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　30.20
0
0%		30.15
-0.05
-0.17%		30.10
-0.05
-0.17%		30.05
-0.05
-0.17%		 　28.05
-2
-6.66%		28.40
0.35
1.25%		28.15
-0.25
-0.88%		28.20
0.05
0.18%		28.55
0.35
1.24%		 　28.60
0.05
0.18%		28.55
-0.05
-0.17%		28.90
0.35
1.23%		29.05
0.15
0.52%		28.95
-0.1
-0.34%		 　28.85
-0.1
-0.35%		28.75
-0.1
-0.35%		28.90
0.15
0.52%		28.75
-0.15
-0.52%		28.70
-0.05
-0.17%		 　28.65
-0.05
-0.17%		28.70
0.05
0.17%		28.40
-0.3
-1.05%		28.84
2 月29.00
0.6
2.11%		29.10
0.1
0.34%		 　28.80
-0.3
-1.03%		27.45
-1.35
-4.69%		26.15
-1.3
-4.74%		25.60
-0.55
-2.1%		25.05
-0.55
-2.15%		 　25.90
0.85
3.39%		 　　　　　　　26.55
0.65
2.51%		26.70
0.15
0.56%		27.40
0.7
2.62%		 　27.85
0.45
1.64%		27.70
-0.15
-0.54%		 27.35
3 月28.00
0.3
1.08%		28.00
0
0%		 　28.30
0.3
1.07%		28.45
0.15
0.53%		28.75
0.3
1.05%		29.00
0.25
0.87%		29.25
0.25
0.86%		 　29.35
0.1
0.34%		30.35
1
3.41%		30.30
-0.05
-0.16%		30.70
0.4
1.32%		 　　　31.80
1.1
3.58%		31.80
0
0%		31.30
-0.5
-1.57%		31.75
0.45
1.44%		 　31.70
-0.05
-0.16%		31.65
-0.05
-0.16%		31.75
0.1
0.32%		31.85
0.1
0.31%		31.90
0.05
0.16%		31.95
0.05
0.16%		30.36
4 月 32.00
0.05
0.16%		32.05
0.05
0.16%		 　　　　32.15
0.1
0.31%		32.40
0.25
0.78%		32.55
0.15
0.46%		32.65
0.1
0.31%		31.95
-0.7
-2.14%		 　31.55
-0.4
-1.25%		31.85
0.3
0.95%		31.70
-0.15
-0.47%		31.75
0.05
0.16%		31.75
0
0%		 　32.00
0.25
0.79%		31.40
-0.6
-1.88%		31.35
-0.05
-0.16%		30.95
-0.4
-1.28%		31.60
0.65
2.1%		 　31.85
0.25
0.79%		 31.87
5 月　31.85
0
0%		31.95
0.1
0.31%		32.00
0.05
0.16%		 　32.00
0
0%		32.15
0.15
0.47%		33.00
0.85
2.64%		33.55
0.55
1.67%		33.70
0.15
0.45%		 　33.50
-0.2
-0.59%		33.00
-0.5
-1.49%		33.05
0.05
0.15%		33.70
0.65
1.97%		33.40
-0.3
-0.89%		 　34.15
0.75
2.25%		34.30
0.15
0.44%		33.90
-0.4
-1.17%		33.50
-0.4
-1.18%		33.30
-0.2
-0.6%		 　33.15
-0.15
-0.45%		32.75
-0.4
-1.21%		33.05
0.3
0.92%		33.25
0.2
0.61%		33.12
6 月33.15
-0.1
-0.3%		 　33.30
0.15
0.45%		33.55
0.25
0.75%		33.40
-0.15
-0.45%		 33.55
0.15
0.45%		 　33.45
-0.1
-0.3%		34.05
0.6
1.79%		34.45
0.4
1.17%		34.55
0.1
0.29%		34.45
-0.1
-0.29%		 　　33.95
-0.5
-1.45%		34.30
0.35
1.03%		34.50
0.2
0.58%		34.40
-0.1
-0.29%		 　34.35
-0.05
-0.15%		33.90
-0.45
-1.31%		33.90
0
0%		33.80
-0.1
-0.29%		34.25
0.45
1.33%		 33.93
7 月　34.20
-0.05
-0.15%		33.80
-0.4
-1.17%		34.35
0.55
1.63%		34.10
-0.25
-0.73%		34.20
0.1
0.29%		 　33.85
-0.35
-1.02%		34.25
0.4
1.18%		34.15
-0.1
-0.29%		34.45
0.3
0.88%		34.55
0.1
0.29%		 　36.60
2.05
5.93%		36.60
0
0%		35.50
-1.1
-3.01%		35.20
-0.3
-0.85%		34.70
-0.5
-1.42%		 　34.15
-0.55
-1.59%		34.55
0.4
1.17%		34.70
0.15
0.43%		34.65
-0.05
-0.14%		34.50
-0.15
-0.43%		 　34.45
-0.05
-0.14%		34.55
0.1
0.29%		34.66
8 月35.05
0.5
1.45%		34.75
-0.3
-0.86%		35.15
0.4
1.15%		 　35.25
0.1
0.28%		35.25
0
0%		34.95
-0.3
-0.85%		32.25
-2.7
-7.73%		32.85
0.6
1.86%		 　31.85
-1
-3.04%		31.95
0.1
0.31%		31.75
-0.2
-0.63%		31.30
-0.45
-1.42%		30.85
-0.45
-1.44%		 　30.05
-0.8
-2.59%		30.85
0.8
2.66%		30.55
-0.3
-0.97%		30.50
-0.05
-0.16%		30.10
-0.4
-1.31%		 　30.70
0.6
1.99%		31.30
0.6
1.95%		31.40
0.1
0.32%		31.55
0.15
0.48%		31.45
-0.1
-0.32%		32.2
9 月 　31.10
-0.35
-1.11%		31.20
0.1
0.32%		31.05
-0.15
-0.48%		30.25
-0.8
-2.58%		29.80
-0.45
-1.49%		 　28.75
-1.05
-3.52%		29.20
0.45
1.57%		29.20
0
0%		29.20
0
0%		29.75
0.55
1.88%		 　30.25
0.5
1.68%		30.00
-0.25
-0.83%		30.10
0.1
0.33%		30.10
0
0%		30.15
0.05
0.17%		 　　30.05
-0.1
-0.33%		30.05
0
0%		29.95
-0.1
-0.33%		30.00
0.05
0.17%		 30.03
10 月30.20
0.2
0.67%		30.10
-0.1
-0.33%		29.80
-0.3
-1%		29.40
-0.4
-1.34%		29.40
0
0%		 　29.65
0.25
0.85%		29.55
-0.1
-0.34%		 27.20
-2.35
-7.95%		28.20
1
3.68%		 　28.20
0
0%		28.30
0.1
0.35%		28.15
-0.15
-0.53%		28.30
0.15
0.53%		28.20
-0.1
-0.35%		 　28.20
0
0%		27.80
-0.4
-1.42%		26.40
-1.4
-5.04%		25.45
-0.95
-3.6%		25.70
0.25
0.98%		 　25.20
-0.5
-1.95%		25.20
0
0%		26.00
0.8
3.17%		27.89
11 月27.00
1
3.85%		28.25
1.25
4.63%		 　28.80
0.55
1.95%		28.00
-0.8
-2.78%		28.65
0.65
2.32%		28.80
0.15
0.52%		28.75
-0.05
-0.17%		 　29.10
0.35
1.22%		29.15
0.05
0.17%		29.50
0.35
1.2%		 29.30
-0.2
-0.68%		 　29.40
0.1
0.34%		29.05
-0.35
-1.19%		29.05
0
0%		28.90
-0.15
-0.52%		28.80
-0.1
-0.35%		 　28.90
0.1
0.35%		29.50
0.6
2.08%		29.65
0.15
0.51%		29.65
0
0%		29.95
0.3
1.01%		 29.04
12 月　　30.30
0.35
1.17%		30.15
-0.15
-0.5%		29.75
-0.4
-1.33%		28.85
-0.9
-3.03%		28.45
-0.4
-1.39%		 　28.15
-0.3
-1.05%		28.45
0.3
1.07%		28.85
0.4
1.41%		28.85
0
0%		28.55
-0.3
-1.04%		 　28.30
-0.25
-0.88%		27.90
-0.4
-1.41%		27.55
-0.35
-1.25%		27.25
-0.3
-1.09%		27.25
0
0%		27.10
-0.15
-0.55%		 27.40
0.3
1.11%		27.20
-0.2
-0.73%		27.10
-0.1
-0.37%		27.15
0.05
0.18%		27.05
-0.1
-0.37%		　　　28.14

說明:最高漲幅:5.93%最低跌幅:-7.95% 最高價:36.60最低價:25.05平均價:30.67,灰色底表示週末,漲145天(50.6)元,跌135天(-53.35)元,平盤25天
6%=2,5%=1,4%=4,3%=9,2%=22,1%=57,0%=75,-0%=2,-1%=3,-2%=3,-3%=3,-4%=8,-5%=9,-6%=49,-7%=58,

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 8112 1730673 798 51988905 29.85 30.20 29.80 30.20 0.30 0% 30.15 7 30.20 13 8.18
2018-01-03 8112 2668371 1044 80669201 30.35 30.45 30.10 30.15 0.05 -0.17% 30.15 13 30.20 37 8.17
2018-01-04 8112 2318245 1044 69683919 30.10 30.25 29.95 30.10 0.05 -0.17% 30.05 21 30.10 3 8.16
2018-01-05 8112 2363607 998 71150137 30.25 30.30 30.00 30.05 0.05 -0.17% 30.05 32 30.15 59 8.14
2018-01-08 8112 13877697 5232 390245175 28.50 28.55 27.85 28.05 2.00 -6.66% 28.00 863 28.05 27 7.60
2018-01-09 8112 3110294 1435 87918743 28.15 28.40 28.05 28.40 0.35 1.25% 28.35 25 28.40 87 7.70
2018-01-10 8112 2923813 1265 82150278 28.30 28.50 28.00 28.15 0.25 -0.88% 28.10 17 28.15 24 7.63
2018-01-11 8112 1671844 882 46955696 28.10 28.20 27.95 28.20 0.05 0.18% 28.15 10 28.20 5 7.64
2018-01-12 8112 2586454 1131 73587534 28.35 28.55 28.35 28.55 0.35 1.24% 28.50 38 28.55 38 7.74
2018-01-15 8112 1513533 659 43270982 28.65 28.70 28.50 28.60 0.05 0.18% 28.55 42 28.60 69 7.75
2018-01-16 8112 1164437 560 33167617 28.60 28.60 28.40 28.55 0.05 -0.17% 28.55 10 28.60 128 7.74
2018-01-17 8112 4014596 1803 116344147 28.60 29.20 28.55 28.90 0.35 1.23% 28.85 117 28.90 18 7.83
2018-01-18 8112 2275072 1026 65960474 29.05 29.15 28.90 29.05 0.15 0.52% 29.00 48 29.05 71 7.87
2018-01-19 8112 1917691 754 55565448 29.00 29.10 28.85 28.95 0.10 -0.34% 28.90 87 28.95 10 7.85
2018-01-22 8112 1903171 703 54982091 28.90 29.05 28.80 28.85 0.10 -0.35% 28.85 24 28.95 52 7.82
2018-01-23 8112 1420225 609 40966323 28.85 28.95 28.75 28.75 0.10 -0.35% 28.75 78 28.80 18 7.79
2018-01-24 8112 1088014 455 31317800 28.75 28.90 28.70 28.90 0.15 0.52% 28.85 24 28.90 21 7.83
2018-01-25 8112 1984807 861 57167276 28.90 29.00 28.65 28.75 0.15 -0.52% 28.75 20 28.80 24 7.79
2018-01-26 8112 1114002 485 31949606 28.80 28.85 28.60 28.70 0.05 -0.17% 28.65 84 28.70 17 7.78
2018-01-29 8112 1043803 457 29942592 28.70 28.80 28.65 28.65 0.05 -0.17% 28.65 61 28.70 35 7.76
2018-01-30 8112 1893546 828 54598555 28.75 29.00 28.65 28.70 0.05 0.17% 28.70 17 28.75 4 7.78
2018-01-31 8112 1458163 785 41314366 28.50 28.55 28.15 28.40 0.30 -1.05% 28.40 5 28.45 31 7.70
2018-02-01 8112 2063277 895 59354296 28.50 29.05 28.40 29.00 0.60 2.11% 28.95 1 29.00 25 7.86
2018-02-02 8112 3562052 1605 103776715 28.95 29.30 28.95 29.10 0.10 0.34% 29.10 27 29.15 30 7.89
2018-02-05 8112 2124632 966 60644278 28.20 29.00 28.15 28.80 0.30 -1.03% 28.80 19 28.85 195 7.80
2018-02-06 8112 6175641 2813 170119833 28.25 28.45 26.15 27.45 1.35 -4.69% 27.40 27 27.45 134 7.44
2018-02-07 8112 11494909 4500 304719485 26.85 27.10 26.15 26.15 1.30 -4.74% 26.10 135 26.15 480 7.09
2018-02-08 8112 6446663 2438 166418016 26.15 26.45 25.45 25.60 0.55 -2.1% 25.60 50 25.70 18 6.94
2018-02-09 8112 4435991 1782 109765819 24.35 25.35 24.00 25.05 0.55 -2.15% 25.00 21 25.05 75 6.79
2018-02-12 8112 2982967 1211 76344042 25.60 25.90 25.25 25.90 0.85 3.39% 25.85 13 25.90 112 7.02
2018-02-21 8112 3722111 1578 98674847 26.70 26.80 26.30 26.55 0.65 2.51% 26.50 31 26.55 4 7.20
2018-02-22 8112 2489108 1082 66326893 26.40 26.80 26.35 26.70 0.15 0.56% 26.70 21 26.75 15 7.24
2018-02-23 8112 3160116 1420 85960634 26.80 27.45 26.80 27.40 0.70 2.62% 27.35 16 27.40 3 7.43
2018-02-26 8112 3139938 1180 87204464 27.70 27.85 27.65 27.85 0.45 1.64% 27.85 30 27.90 111 7.55
2018-02-27 8112 1809245 802 50306696 28.00 28.05 27.70 27.70 0.15 -0.54% 27.65 226 27.70 59 7.51
2018-03-01 8112 3569687 1289 99210962 27.45 28.05 27.35 28.00 0.30 1.08% 27.95 23 28.00 12 7.59
2018-03-02 8112 1758874 748 49091422 27.90 28.15 27.75 28.00 0.00 0% 27.95 3 28.00 68 7.59
2018-03-05 8112 4112203 1395 116431321 28.05 28.60 28.05 28.30 0.30 1.07% 28.25 1 28.30 57 7.67
2018-03-06 8112 3119305 1009 88913969 28.35 28.75 28.35 28.45 0.15 0.53% 28.45 114 28.50 97 7.71
2018-03-07 8112 11370460 3740 329605219 28.40 29.35 28.30 28.75 0.30 1.05% 28.70 85 28.75 1 7.79
2018-03-08 8112 3221739 1301 93584176 29.10 29.25 28.90 29.00 0.25 0.87% 28.95 69 29.00 69 7.86
2018-03-09 8112 3177507 1220 92587001 29.10 29.25 29.00 29.25 0.25 0.86% 29.20 38 29.25 174 7.93
2018-03-12 8112 5461539 2280 160397033 29.50 29.60 29.05 29.35 0.10 0.34% 29.35 52 29.40 136 7.95
2018-03-13 8112 15406372 6741 462744349 29.45 30.45 29.45 30.35 1.00 3.41% 30.30 316 30.35 144 8.22
2018-03-14 8112 14455230 6298 441414486 30.80 31.05 30.05 30.30 0.05 -0.16% 30.30 387 30.35 48 8.21
2018-03-15 8112 7853394 3170 240790688 30.35 30.90 30.30 30.70 0.40 1.32% 30.70 369 30.75 222 8.32
2018-03-20 8112 8350898 3473 263140669 31.45 31.80 31.05 31.80 0.35 3.58% 31.75 38 31.80 62 8.26
2018-03-21 8112 7753843 2833 247797612 32.00 32.10 31.80 31.80 0.00 0% 31.80 329 31.85 5 8.26
2018-03-22 8112 6820962 2941 215947390 32.00 32.05 31.30 31.30 0.50 -1.57% 31.30 148 31.35 8 8.13
2018-03-23 8112 10462253 4076 328205894 30.60 31.80 30.60 31.75 0.45 1.44% 31.70 36 31.75 62 8.25
2018-03-26 8112 6127730 2706 195292663 31.90 32.05 31.65 31.70 0.05 -0.16% 31.70 10 31.75 36 8.23
2018-03-27 8112 8095008 3490 257461128 32.05 32.15 31.65 31.65 0.05 -0.16% 31.65 260 31.70 21 8.22
2018-03-28 8112 7985098 3227 254720787 31.80 32.15 31.70 31.75 0.10 0.32% 31.75 97 31.80 41 8.25
2018-03-29 8112 4379557 1882 139853166 32.05 32.10 31.85 31.85 0.10 0.31% 31.85 4 31.90 11 8.27
2018-03-30 8112 5516129 2200 176853157 32.05 32.25 31.90 31.90 0.05 0.16% 31.90 46 31.95 4 8.29
2018-03-31 8112 2082220 957 66550762 32.15 32.15 31.90 31.95 0.05 0.16% 31.95 22 32.00 211 8.30
2018-04-02 8112 4450007 1645 142566472 32.10 32.15 31.95 32.00 0.05 0.16% 32.00 69 32.05 256 8.31
2018-04-03 8112 4283155 1633 137376762 31.95 32.20 31.90 32.05 0.05 0.16% 32.05 108 32.10 460 8.32
2018-04-09 8112 3457605 1721 111226039 32.20 32.25 32.05 32.15 0.10 0.31% 32.10 242 32.15 90 8.35
2018-04-10 8112 12324821 5375 404277686 32.25 33.35 32.25 32.40 0.25 0.78% 32.40 58 32.50 17 8.42
2018-04-11 8112 4554291 1950 148718172 32.80 32.95 32.50 32.55 0.15 0.46% 32.55 9 32.60 5 8.45
2018-04-12 8112 2975121 1452 97120791 32.75 32.80 32.55 32.65 0.10 0.31% 32.60 62 32.65 1 8.48
2018-04-13 8112 6920359 3116 223011638 32.65 32.85 31.65 31.95 0.70 -2.14% 31.95 19 32.00 131 8.30
2018-04-16 8112 4276788 2083 135064539 31.70 31.90 31.20 31.55 0.40 -1.25% 31.50 196 31.55 10 8.19
2018-04-17 8112 3921328 1754 124945708 31.80 32.15 31.65 31.85 0.30 0.95% 31.85 46 31.90 53 8.27
2018-04-18 8112 2691172 1277 85700614 32.05 32.15 31.60 31.70 0.15 -0.47% 31.70 11 31.75 21 8.23
2018-04-19 8112 2457810 1114 77998960 31.80 31.95 31.60 31.75 0.05 0.16% 31.75 35 31.80 13 8.25
2018-04-20 8112 1605140 747 50944040 31.65 31.90 31.55 31.75 0.00 0% 31.75 7 31.80 48 8.25
2018-04-23 8112 2363740 1091 75299130 31.75 32.00 31.70 32.00 0.25 0.79% 31.95 62 32.00 153 8.31
2018-04-24 8112 4002866 2160 125126916 31.95 31.95 30.30 31.40 0.60 -1.88% 31.35 1 31.40 201 8.16
2018-04-25 8112 2300567 1331 71501727 30.80 31.45 30.70 31.35 0.05 -0.16% 31.35 7 31.40 24 8.14
2018-04-26 8112 2219053 1290 69388208 31.50 31.65 30.95 30.95 0.40 -1.28% 30.95 29 31.00 17 8.04
2018-04-27 8112 2838911 1564 89358033 31.35 31.85 31.00 31.60 0.65 2.1% 31.55 39 31.60 51 8.21
2018-04-30 8112 2034439 952 64695151 32.00 32.00 31.50 31.85 0.25 0.79% 31.80 22 31.85 28 8.27
2018-05-02 8112 2939078 1397 94100924 31.85 32.20 31.75 31.85 0.00 0% 31.85 64 31.90 74 8.27
2018-05-03 8112 1812824 920 57813487 31.85 32.00 31.80 31.95 0.10 0.31% 31.90 18 31.95 17 8.30
2018-05-04 8112 2267352 1027 72602914 32.00 32.15 31.90 32.00 0.05 0.16% 31.95 34 32.00 80 8.31
2018-05-07 8112 2102224 861 67360550 32.15 32.20 31.90 32.00 0.00 0% 31.95 25 32.00 59 8.31
2018-05-08 8112 5139821 2028 166338784 32.20 32.55 32.15 32.15 0.15 0.47% 32.15 188 32.20 3 8.35
2018-05-09 8112 11583356 5000 381257398 32.60 33.10 32.60 33.00 0.85 2.64% 32.95 148 33.00 323 8.57
2018-05-10 8112 15324769 5980 516743701 33.60 34.00 33.15 33.55 0.55 1.67% 33.50 142 33.55 22 8.71
2018-05-11 8112 5619194 2602 189682876 33.95 34.00 33.55 33.70 0.15 0.45% 33.65 58 33.70 68 8.64
2018-05-14 8112 5159151 2312 172432056 33.95 33.95 33.20 33.50 0.20 -0.59% 33.45 30 33.50 72 8.59
2018-05-15 8112 5155542 2412 170676836 33.60 33.65 32.80 33.00 0.50 -1.49% 33.00 118 33.05 32 8.46
2018-05-16 8112 3288388 1544 109002221 33.00 33.50 32.90 33.05 0.05 0.15% 33.05 42 33.10 26 8.47
2018-05-17 8112 7218813 3438 243214638 33.30 34.00 33.30 33.70 0.65 1.97% 33.65 69 33.70 184 8.64
2018-05-18 8112 2714925 1391 90841726 33.55 33.70 33.35 33.40 0.30 -0.89% 33.35 120 33.40 1 8.56
2018-05-21 8112 9761721 3640 331486664 33.40 34.25 33.30 34.15 0.75 2.25% 34.10 22 34.15 91 8.76
2018-05-22 8112 11240914 4362 386258090 34.40 34.85 33.95 34.30 0.15 0.44% 34.30 98 34.35 33 8.79
2018-05-23 8112 4842913 2269 164286098 34.30 34.45 33.80 33.90 0.40 -1.17% 33.90 15 33.95 45 8.69
2018-05-24 8112 4290000 2067 143886945 34.00 34.00 33.30 33.50 0.40 -1.18% 33.45 147 33.50 25 8.59
2018-05-25 8112 3909130 1761 130810588 33.50 33.80 33.30 33.30 0.20 -0.6% 33.30 43 33.35 16 8.54
2018-05-28 8112 3852757 1725 128237057 33.30 33.55 33.05 33.15 0.15 -0.45% 33.10 91 33.15 3 8.50
2018-05-29 8112 5762563 2638 189176828 33.25 33.35 32.60 32.75 0.40 -1.21% 32.70 54 32.75 10 8.40
2018-05-30 8112 5535651 2264 182396812 32.70 33.40 32.50 33.05 0.30 0.92% 33.00 22 33.05 1 8.47
2018-05-31 8112 3736828 1474 124214075 33.25 33.40 33.05 33.25 0.20 0.61% 33.20 21 33.25 20 8.53
2018-06-01 8112 3432739 1579 113341781 33.15 33.15 32.90 33.15 0.10 -0.3% 33.10 30 33.15 3 8.50
2018-06-04 8112 2850130 1328 94799922 33.35 33.45 33.15 33.30 0.15 0.45% 33.25 17 33.30 64 8.54
2018-06-05 8112 5315868 2128 178442757 33.35 33.70 33.30 33.55 0.25 0.75% 33.50 125 33.55 11 8.60
2018-06-06 8112 2518430 1107 84241175 33.60 33.65 33.35 33.40 0.15 -0.45% 33.40 57 33.45 35 8.56
2018-06-08 8112 3365542 1249 112839932 33.85 33.90 33.35 33.55 0.05 0.45% 33.50 19 33.60 47 8.60
2018-06-11 8112 2521921 1165 84660001 33.85 33.85 33.45 33.45 0.10 -0.3% 33.45 117 33.50 7 8.58
2018-06-12 8112 8193107 3433 278076185 33.70 34.15 33.65 34.05 0.60 1.79% 34.00 260 34.05 3 8.73
2018-06-13 8112 8018882 3501 276287676 34.50 34.65 34.30 34.45 0.40 1.17% 34.45 88 34.50 514 8.83
2018-06-14 8112 6662597 2731 229735271 34.55 34.60 34.25 34.55 0.10 0.29% 34.50 45 34.55 184 8.86
2018-06-15 8112 12678331 4997 442966541 34.80 35.30 34.45 34.45 0.10 -0.29% 34.45 31 34.50 7 8.83
2018-06-19 8112 7572368 3004 256825462 34.20 34.20 33.60 33.95 0.50 -1.45% 33.90 11 33.95 7 8.71
2018-06-20 8112 4857157 2245 166209679 34.25 34.45 33.90 34.30 0.35 1.03% 34.25 8 34.30 64 8.79
2018-06-21 8112 3932765 1738 135957440 34.45 34.75 34.35 34.50 0.20 0.58% 34.50 56 34.55 4 8.85
2018-06-22 8112 3584234 1563 123510795 34.60 34.65 34.30 34.40 0.10 -0.29% 34.35 51 34.40 20 8.82
2018-06-25 8112 2381901 1095 82013244 34.60 34.60 34.25 34.35 0.05 -0.15% 34.35 17 34.40 2 8.81
2018-06-26 8112 3477890 1733 117412960 34.30 34.30 33.40 33.90 0.45 -1.31% 33.90 37 33.95 43 8.69
2018-06-27 8112 1773312 881 60303508 33.85 34.15 33.85 33.90 0.00 0% 33.90 73 34.00 119 8.69
2018-06-28 8112 2212412 860 74792164 33.90 33.95 33.70 33.80 0.10 -0.29% 33.75 60 33.80 1 8.67
2018-06-29 8112 2084772 1128 70984370 34.00 34.25 33.90 34.25 0.45 1.33% 34.10 10 34.25 94 8.78
2018-07-02 8112 2797300 1212 95913445 34.25 34.50 34.10 34.20 0.05 -0.15% 34.20 135 34.30 4 8.77
2018-07-03 8112 3583730 1546 122395945 34.20 34.45 33.80 33.80 0.40 -1.17% 33.75 140 33.80 2 8.67
2018-07-04 8112 3188262 1346 108980164 33.80 34.50 33.75 34.35 0.55 1.63% 34.30 68 34.35 16 8.81
2018-07-05 8112 13404485 5496 466166607 34.70 35.20 34.05 34.10 0.25 -0.73% 34.10 251 34.15 14 8.74
2018-07-06 8112 8032551 3146 272536889 34.50 34.65 33.40 34.20 0.10 0.29% 34.15 5 34.20 56 8.77
2018-07-09 8112 3987701 1542 135643742 34.40 34.45 33.70 33.85 0.35 -1.02% 33.85 45 33.90 7 8.68
2018-07-10 8112 3451871 1288 117210780 34.00 34.25 33.75 34.25 0.40 1.18% 34.25 6 34.30 57 8.78
2018-07-11 8112 1690800 866 57559788 34.00 34.15 33.90 34.15 0.10 -0.29% 34.10 25 34.15 139 8.76
2018-07-12 8112 4184105 1517 143647608 34.15 34.60 33.90 34.45 0.30 0.88% 34.45 30 34.50 78 8.83
2018-07-13 8112 4986256 2002 172301791 34.55 34.75 34.20 34.55 0.10 0.29% 34.55 87 34.60 15 8.86
2018-07-16 8112 35617878 13885 1284878931 34.85 37.65 34.70 36.60 2.05 5.93% 36.60 6 36.65 33 9.38
2018-07-17 8112 26997890 11240 1001931304 37.00 37.80 36.50 36.60 0.00 0% 36.60 171 36.70 10 9.38
2018-07-18 8112 12281751 5929 442652780 36.85 37.10 35.15 35.50 1.10 -3.01% 35.50 74 35.55 12 9.10
2018-07-19 8112 5898180 2841 206786330 35.45 35.50 34.60 35.20 0.30 -0.85% 35.15 11 35.20 77 9.03
2018-07-20 8112 5326275 2585 185875875 35.20 35.50 34.65 34.70 0.50 -1.42% 34.70 40 34.75 31 8.90
2018-07-23 8112 8783573 2919 301635946 34.70 34.70 34.00 34.15 0.55 -1.59% 34.15 9 34.20 27 8.76
2018-07-24 8112 3839933 1888 131917975 33.95 34.70 33.90 34.55 0.40 1.17% 34.55 6 34.60 24 8.86
2018-07-25 8112 3156032 1614 108837153 34.60 34.70 34.25 34.70 0.15 0.43% 34.65 3 34.70 33 8.90
2018-07-26 8112 2535061 1103 87974372 34.55 34.90 34.55 34.65 0.05 -0.14% 34.60 109 34.65 11 8.88
2018-07-27 8112 3152296 1368 108866417 34.70 34.75 34.45 34.50 0.15 -0.43% 34.50 281 34.55 1 8.85
2018-07-30 8112 3731790 1604 127965242 34.55 34.60 34.15 34.45 0.05 -0.14% 34.40 9 34.45 1 8.83
2018-07-31 8112 3256739 1295 112022075 34.50 34.55 34.25 34.55 0.10 0.29% 34.50 8 34.55 47 8.86
2018-08-01 8112 6292158 2673 220422891 34.65 35.30 34.60 35.05 0.50 1.45% 35.05 162 35.10 1 8.99
2018-08-02 8112 4591393 1864 160134055 35.20 35.25 34.70 34.75 0.30 -0.86% 34.70 144 34.75 12 8.91
2018-08-03 8112 8550911 1724 299313352 34.90 35.35 34.90 35.15 0.40 1.15% 35.10 32 35.15 58 9.01
2018-08-06 8112 7022772 1887 247479006 35.20 35.40 35.10 35.25 0.10 0.28% 35.20 169 35.25 95 9.04
2018-08-07 8112 9400408 3279 330399043 35.30 35.40 34.80 35.25 0.00 0% 35.25 315 35.30 94 9.04
2018-08-08 8112 21750124 4846 763865415 35.25 35.30 34.95 34.95 0.30 -0.85% 34.95 227 35.00 280 8.96
2018-08-09 8112 23803687 3238 770741916 32.50 32.50 32.10 32.25 0.00 -7.73% 32.20 267 32.25 8 8.27
2018-08-10 8112 8106483 2300 264897285 32.60 32.90 32.50 32.85 0.60 1.86% 32.80 43 32.85 116 8.13
2018-08-13 8112 6767375 3246 216753755 32.60 32.60 31.60 31.85 1.00 -3.04% 31.85 35 31.90 9 7.88
2018-08-14 8112 4489430 1307 143342760 31.95 32.10 31.65 31.95 0.10 0.31% 31.95 71 32.00 23 7.91
2018-08-15 8112 2966551 1171 94361046 32.10 32.10 31.65 31.75 0.20 -0.63% 31.75 83 31.80 7 7.86
2018-08-16 8112 3136423 1482 98261971 31.60 31.65 31.05 31.30 0.45 -1.42% 31.30 125 31.35 4 7.75
2018-08-17 8112 5253473 2272 163151334 31.45 31.50 30.85 30.85 0.45 -1.44% 30.85 21 30.90 27 7.64
2018-08-20 8112 4309197 2305 130163815 30.50 30.70 30.00 30.05 0.80 -2.59% 30.05 59 30.10 11 7.44
2018-08-21 8112 3168729 1707 97025519 30.05 30.90 30.05 30.85 0.80 2.66% 30.80 18 30.85 49 7.64
2018-08-22 8112 3503656 1464 107493483 30.95 31.15 30.30 30.55 0.30 -0.97% 30.55 2 30.60 40 7.56
2018-08-23 8112 1903110 917 58042413 30.55 30.75 30.35 30.50 0.05 -0.16% 30.50 27 30.55 50 7.55
2018-08-24 8112 2047903 1063 61740603 30.50 30.50 30.05 30.10 0.40 -1.31% 30.10 116 30.15 1 7.45
2018-08-27 8112 2021163 897 61668912 30.20 30.75 30.20 30.70 0.60 1.99% 30.70 159 30.75 33 7.60
2018-08-28 8112 3695210 1613 115152772 30.85 31.40 30.75 31.30 0.60 1.95% 31.30 22 31.35 36 7.75
2018-08-29 8112 1808870 891 56804613 31.50 31.55 31.25 31.40 0.10 0.32% 31.35 34 31.40 9 7.77
2018-08-30 8112 1538833 681 48455776 31.60 31.60 31.35 31.55 0.15 0.48% 31.55 1 31.60 130 7.81
2018-08-31 8112 1202580 632 37776346 31.50 31.50 31.30 31.45 0.10 -0.32% 31.40 59 31.50 49 7.78
2018-09-03 8112 1542595 676 48245981 31.50 31.50 31.10 31.10 0.35 -1.11% 31.10 18 31.15 11 7.70
2018-09-04 8112 943133 513 29313880 31.10 31.20 30.90 31.20 0.10 0.32% 31.15 4 31.25 33 7.72
2018-09-05 8112 943038 576 29409880 31.30 31.40 31.00 31.05 0.15 -0.48% 31.00 66 31.05 10 7.69
2018-09-06 8112 3715300 1991 113012161 31.00 31.00 30.15 30.25 0.80 -2.58% 30.25 82 30.30 13 7.49
2018-09-07 8112 4982601 2523 149900406 30.25 30.55 29.65 29.80 0.45 -1.49% 29.80 71 29.85 36 7.38
2018-09-10 8112 4879000 2599 141101800 29.75 29.95 28.55 28.75 1.05 -3.52% 28.75 3 28.80 25 7.12
2018-09-11 8112 2200236 1367 63814071 28.80 29.25 28.75 29.20 0.45 1.57% 29.15 63 29.20 29 7.23
2018-09-12 8112 2232707 1346 65042812 29.50 29.50 28.85 29.20 0.00 0% 29.20 3 29.25 29 7.23
2018-09-13 8112 2441787 1371 70981418 29.10 29.25 28.90 29.20 0.00 0% 29.15 19 29.20 73 7.23
2018-09-14 8112 2117494 1118 62426668 29.30 29.80 29.20 29.75 0.55 1.88% 29.75 12 29.80 77 7.36
2018-09-17 8112 2570386 1321 77480319 30.00 30.35 29.95 30.25 0.50 1.68% 30.20 41 30.25 25 7.49
2018-09-18 8112 2515632 1270 75572599 30.20 30.25 29.85 30.00 0.25 -0.83% 30.00 35 30.10 42 7.43
2018-09-19 8112 1511394 882 45628026 30.10 30.40 30.10 30.10 0.10 0.33% 30.10 85 30.15 8 7.45
2018-09-20 8112 1027016 599 30815433 30.15 30.15 29.90 30.10 0.00 0% 30.05 43 30.10 42 7.45
2018-09-21 8112 1207047 735 36357317 30.15 30.30 30.00 30.15 0.05 0.17% 30.15 81 30.20 61 7.46
2018-09-25 8112 969075 544 29153621 30.15 30.20 30.00 30.05 0.10 -0.33% 30.05 9 30.10 17 7.44
2018-09-26 8112 996688 547 29964327 30.20 30.20 30.00 30.05 0.00 0% 30.05 4 30.10 30 7.44
2018-09-27 8112 934456 499 28014169 30.05 30.10 29.90 29.95 0.10 -0.33% 29.95 5 30.00 41 7.41
2018-09-28 8112 1007018 588 30152148 29.95 30.05 29.85 30.00 0.05 0.17% 29.95 13 30.00 68 7.43
2018-10-01 8112 806824 529 24260114 30.00 30.20 29.95 30.20 0.20 0.67% 30.15 20 30.20 9 7.48
2018-10-02 8112 801871 515 24230914 30.35 30.40 30.10 30.10 0.10 -0.33% 30.10 4 30.15 13 7.45
2018-10-03 8112 1143824 715 34182636 30.10 30.10 29.75 29.80 0.30 -1% 29.80 5 29.85 25 7.38
2018-10-04 8112 1633813 940 48147735 29.80 29.80 29.35 29.40 0.40 -1.34% 29.40 98 29.45 1 7.28
2018-10-05 8112 2975968 1640 87608127 29.70 29.90 29.00 29.40 0.00 0% 29.35 82 29.40 5 7.28
2018-10-08 8112 1600518 912 47389200 29.45 29.80 29.40 29.65 0.25 0.85% 29.60 5 29.65 12 7.34
2018-10-09 8112 1618253 791 47723383 29.70 29.80 29.35 29.55 0.10 -0.34% 29.50 12 29.55 31 7.31
2018-10-11 8112 5391143 2622 149443609 28.35 28.40 27.05 27.20 2.35 -7.95% 27.20 165 27.25 17 6.73
2018-10-12 8112 2400487 1355 66188279 27.00 28.20 26.80 28.20 1.00 3.68% 28.15 1 28.20 20 6.98
2018-10-15 8112 1046712 628 29486567 28.05 28.35 27.80 28.20 0.00 0% 28.15 5 28.20 11 6.98
2018-10-16 8112 1232260 843 34803809 28.20 28.45 28.05 28.30 0.10 0.35% 28.30 20 28.35 22 7.00
2018-10-17 8112 1271991 834 36171241 28.55 28.70 28.15 28.15 0.15 -0.53% 28.15 37 28.20 85 6.97
2018-10-18 8112 944380 594 26587293 28.25 28.30 28.05 28.30 0.15 0.53% 28.20 4 28.30 24 7.00
2018-10-19 8112 1463908 836 40875132 28.00 28.20 27.60 28.20 0.10 -0.35% 28.10 29 28.20 21 6.98
2018-10-22 8112 920590 566 25943025 28.20 28.35 27.95 28.20 0.00 0% 28.20 16 28.25 5 6.98
2018-10-23 8112 983401 640 27444728 28.15 28.20 27.80 27.80 0.40 -1.42% 27.80 26 27.90 1 6.88
2018-10-24 8112 7834180 3431 209907110 27.70 27.80 26.35 26.40 1.40 -5.04% 26.40 154 26.45 5 6.53
2018-10-25 8112 3728003 1681 94910878 25.25 25.75 25.20 25.45 0.95 -3.6% 25.40 21 25.45 6 6.30
2018-10-26 8112 1828456 902 46848903 25.95 25.95 25.35 25.70 0.25 0.98% 25.70 10 25.75 36 6.36
2018-10-29 8112 2022795 984 51170269 25.55 25.85 25.05 25.20 0.50 -1.95% 25.20 82 25.25 1 6.24
2018-10-30 8112 2147420 901 53742369 25.15 25.20 24.80 25.20 0.00 0% 25.15 14 25.20 4 6.24
2018-10-31 8112 2292034 975 59029486 25.45 26.00 25.45 26.00 0.80 3.17% 25.95 17 26.00 14 6.44
2018-11-01 8112 2214329 1174 59312512 26.25 27.00 26.10 27.00 1.00 3.85% 26.90 14 27.00 2 6.68
2018-11-02 8112 5134700 2512 144237048 28.35 28.55 27.45 28.25 1.25 4.63% 28.20 44 28.25 11 6.99
2018-11-05 8112 2801460 1393 79547440 28.25 28.80 28.00 28.80 0.55 1.95% 28.75 3 28.80 37 7.13
2018-11-06 8112 2885315 1255 82057429 29.20 29.20 28.00 28.00 0.80 -2.78% 28.00 207 28.05 8 6.93
2018-11-07 8112 2198518 868 62371591 28.20 28.65 28.10 28.65 0.65 2.32% 28.60 14 28.65 43 7.09
2018-11-08 8112 2129711 936 61181074 28.95 28.95 28.55 28.80 0.15 0.52% 28.75 12 28.80 70 7.13
2018-11-09 8112 1800002 801 51312756 28.70 28.75 28.30 28.75 0.05 -0.17% 28.75 15 28.80 84 6.89
2018-11-12 8112 2590131 1185 74734509 28.40 29.10 28.40 29.10 0.35 1.22% 29.10 11 29.15 52 6.98
2018-11-13 8112 2882601 916 83579129 28.60 29.15 28.40 29.15 0.05 0.17% 29.15 28 29.20 47 6.99
2018-11-14 8112 1737203 1051 51083318 29.20 29.50 29.20 29.50 0.35 1.2% 29.45 4 29.50 79 7.07
2018-11-16 8112 978508 592 28648979 29.30 29.40 29.15 29.30 0.10 -0.68% 29.25 10 29.30 5 7.03
2018-11-19 8112 829069 500 24314584 29.40 29.40 29.20 29.40 0.10 0.34% 29.35 5 29.40 45 7.05
2018-11-20 8112 1115500 766 32474823 29.30 29.30 29.00 29.05 0.35 -1.19% 29.05 71 29.10 5 6.97
2018-11-21 8112 1115360 683 32304314 28.85 29.15 28.70 29.05 0.00 0% 29.00 20 29.05 2 6.97
2018-11-22 8112 939580 550 27246358 29.10 29.20 28.80 28.90 0.15 -0.52% 28.90 7 28.95 8 6.93
2018-11-23 8112 853600 431 24658390 29.15 29.15 28.80 28.80 0.10 -0.35% 28.75 27 28.80 1 6.91
2018-11-26 8112 918500 511 26669074 28.80 29.25 28.80 28.90 0.10 0.35% 28.90 1 29.00 5 6.93
2018-11-27 8112 1679533 918 49271422 29.00 29.50 29.00 29.50 0.60 2.08% 29.45 29 29.50 56 7.07
2018-11-28 8112 1305329 749 38642902 29.60 29.80 29.40 29.65 0.15 0.51% 29.60 48 29.65 29 7.11
2018-11-29 8112 1094072 709 32543751 29.85 29.90 29.65 29.65 0.00 0% 29.65 35 29.70 6 7.11
2018-11-30 8112 1712538 996 51101059 29.70 29.95 29.65 29.95 0.30 1.01% 29.90 4 29.95 22 7.18
2018-12-03 8112 2530954 1304 76722006 30.40 30.40 30.15 30.30 0.35 1.17% 30.30 18 30.35 57 7.27
2018-12-04 8112 1243796 725 37567274 30.30 30.35 30.05 30.15 0.15 -0.5% 30.15 17 30.20 57 7.23
2018-12-05 8112 1168944 695 34661528 29.60 29.80 29.40 29.75 0.40 -1.33% 29.70 13 29.75 31 7.13
2018-12-06 8112 2404200 1362 69993429 29.55 29.60 28.70 28.85 0.90 -3.03% 28.85 15 28.90 23 6.92
2018-12-07 8112 2925669 1764 83007665 28.55 28.80 27.95 28.45 0.40 -1.39% 28.40 16 28.45 16 6.82
2018-12-10 8112 1475099 879 41165896 28.00 28.15 27.70 28.15 0.30 -1.05% 28.10 19 28.15 4 6.75
2018-12-11 8112 845089 522 23887644 28.15 28.45 28.15 28.45 0.30 1.07% 28.40 2 28.45 44 6.82
2018-12-12 8112 1080910 707 30941671 28.70 28.85 28.35 28.85 0.40 1.41% 28.80 1 28.85 15 6.92
2018-12-13 8112 623787 391 17954271 28.95 28.95 28.60 28.85 0.00 0% 28.85 1 28.90 69 6.92
2018-12-14 8112 583022 417 16678540 28.90 28.90 28.50 28.55 0.30 -1.04% 28.55 15 28.70 3 6.85
2018-12-17 8112 622796 394 17663735 28.55 28.55 28.25 28.30 0.25 -0.88% 28.30 4 28.35 36 6.79
2018-12-18 8112 1019204 677 28529762 28.25 28.25 27.90 27.90 0.40 -1.41% 27.90 69 27.95 1 6.69
2018-12-19 8112 1338320 778 37063209 28.00 28.10 27.50 27.55 0.35 -1.25% 27.55 39 27.60 33 6.61
2018-12-20 8112 1017701 602 27793746 27.45 27.50 27.15 27.25 0.30 -1.09% 27.20 23 27.25 10 6.53
2018-12-21 8112 908476 554 24686092 27.25 27.35 27.00 27.25 0.00 0% 27.25 66 27.35 2 6.53
2018-12-22 8112 607463 324 16562841 27.05 27.45 27.05 27.10 0.15 -0.55% 27.10 46 27.20 1 6.50
2018-12-24 8112 659150 405 18063025 27.15 27.55 27.15 27.40 0.30 1.11% 27.40 22 27.45 3 6.57
2018-12-25 8112 637000 334 17309600 27.20 27.30 27.05 27.20 0.20 -0.73% 27.20 2 27.25 5 6.52
2018-12-26 8112 593711 367 16161415 27.25 27.45 27.10 27.10 0.10 -0.37% 27.10 13 27.15 2 6.50
2018-12-27 8112 702516 484 19178289 27.45 27.50 27.15 27.15 0.05 0.18% 27.15 32 27.20 5 6.51
2018-12-28 8112 924642 527 25047310 27.10 27.25 27.00 27.05 0.10 -0.37% 27.00 235 27.05 3 6.49