25.60 0.30 -1.16% 25.60 13 25.70 5 13.47
2018-07-18 8103 96153 64 2470814 25.85 25.90 25.60 25.60 0.00 0% 25.60 4 25.85 1 13.47
2018-07-19 8103 53111 39 1358230 25.60 25.65 25.45 25.50 0.10 -0.39% 25.50 6 25.60 4 13.42
2018-07-20 8103 67499 45 1719447 25.50 25.70 25.40 25.50 0.00 0% 25.40 3 25.50 2 13.42
2018-07-23 8103 109529 58 2756880 25.10 25.45 25.10 25.20 0.30 -1.18% 25.15 12 25.20 4 13.26
2018-07-24 8103 110321 46 2789388 25.05 25.45 25.05 25.40 0.20 0.79% 25.25 5 25.40 10 13.37
2018-07-25 8103 52372 43 1325834 25.40 25.40 25.25 25.35 0.05 -0.2% 25.35 1 25.40 2 13.34
2018-07-26 8103 149248 74 3803509 25.50 25.60 25.35 25.35 0.00 0% 25.35 11 25.55 2 13.34
2018-07-27 8103 162033 94 4133741 25.40 25.80 25.35 25.60 0.25 0.99% 25.55 12 25.60 4 13.47
2018-07-30 8103 329081 152 8505306 25.60 26.15 25.60 26.15 0.55 2.15% 26.05 3 26.15 12 13.76
2018-07-31 8103 178002 102 4464050 25.15 25.20 24.95 25.15 0.00 -3.82% 25.05 26 25.15 2 13.24
2018-08-01 8103 136150 82 3422400 25.15 25.30 25.10 25.15 0.00 0% 25.15 3 25.25 4 13.24
2018-08-02 8103 83349 55 2086525 25.20 25.25 24.90 25.15 0.00 0% 25.15 3 25.20 5 13.24
2018-08-03 8103 81249 48 2037171 25.15 25.20 24.95 25.15 0.00 0% 25.10 1 25.15 2 13.24
2018-08-06 8103 50900 31 1279583 25.10 25.30 25.05 25.30 0.15 0.6% 25.20 2 25.30 5 13.32
2018-08-07 8103 44080 32 1109824 25.30 25.30 25.10 25.25 0.05 -0.2% 25.10 27 25.25 6 13.29
2018-08-08 8103 101904 54 2557500 25.10 25.30 24.90 25.20 0.05 -0.2% 25.20 4 25.25 6 13.26
2018-08-09 8103 53047 32 1330329 25.15 25.15 25.00 25.15 0.05 -0.2% 25.10 1 25.15 1 13.24
2018-08-10 8103 380237 240 9925488 25.35 26.45 25.35 25.95 0.80 3.18% 25.95 4 26.05 2 13.66
2018-08-13 8103 182466 127 4618673 26.15 26.15 25.00 25.20 0.75 -2.89% 25.20 1 25.30 6 13.26
2018-08-14 8103 206668 108 5269131 25.30 25.85 25.20 25.75 0.55 2.18% 25.65 1 25.75 4 12.62
2018-08-15 8103 406350 201 10533580 26.10 26.10 25.70 25.70 0.05 -0.19% 25.70 11 25.90 1 12.60
2018-08-16 8103 80001 52 2030125 25.35 25.50 25.20 25.45 0.25 -0.97% 25.40 7 25.45 8 12.48
2018-08-17 8103 237312 141 6178992 25.60 26.30 25.60 25.90 0.45 1.77% 25.85 2 25.90 3 12.70
2018-08-20 8103 97067 60 2517965 26.05 26.15 25.60 25.80 0.10 -0.39% 25.80 2 25.85 1 12.65
2018-08-21 8103 83519 55 2167067 25.70 26.10 25.70 25.90 0.10 0.39% 25.90 3 25.95 3 12.70
2018-08-22 8103 85030 49 2200030 26.00 26.05 25.80 25.80 0.10 -0.39% 25.80 6 25.90 1 12.65
2018-08-23 8103 97577 53 2522422 25.90 26.00 25.80 25.90 0.10 0.39% 25.80 11 25.90 1 12.70
2018-08-24 8103 67320 52 1740537 26.05 26.05 25.75 25.75 0.15 -0.58% 25.75 1 25.80 3 12.62
2018-08-27 8103 56122 51 1447883 25.75 25.95 25.70 25.85 0.10 0.39% 25.80 25 25.85 11 12.67
2018-08-28 8103 86360 64 2241791 25.85 26.05 25.85 25.95 0.10 0.39% 25.95 7 26.00 9 12.72
2018-08-29 8103 165241 102 4301741 25.95 26.10 25.95 25.95 0.00 0% 25.90 12 26.10 6 12.72
2018-08-30 8103 171085 104 4423126 26.00 26.00 25.75 25.95 0.00 0% 25.80 8 26.00 11 12.72
2018-08-31 8103 93129 64 2402454 25.85 25.85 25.75 25.80 0.15 -0.58% 25.80 3 25.85 9 12.65
2018-09-03 8103 116103 75 2993810 25.80 26.00 25.70 25.85 0.05 0.19% 25.70 17 25.85 2 12.67
2018-09-04 8103 24563 21 635838 25.85 25.95 25.85 25.95 0.10 0.39% 25.90 6 25.95 5 12.72
2018-09-05 8103 115161 62 2978453 25.80 26.10 25.70 25.90 0.05 -0.19% 25.75 4 25.95 1 12.70
2018-09-06 8103 41525 32 1072900 25.80 25.95 25.70 25.85 0.05 -0.19% 25.80 2 25.90 7 12.67
2018-09-07 8103 153160 85 3922444 25.75 25.85 25.40 25.70 0.15 -0.58% 25.45 1 25.70 5 12.60
2018-09-10 8103 140046 96 3530904 25.60 25.70 25.05 25.05 0.65 -2.53% 25.05 8 25.10 1 12.28
2018-09-11 8103 69378 44 1755025 25.05 25.45 25.05 25.20 0.15 0.6% 25.20 2 25.30 7 12.35
2018-09-12 8103 93402 52 2361670 25.20 25.45 25.20 25.30 0.10 0.4% 25.30 1 25.35 6 12.40
2018-09-13 8103 47401 32 1202334 25.20 25.75 25.20 25.50 0.20 0.79% 25.50 2 25.70 9 12.50
2018-09-14 8103 33399 25 853352 25.55 25.60 25.50 25.50 0.00 0% 25.50 3 25.60 5 12.50
2018-09-17 8103 97126 50 2462343 25.30 25.80 25.25 25.35 0.15 -0.59% 25.35 6 25.65 5 12.43
2018-09-18 8103 62240 53 1593094 25.35 25.75 25.30 25.60 0.25 0.99% 25.60 33 25.65 1 12.55
2018-09-19 8103 400233 324 10541248 25.65 26.80 25.65 26.50 0.90 3.52% 26.50 4 26.55 2 12.99
2018-09-20 8103 230755 162 6146119 26.90 26.95 26.35 26.65 0.15 0.57% 26.65 1 26.70 3 13.06
2018-09-21 8103 92105 67 2430993 26.70 26.70 26.20 26.20 0.45 -1.69% 26.15 2 26.45 1 12.84
2018-09-25 8103 55120 41 1454560 26.55 26.55 26.25 26.40 0.20 0.76% 26.35 9 26.40 1 12.94
2018-09-26 8103 64287 47 1681212 26.30 26.30 26.00 26.05 0.35 -1.33% 26.05 1 26.20 1 12.77
2018-09-27 8103 47319 42 1238009 26.10 26.30 26.05 26.10 0.05 0.19% 26.10 1 26.15 2 12.79
2018-09-28 8103 73521 51 1914597 26.25 26.25 25.90 26.00 0.10 -0.38% 25.95 2 26.00 2 12.75
2018-10-01 8103 16238 18 422010 25.80 26.15 25.80 26.10 0.10 0.38% 26.00 5 26.10 12 12.79
2018-10-02 8103 21040 16 548644 26.15 26.15 26.00 26.00 0.10 -0.38% 26.00 7 26.10 4 12.75
2018-10-03 8103 23230 23 602492 26.00 26.05 25.85 25.85 0.15 -0.58% 25.85 1 26.05 7 12.67
2018-10-04 8103 91178 56 2340114 25.90 25.90 25.50 25.50 0.35 -1.35% 25.50 24 25.75 1 12.50
2018-10-05 8103 272094 124 6835487 25.50 25.60 24.95 25.15 0.35 -1.37% 25.15 4 25.20 9 12.33
2018-10-08 8103 26319 30 658220 25.15 25.45 24.65 25.00 0.15 -0.6% 25.00 8 25.20 20 12.25
2018-10-09 8103 110017 58 2727869 25.00 25.00 24.75 24.75 0.25 -1% 24.70 27 24.75 4 12.13
2018-10-11 8103 423269 270 9754023 24.30 24.30 22.30 22.40 2.35 -9.49% 22.35 29 22.40 13 10.98
2018-10-12 8103 234801 138 5275423 22.00 22.90 21.90 22.90 0.50 2.23% 22.90 5 22.95 3 11.23
2018-10-15 8103 62400 48 1440238 23.20 23.20 23.00 23.15 0.25 1.09% 23.10 6 23.15 2 11.35
2018-10-16 8103 65120 51 1508925 23.15 23.35 23.10 23.10 0.05 -0.22% 23.10 15 23.30 9 11.32
2018-10-17 8103 68607 47 1582671 23.20 23.30 22.95 22.95 0.15 -0.65% 22.95 1 23.25 4 11.25
2018-10-18 8103 38371 27 875963 22.70 22.95 22.70 22.95 0.00 0% 22.85 4 22.95 4 11.25
2018-10-19 8103 48375 39 1107051 22.80 22.95 22.55 22.95 0.00 0% 22.95 2 23.00 8 11.25
2018-10-22 8103 23355 19 539099 22.95 23.20 22.95 23.10 0.15 0.65% 23.10 10 23.20 3 11.32
2018-10-23 8103 53081 23 1218103 23.05 23.05 22.80 23.00 0.10 -0.43% 22.80 7 23.05 12 11.27
2018-10-24 8103 46000 26 1051150 22.85 23.00 22.60 22.80 0.20 -0.87% 22.80 1 22.95 9 11.18
2018-10-25 8103 88360 67 1971641 22.50 22.55 22.05 22.10 0.70 -3.07% 22.10 4 22.20 6 10.83
2018-10-26 8103 112841 56 2488645 22.10 22.20 22.00 22.20 0.10 0.45% 22.10 2 22.20 3 10.88
2018-10-29 8103 47083 38 1032809 22.05 22.05 21.85 21.90 0.30 -1.35% 21.90 6 22.00 4 10.74
2018-10-30 8103 61640 51 1343100 21.80 22.10 21.70 21.80 0.10 -0.46% 21.80 1 21.85 18 10.69
2018-10-31 8103 42190 30 939036 21.95 22.35 21.95 22.25 0.45 2.06% 22.20 1 22.30 1 10.91
2018-11-01 8103 48168 36 1081530 22.40 22.60 22.35 22.50 0.25 1.12% 22.50 2 22.60 4 11.03
2018-11-02 8103 93960 60 2122743 22.75 22.75 22.50 22.65 0.15 0.67% 22.60 2 22.70 5 11.10
2018-11-05 8103 51041 28 1157238 22.65 22.70 22.60 22.60 0.05 -0.22% 22.60 3 22.70 2 11.08
2018-11-06 8103 136005 65 3126765 22.65 23.60 22.65 23.20 0.60 2.65% 23.05 1 23.25 2 11.37
2018-11-07 8103 75035 46 1773124 23.70 23.75 23.45 23.60 0.40 1.72% 23.60 6 23.65 1 11.57
2018-11-08 8103 44551 37 1055777 23.65 23.75 23.65 23.65 0.05 0.21% 23.60 10 23.75 1 11.59
2018-11-09 8103 380576 132 9155153 23.40 24.65 23.40 24.35 0.70 2.96% 24.35 1 24.40 13 11.94
2018-11-12 8103 101046 63 2445706 24.50 24.50 23.80 23.80 0.55 -2.26% 23.80 1 23.85 3 11.61
2018-11-13 8103 446845 194 10389709 23.75 23.75 23.00 23.40 0.40 -1.68% 23.40 1 23.45 8 11.41
2018-11-14 8103 82506 57 1927591 23.40 23.50 23.20 23.50 0.10 0.43% 23.40 16 23.50 1 11.46
2018-11-16 8103 59003 44 1399725 23.60 23.85 23.60 23.75 0.15 1.06% 23.70 2 23.85 6 11.59
2018-11-19 8103 52150 35 1249300 24.00 24.10 23.80 24.10 0.35 1.47% 24.00 2 24.10 1 11.76
2018-11-20 8103 86630 47 2067072 24.00 24.00 23.75 23.85 0.25 -1.04% 23.80 11 23.95 8 11.63
2018-11-21 8103 93000 54 2227100 23.60 24.10 23.60 24.05 0.20 0.84% 24.00 7 24.15 6 11.73
2018-11-22 8103 38327 31 915146 24.00 24.00 23.80 23.80 0.25 -1.04% 23.75 1 23.95 9 11.61
2018-11-23 8103 30000 19 713450 23.85 23.85 23.70 23.75 0.05 -0.21% 23.70 4 23.75 2 11.59
2018-11-26 8103 38281 47 915106 24.10 24.10 23.75 23.90 0.15 0.63% 23.90 1 23.95 8 11.66
2018-11-27 8103 63017 40 1510811 23.95 24.05 23.90 24.00 0.10 0.42% 23.95 1 24.05 10 11.71
2018-11-28 8103 119248 71 2876588 24.00 24.40 24.00 24.05 0.05 0.21% 24.05 2 24.30 13 11.73
2018-11-29 8103 51002 38 1227348 24.30 24.30 23.90 23.90 0.15 -0.62% 23.90 9 24.00 6 11.66
2018-11-30 8103 67081 42 1601794 23.90 24.00 23.65 23.90 0.00 0% 23.90 9 23.95 1 11.66
2018-12-03 8103 132360 85 3190275 23.90 24.30 23.90 24.25 0.35 1.46% 24.20 4 24.30 10 11.83
2018-12-04 8103 132432 90 3212893 24.25 24.40 24.15 24.30 0.05 0.21% 24.30 17 24.40 3 11.85
2018-12-05 8103 52962 28 1269693 23.80 24.00 23.75 24.00 0.30 -1.23% 23.95 6 24.15 12 11.71
2018-12-06 8103 99109 67 2347816 24.00 24.00 23.50 23.50 0.50 -2.08% 23.50 5 23.60 3 11.46
2018-12-07 8103 41240 25 978838 23.80 23.85 23.65 23.70 0.20 0.85% 23.65 54 23.75 1 11.56
2018-12-10 8103 65400 41 1533860 23.70 23.70 23.35 23.40 0.30 -1.27% 23.40 6 23.45 2 11.41
2018-12-11 8103 41324 39 984826 23.85 23.95 23.60 23.70 0.30 1.28% 23.70 1 23.85 5 11.56
2018-12-12 8103 505660 347 12982591 24.65 26.05 24.65 26.05 2.35 9.92% 26.05 427 0.00 0 12.71
2018-12-13 8103 1104008 727 29507465 26.80 27.30 26.15 26.20 0.15 0.58% 26.20 1 26.25 1 12.78
2018-12-14 8103 188130 134 4858188 26.20 26.20 25.55 25.95 0.25 -0.95% 25.90 17 25.95 1 12.66
2018-12-17 8103 98292 76 2511844 25.30 25.75 25.30 25.60 0.35 -1.35% 25.60 3 25.65 2 12.49
2018-12-18 8103 104348 74 2643235 25.50 25.50 25.25 25.30 0.30 -1.17% 25.25 9 25.30 6 12.34
2018-12-19 8103 76040 64 1916740 25.30 25.30 25.10 25.15 0.15 -0.59% 25.15 1 25.30 2 12.27
2018-12-20 8103 60321 58 1511405 25.20 25.30 24.85 25.00 0.15 -0.6% 24.95 1 25.05 5 12.20
2018-12-21 8103 60004 53 1483158 24.90 25.00 24.55 25.00 0.00 0% 25.00 17 25.20 12 12.20
2018-12-22 8103 31524 29 786795 25.00 25.10 24.85 25.10 0.10 0.4% 25.10 3 25.25 9 12.24
2018-12-24 8103 33400 28 834986 25.20 25.20 24.70 24.90 0.20 -0.8% 24.95 1 25.10 10 12.15
2018-12-25 8103 104120 79 2551196 24.85 24.85 24.35 24.35 0.55 -2.21% 24.35 3 24.40 1 11.88
2018-12-26 8103 133671 98 3224970 24.05 24.50 23.95 23.95 0.40 -1.64% 23.95 4 24.10 5 11.68
2018-12-27 8103 43280 29 1052338 24.30 24.50 24.20 24.20 0.25 1.04% 24.20 9 24.30 4 11.80
2018-12-28 8103 32083 23 776308 24.20 24.30 24.15 24.15 0.05 -0.21% 24.15 6 24.20 1 11.78