菱光(8249)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　26.15
0
0%		26.50
0.35
1.34%		26.75
0.25
0.94%		26.25
-0.5
-1.87%		 　26.40
0.15
0.57%		26.05
-0.35
-1.33%		25.60
-0.45
-1.73%		25.25
-0.35
-1.37%		25.45
0.2
0.79%		 　25.15
-0.3
-1.18%		25.20
0.05
0.2%		25.10
-0.1
-0.4%		25.10
0
0%		25.30
0.2
0.8%		 　25.35
0.05
0.2%		25.30
-0.05
-0.2%		25.45
0.15
0.59%		25.50
0.05
0.2%		25.50
0
0%		 　26.20
0.7
2.75%		25.95
-0.25
-0.95%		25.95
0
0%		25.71
2 月25.95
0
0%		25.75
-0.2
-0.77%		 　25.20
-0.55
-2.14%		23.95
-1.25
-4.96%		24.75
0.8
3.34%		24.95
0.2
0.81%		24.40
-0.55
-2.2%		 　24.85
0.45
1.84%		 　　　　　　　25.80
0.95
3.82%		25.75
-0.05
-0.19%		25.75
0
0%		 　25.80
0.05
0.19%		25.95
0.15
0.58%		 25.46
3 月26.05
0.1
0.39%		25.95
-0.1
-0.38%		 　26.20
0.25
0.96%		26.50
0.3
1.15%		26.35
-0.15
-0.57%		26.60
0.25
0.95%		26.05
-0.55
-2.07%		 　26.40
0.35
1.34%		26.55
0.15
0.57%		26.55
0
0%		26.65
0.1
0.38%		 　　　26.75
0.1
0.38%		26.75
0
0%		26.10
-0.65
-2.43%		25.85
-0.25
-0.96%		 　26.20
0.35
1.35%		26.70
0.5
1.91%		26.80
0.1
0.37%		27.05
0.25
0.93%		27.25
0.2
0.74%		27.20
-0.05
-0.18%		26.48
4 月 27.30
0.1
0.37%		26.75
-0.55
-2.01%		 　　　　26.30
-0.45
-1.68%		26.20
-0.1
-0.38%		26.25
0.05
0.19%		26.35
0.1
0.38%		26.40
0.05
0.19%		 　26.15
-0.25
-0.95%		25.80
-0.35
-1.34%		25.45
-0.35
-1.36%		25.50
0.05
0.2%		25.25
-0.25
-0.98%		 　24.95
-0.3
-1.19%		24.60
-0.35
-1.4%		24.30
-0.3
-1.22%		23.80
-0.5
-2.06%		23.85
0.05
0.21%		 　23.90
0.05
0.21%		 25.48
5 月　23.70
-0.2
-0.84%		23.75
0.05
0.21%		23.80
0.05
0.21%		 　23.80
0
0%		24.05
0.25
1.05%		24.00
-0.05
-0.21%		24.10
0.1
0.42%		24.00
-0.1
-0.41%		 　23.05
-0.95
-3.96%		23.10
0.05
0.22%		22.90
-0.2
-0.87%		22.95
0.05
0.22%		23.00
0.05
0.22%		 　23.55
0.55
2.39%		23.75
0.2
0.85%		23.40
-0.35
-1.47%		23.15
-0.25
-1.07%		23.15
0
0%		 　23.35
0.2
0.86%		23.45
0.1
0.43%		23.25
-0.2
-0.85%		23.30
0.05
0.22%		23.47
6 月23.45
0.15
0.64%		 　23.65
0.2
0.85%		23.70
0.05
0.21%		23.85
0.15
0.63%		 23.80
-0.05
-0.21%		 　25.55
1.75
7.35%		26.20
0.65
2.54%		25.15
-1.05
-4.01%		26.05
0.9
3.58%		25.60
-0.45
-1.73%		 　　25.25
-0.35
-1.37%		24.80
-0.45
-1.78%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		 　24.70
-0.1
-0.4%		24.25
-0.45
-1.82%		24.15
-0.1
-0.41%		24.25
0.1
0.41%		24.40
0.15
0.62%		 24.63
7 月　24.45
0.05
0.2%		24.35
-0.1
-0.41%		24.20
-0.15
-0.62%		23.95
-0.25
-1.03%		23.50
-0.45
-1.88%		 　23.70
0.2
0.85%		24.05
0.35
1.48%		24.05
0
0%		24.10
0.05
0.21%		24.35
0.25
1.04%		 　24.40
0.05
0.21%		24.60
0.2
0.82%		24.60
0
0%		23.45
-1.15
-4.67%		23.60
0.15
0.64%		 　23.15
-0.45
-1.91%		22.95
-0.2
-0.86%		23.10
0.15
0.65%		23.05
-0.05
-0.22%		23.10
0.05
0.22%		 　22.90
-0.2
-0.87%		23.05
0.15
0.66%		23.72
8 月23.05
0
0%		22.90
-0.15
-0.65%		23.00
0.1
0.44%		 　22.90
-0.1
-0.43%		23.00
0.1
0.44%		22.90
-0.1
-0.43%		22.95
0.05
0.22%		23.10
0.15
0.65%		 　22.65
-0.45
-1.95%		22.70
0.05
0.22%		22.55
-0.15
-0.66%		22.50
-0.05
-0.22%		22.75
0.25
1.11%		 　22.60
-0.15
-0.66%		22.35
-0.25
-1.11%		22.35
0
0%		22.35
0
0%		22.15
-0.2
-0.89%		 　22.45
0.3
1.35%		22.50
0.05
0.22%		22.40
-0.1
-0.44%		22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.65
9 月 　22.30
-0.1
-0.45%		22.40
0.1
0.45%		22.35
-0.05
-0.22%		22.10
-0.25
-1.12%		21.55
-0.55
-2.49%		 　21.25
-0.3
-1.39%		21.30
0.05
0.24%		21.30
0
0%		21.40
0.1
0.47%		21.65
0.25
1.17%		 　21.55
-0.1
-0.46%		21.50
-0.05
-0.23%		21.65
0.15
0.7%		21.65
0
0%		21.60
-0.05
-0.23%		 　　21.75
0.15
0.69%		21.70
-0.05
-0.23%		21.40
-0.3
-1.38%		21.50
0.1
0.47%		 21.68
10 月21.60
0.1
0.47%		21.30
-0.3
-1.39%		21.30
0
0%		21.00
-0.3
-1.41%		20.50
-0.5
-2.38%		 　20.40
-0.1
-0.49%		20.00
-0.4
-1.96%		 18.20
-1.8
-9%		18.25
0.05
0.27%		 　18.30
0.05
0.27%		18.35
0.05
0.27%		18.50
0.15
0.82%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		 　18.75
0.4
2.18%		18.70
-0.05
-0.27%		18.60
-0.1
-0.53%		18.05
-0.55
-2.96%		18.20
0.15
0.83%		 　18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		18.25
0.25
1.39%		19.07
11 月18.35
0.1
0.55%		18.45
0.1
0.54%		 　18.50
0.05
0.27%		18.50
0
0%		18.55
0.05
0.27%		18.85
0.3
1.62%		18.80
-0.05
-0.27%		 　18.80
0
0%		18.85
0.05
0.27%		18.75
-0.1
-0.53%		 19.50
0.75
4%		 　19.40
-0.1
-0.51%		19.50
0.1
0.52%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		19.15
-0.35
-1.79%		 　19.20
0.05
0.26%		19.30
0.1
0.52%		19.45
0.15
0.78%		19.45
0
0%		19.55
0.1
0.51%		 19.09
12 月　　20.05
0.5
2.56%		20.00
-0.05
-0.25%		19.75
-0.25
-1.25%		19.30
-0.45
-2.28%		19.85
0.55
2.85%		 　20.00
0.15
0.76%		20.05
0.05
0.25%		20.10
0.05
0.25%		20.30
0.2
1%		20.20
-0.1
-0.49%		 　20.00
-0.2
-0.99%		20.00
0
0%		20.00
0
0%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		20.00
0.05
0.25%		 19.90
-0.1
-0.5%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		19.80
0.05
0.25%		19.90
0.1
0.51%		　　　19.94

說明:最高漲幅:7.35%最低跌幅:-9% 最高價:27.30最低價:18.00平均價:23.04,灰色底表示週末,漲152天(32.3)元,跌128天(-36.6)元,平盤25天
7%=2,4%=5,3%=7,2%=8,1%=58,0%=97,-0%=1,-1%=2,-2%=2,-3%=3,-4%=24,-5%=39,-6%=57,

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 8249 407582 219 10638439 25.80 26.35 25.70 26.15 0.25 0% 26.15 1 26.25 33 13.41
2018-01-03 8249 746552 440 19745771 26.25 26.75 26.20 26.50 0.35 1.34% 26.50 26 26.55 21 13.59
2018-01-04 8249 654647 376 17521185 26.60 26.95 26.60 26.75 0.25 0.94% 26.75 5 26.80 12 13.72
2018-01-05 8249 726390 379 19286324 26.95 27.00 26.10 26.25 0.50 -1.87% 26.25 8 26.35 23 13.46
2018-01-08 8249 422530 202 11187890 26.55 26.65 26.35 26.40 0.15 0.57% 26.40 1 26.50 9 13.54
2018-01-09 8249 319002 195 8341202 26.50 26.50 26.00 26.05 0.35 -1.33% 26.05 43 26.20 9 13.36
2018-01-10 8249 517232 272 13338959 26.00 26.15 25.60 25.60 0.45 -1.73% 25.60 36 25.65 1 13.13
2018-01-11 8249 551257 282 13921347 25.70 25.70 25.10 25.25 0.35 -1.37% 25.25 33 25.35 4 12.95
2018-01-12 8249 221040 122 5622026 25.25 25.55 25.25 25.45 0.20 0.79% 25.45 6 25.50 22 13.05
2018-01-15 8249 568731 282 14313525 25.45 25.50 25.00 25.15 0.30 -1.18% 25.15 16 25.25 2 12.90
2018-01-16 8249 444532 239 11186853 25.15 25.25 25.05 25.20 0.05 0.2% 25.15 16 25.20 20 12.92
2018-01-17 8249 766313 320 19223987 25.30 25.30 24.95 25.10 0.10 -0.4% 25.05 22 25.10 46 12.87
2018-01-18 8249 326101 202 8190494 25.20 25.30 25.00 25.10 0.00 0% 25.05 7 25.10 9 12.87
2018-01-19 8249 304110 205 7703465 25.20 25.50 25.20 25.30 0.20 0.8% 25.30 9 25.35 8 12.97
2018-01-22 8249 332171 216 8440141 25.35 25.65 25.20 25.35 0.05 0.2% 25.35 7 25.40 11 13.00
2018-01-23 8249 357010 204 9085700 25.50 25.60 25.30 25.30 0.05 -0.2% 25.30 23 25.35 8 12.97
2018-01-24 8249 439687 263 11210479 25.30 25.75 25.20 25.45 0.15 0.59% 25.45 14 25.50 1 13.05
2018-01-25 8249 309491 155 7938667 25.60 25.75 25.50 25.50 0.05 0.2% 25.50 21 25.60 4 13.08
2018-01-26 8249 195060 101 5001079 25.50 25.75 25.50 25.50 0.00 0% 25.50 30 25.60 4 13.08
2018-01-29 8249 1243856 453 32480846 25.50 26.45 25.50 26.20 0.70 2.75% 26.20 2 26.25 21 13.44
2018-01-30 8249 383467 203 10017516 26.35 26.40 25.85 25.95 0.25 -0.95% 25.95 9 26.00 6 13.31
2018-01-31 8249 209290 131 5426454 26.15 26.15 25.75 25.95 0.00 0% 25.90 1 25.95 8 13.31
2018-02-01 8249 341380 146 8907052 26.10 26.35 25.95 25.95 0.00 0% 25.90 8 25.95 7 13.31
2018-02-02 8249 166053 97 4292113 25.95 26.10 25.70 25.75 0.20 -0.77% 25.75 1 25.80 1 13.21
2018-02-05 8249 827039 438 20804676 25.05 25.45 25.00 25.20 0.55 -2.14% 25.15 20 25.20 5 12.92
2018-02-06 8249 1001114 538 24361286 24.80 25.00 23.60 23.95 1.25 -4.96% 23.90 3 24.00 15 12.28
2018-02-07 8249 322120 194 7931667 24.50 24.80 24.40 24.75 0.80 3.34% 24.60 4 24.75 2 12.69
2018-02-08 8249 233123 126 5782066 24.75 25.10 24.50 24.95 0.20 0.81% 24.90 3 24.95 2 12.79
2018-02-09 8249 390116 190 9513784 23.95 24.60 23.95 24.40 0.55 -2.2% 24.40 1 24.45 13 12.51
2018-02-12 8249 347228 199 8666814 24.50 25.50 24.50 24.85 0.45 1.84% 24.85 4 24.90 2 12.74
2018-02-21 8249 409595 223 10455427 25.20 25.80 25.20 25.80 0.95 3.82% 25.70 5 25.80 25 13.23
2018-02-22 8249 237431 136 6118280 25.90 26.00 25.55 25.75 0.05 -0.19% 25.70 3 25.75 2 13.21
2018-02-23 8249 408156 226 10559561 25.85 25.95 25.75 25.75 0.00 0% 25.75 1 25.85 1 13.21
2018-02-26 8249 270296 158 6990211 25.95 25.95 25.75 25.80 0.05 0.19% 25.75 7 25.80 3 13.23
2018-02-27 8249 756480 433 19812743 26.00 26.45 25.90 25.95 0.15 0.58% 25.95 3 26.00 17 13.31
2018-03-01 8249 271353 147 7050543 25.75 26.15 25.75 26.05 0.10 0.39% 26.05 4 26.10 3 13.36
2018-03-02 8249 310112 204 8029632 26.00 26.05 25.75 25.95 0.10 -0.38% 25.95 1 26.00 12 13.31
2018-03-05 8249 853132 504 22530149 26.40 26.70 26.15 26.20 0.25 0.96% 26.20 2 26.25 5 13.44
2018-03-06 8249 397491 280 10554556 26.65 26.75 26.40 26.50 0.30 1.15% 26.45 6 26.50 2 13.59
2018-03-07 8249 379075 251 10051023 26.60 26.65 26.35 26.35 0.15 -0.57% 26.35 5 26.50 15 13.51
2018-03-08 8249 838165 481 22471753 26.50 27.15 26.50 26.60 0.25 0.95% 26.60 5 26.70 1 13.64
2018-03-09 8249 695613 389 18101818 26.55 26.55 25.80 26.05 0.55 -2.07% 26.00 3 26.10 1 13.36
2018-03-12 8249 432327 281 11380928 26.10 26.45 26.10 26.40 0.35 1.34% 26.40 6 26.45 25 13.54
2018-03-13 8249 507262 285 13435314 26.50 26.60 26.30 26.55 0.15 0.57% 26.50 9 26.55 32 13.62
2018-03-14 8249 676262 380 18123954 26.55 27.20 26.55 26.55 0.00 0% 26.55 18 26.65 2 13.62
2018-03-15 8249 326310 227 8725471 26.60 26.90 26.50 26.65 0.10 0.38% 26.60 18 26.75 2 13.67
2018-03-20 8249 509224 336 13667298 27.00 27.20 26.60 26.75 0.30 0.38% 26.75 17 26.90 2 13.72
2018-03-21 8249 340095 201 9104146 26.75 26.95 26.60 26.75 0.00 0% 26.75 4 26.80 1 13.72
2018-03-22 8249 817530 430 21726812 26.65 27.00 26.10 26.10 0.65 -2.43% 26.10 36 26.45 13 13.38
2018-03-23 8249 429170 263 11101776 25.75 26.10 25.70 25.85 0.25 -0.96% 25.85 19 25.95 2 13.26
2018-03-26 8249 329522 222 8626871 25.80 26.50 25.80 26.20 0.35 1.35% 26.15 11 26.20 5 13.44
2018-03-27 8249 498586 290 13278381 26.50 26.75 26.30 26.70 0.50 1.91% 26.60 5 26.70 31 13.69
2018-03-28 8249 387100 247 10355757 26.70 26.85 26.60 26.80 0.10 0.37% 26.75 1 26.80 19 13.74
2018-03-29 8249 542327 350 14645879 26.90 27.10 26.80 27.05 0.25 0.93% 27.05 9 27.10 47 13.87
2018-03-30 8249 1927252 1104 53222927 27.40 28.00 27.25 27.25 0.20 0.74% 27.25 66 27.30 2 16.52
2018-03-31 8249 414920 248 11295090 27.25 27.35 27.10 27.20 0.05 -0.18% 27.15 2 27.20 14 16.48
2018-04-02 8249 484741 283 13205424 27.20 27.55 27.05 27.30 0.10 0.37% 27.25 1 27.30 22 16.55
2018-04-03 8249 295513 199 7939617 27.20 27.20 26.65 26.75 0.55 -2.01% 26.75 9 26.80 1 16.21
2018-04-09 8249 445288 288 11720792 26.80 26.80 26.10 26.30 0.45 -1.68% 26.30 9 26.35 22 15.94
2018-04-10 8249 245211 140 6449686 26.30 26.45 26.15 26.20 0.10 -0.38% 26.20 11 26.25 1 15.88
2018-04-11 8249 329242 223 8640910 26.40 26.45 26.15 26.25 0.05 0.19% 26.20 1 26.25 1 15.91
2018-04-12 8249 228010 118 5994312 26.25 26.45 26.20 26.35 0.10 0.38% 26.25 7 26.35 7 15.97
2018-04-13 8249 154310 109 4070196 26.55 26.60 26.25 26.40 0.05 0.19% 26.35 8 26.40 3 16.00
2018-04-16 8249 292640 174 7677651 26.40 26.40 26.15 26.15 0.25 -0.95% 26.10 56 26.15 19 15.85
2018-04-17 8249 416464 222 10782314 26.10 26.10 25.80 25.80 0.35 -1.34% 25.80 6 25.85 3 15.64
2018-04-18 8249 336376 241 8632901 25.95 26.10 25.20 25.45 0.35 -1.36% 25.45 34 25.60 13 15.42
2018-04-19 8249 211323 155 5412598 25.80 25.80 25.45 25.50 0.05 0.2% 25.50 3 25.55 2 15.45
2018-04-20 8249 292350 184 7382967 25.20 25.45 25.15 25.25 0.25 -0.98% 25.20 1 25.25 8 15.30
2018-04-23 8249 221179 186 5542045 25.25 25.25 24.95 24.95 0.30 -1.19% 24.95 22 25.00 2 15.12
2018-04-24 8249 346721 216 8517537 24.95 24.95 24.30 24.60 0.35 -1.4% 24.55 51 24.60 3 14.91
2018-04-25 8249 432260 227 10522458 24.40 24.60 24.20 24.30 0.30 -1.22% 24.30 3 24.40 15 14.73
2018-04-26 8249 423400 240 10227626 24.35 24.65 23.80 23.80 0.50 -2.06% 23.80 41 23.85 2 14.42
2018-04-27 8249 363146 206 8676976 23.90 24.10 23.75 23.85 0.05 0.21% 23.85 13 23.95 5 14.45
2018-04-30 8249 201537 121 4819831 23.85 24.10 23.85 23.90 0.05 0.21% 23.85 4 23.90 6 14.48
2018-05-02 8249 275439 182 6534819 23.90 23.90 23.55 23.70 0.20 -0.84% 23.70 13 23.75 5 14.36
2018-05-03 8249 226150 131 5346934 23.70 23.75 23.55 23.75 0.05 0.21% 23.70 3 23.75 11 14.39
2018-05-04 8249 108212 80 2575962 23.75 23.90 23.70 23.80 0.05 0.21% 23.75 23 23.85 2 14.42
2018-05-07 8249 215200 110 5142768 23.95 24.00 23.75 23.80 0.00 0% 23.80 25 23.90 11 14.42
2018-05-08 8249 140990 84 3382438 23.85 24.10 23.80 24.05 0.25 1.05% 24.00 8 24.05 1 14.58
2018-05-09 8249 183413 84 4400031 24.00 24.05 23.90 24.00 0.05 -0.21% 23.95 16 24.00 2 14.55
2018-05-10 8249 238220 110 5758012 24.20 24.30 24.05 24.10 0.10 0.42% 24.10 6 24.15 26 14.61
2018-05-11 8249 235065 125 5666363 24.05 24.35 23.95 24.00 0.10 -0.41% 24.00 25 24.05 2 14.55
2018-05-14 8249 837956 443 19259777 23.30 23.30 22.75 23.05 0.95 -3.96% 23.00 52 23.10 1 13.97
2018-05-15 8249 219021 105 5031284 22.90 23.10 22.90 23.10 0.05 0.22% 23.05 1 23.10 11 17.50
2018-05-16 8249 230000 113 5269800 22.90 23.05 22.80 22.90 0.20 -0.87% 22.90 2 23.00 15 17.35
2018-05-17 8249 112261 68 2573853 22.85 23.10 22.80 22.95 0.05 0.22% 22.95 4 23.00 7 17.39
2018-05-18 8249 142011 66 3256504 22.90 23.10 22.85 23.00 0.05 0.22% 22.95 3 23.00 6 17.42
2018-05-21 8249 159106 130 3731948 23.20 23.65 23.15 23.55 0.55 2.39% 23.55 2 23.60 8 17.84
2018-05-22 8249 191002 132 4526700 23.65 23.80 23.60 23.75 0.20 0.85% 23.70 3 23.75 4 17.99
2018-05-23 8249 122755 103 2891665 23.75 23.80 23.40 23.40 0.35 -1.47% 23.40 2 23.50 1 17.73
2018-05-24 8249 252506 165 5849687 23.40 23.40 23.05 23.15 0.25 -1.07% 23.10 14 23.15 2 17.54
2018-05-25 8249 64001 47 1484223 23.15 23.25 23.15 23.15 0.00 0% 23.15 10 23.25 4 17.54
2018-05-28 8249 131641 72 3058821 23.15 23.35 23.10 23.35 0.20 0.86% 23.25 2 23.35 10 17.69
2018-05-29 8249 114205 82 2661416 23.40 23.45 23.15 23.45 0.10 0.43% 23.30 6 23.45 10 17.77
2018-05-30 8249 186150 125 4357062 23.35 23.85 23.05 23.25 0.20 -0.85% 23.25 10 23.35 10 17.61
2018-05-31 8249 124668 92 2895547 23.25 23.45 23.15 23.30 0.05 0.22% 23.30 1 23.40 10 17.65
2018-06-01 8249 213031 174 4974973 23.05 23.55 23.05 23.45 0.15 0.64% 23.35 11 23.45 1 17.77
2018-06-04 8249 184000 120 4350900 23.70 23.80 23.50 23.65 0.20 0.85% 23.65 4 23.70 3 17.92
2018-06-05 8249 129201 103 3051349 23.65 23.70 23.55 23.70 0.05 0.21% 23.70 1 23.75 4 17.95
2018-06-06 8249 190467 126 4527214 23.85 23.85 23.60 23.85 0.15 0.63% 23.70 5 23.85 10 18.07
2018-06-08 8249 112000 82 2663950 23.90 23.90 23.70 23.80 0.10 -0.21% 23.75 6 23.80 3 18.03
2018-06-11 8249 2380986 1312 59725240 24.35 25.85 23.90 25.55 1.75 7.35% 25.50 11 25.55 28 19.36
2018-06-12 8249 3686249 2035 96047497 25.00 27.10 24.40 26.20 0.65 2.54% 26.20 1 26.25 13 19.85
2018-06-13 8249 1283471 729 32797894 26.00 26.75 25.10 25.15 1.05 -4.01% 25.10 12 25.15 5 19.05
2018-06-14 8249 1485736 988 38805507 25.10 26.85 24.95 26.05 0.90 3.58% 26.05 1 26.10 12 19.73
2018-06-15 8249 514340 317 13203036 26.00 26.10 25.40 25.60 0.45 -1.73% 25.60 2 25.65 3 19.39
2018-06-19 8249 800824 360 20642063 25.65 26.25 25.20 25.25 0.35 -1.37% 25.25 1 25.30 1 19.13
2018-06-20 8249 468209 261 11629333 25.20 25.25 24.55 24.80 0.45 -1.78% 24.75 7 24.80 8 18.79
2018-06-21 8249 177001 122 4425025 25.15 25.40 24.80 24.85 0.05 0.2% 24.85 3 25.00 7 18.83
2018-06-22 8249 172159 121 4268499 24.85 25.00 24.50 24.80 0.05 -0.2% 24.70 24 24.90 1 18.79
2018-06-25 8249 228402 142 5674267 24.80 25.05 24.70 24.70 0.10 -0.4% 24.65 5 24.70 2 18.71
2018-06-26 8249 242150 173 5892659 24.55 24.60 24.15 24.25 0.45 -1.82% 24.20 10 24.25 29 18.37
2018-06-27 8249 159061 108 3853135 24.30 24.35 24.10 24.15 0.10 -0.41% 24.15 2 24.20 33 18.30
2018-06-28 8249 133135 81 3221472 24.05 24.35 24.05 24.25 0.10 0.41% 24.20 8 24.25 2 18.37
2018-06-29 8249 95050 83 2320069 24.40 24.55 24.30 24.40 0.15 0.62% 24.40 4 24.50 3 18.48
2018-07-02 8249 95119 68 2328515 24.40 24.55 24.40 24.45 0.05 0.2% 24.45 3 24.50 1 18.52
2018-07-03 8249 152050 82 3715697 24.55 24.65 24.35 24.35 0.10 -0.41% 24.35 5 24.45 3 18.45
2018-07-04 8249 90599 64 2193594 24.40 24.50 24.05 24.20 0.15 -0.62% 24.20 1 24.25 8 18.33
2018-07-05 8249 154523 130 3711461 24.15 24.15 23.85 23.95 0.25 -1.03% 23.95 5 24.00 1 18.14
2018-07-06 8249 286134 169 6736947 23.90 23.90 23.30 23.50 0.45 -1.88% 23.50 3 23.55 2 17.80
2018-07-09 8249 79150 64 1874290 23.70 23.90 23.50 23.70 0.20 0.85% 23.70 16 23.80 1 17.95
2018-07-10 8249 96053 64 2304122 23.80 24.15 23.80 24.05 0.35 1.48% 24.00 2 24.05 2 18.22
2018-07-11 8249 58980 39 1418620 23.75 24.10 23.75 24.05 0.00 0% 24.00 7 24.10 2 18.22
2018-07-12 8249 62455 49 1495136 24.10 24.10 23.90 24.10 0.05 0.21% 24.00 4 24.10 2 18.26
2018-07-13 8249 273402 85 6614677 24.15 24.35 24.10 24.35 0.25 1.04% 24.30 4 24.40 4 18.45
2018-07-16 8249 504006 113 12280500 24.25 24.50 24.25 24.40 0.05 0.21% 24.40 11 24.50 4 18.48
2018-07-17 8249 451845 147 11045674 24.35 24.60 24.35 24.60 0.20 0.82% 24.50 17 24.60 4 18.64
2018-07-18 8249 638161 255 15734290 24.75 24.75 24.55 24.60 0.00 0% 24.55 17 24.60 6 18.64
2018-07-19 8249 1332287 420 31046964 23.20 23.65 23.10 23.45 0.00 -4.67% 23.30 2 23.45 2 17.77
2018-07-20 8249 553002 340 13015451 23.35 23.85 23.10 23.60 0.15 0.64% 23.55 1 23.60 3 17.88
2018-07-23 8249 170062 128 3947434 23.30 23.35 23.10 23.15 0.45 -1.91% 23.10 16 23.15 1 17.54
2018-07-24 8249 124040 81 2851620 23.30 23.30 22.90 22.95 0.20 -0.86% 22.95 57 23.15 2 17.39
2018-07-25 8249 60310 42 1391511 23.10 23.15 23.00 23.10 0.15 0.65% 23.10 1 23.15 1 17.50
2018-07-26 8249 162210 65 3735850 23.10 23.25 22.90 23.05 0.05 -0.22% 23.00 4 23.05 1 17.46
2018-07-27 8249 70023 63 1615725 23.00 23.20 23.00 23.10 0.05 0.22% 23.10 16 23.15 7 17.50
2018-07-30 8249 106613 60 2449785 23.15 23.15 22.90 22.90 0.20 -0.87% 22.90 13 23.05 9 17.35
2018-07-31 8249 129550 82 2973077 22.90 23.05 22.90 23.05 0.15 0.66% 23.00 1 23.05 5 17.46
2018-08-01 8249 114106 71 2630258 23.05 23.15 22.95 23.05 0.00 0% 23.05 2 23.15 1 17.46
2018-08-02 8249 83000 61 1907750 23.05 23.10 22.90 22.90 0.15 -0.65% 22.90 4 22.95 20 17.35
2018-08-03 8249 77002 47 1769346 23.00 23.05 22.90 23.00 0.10 0.44% 22.90 15 23.00 6 17.42
2018-08-06 8249 74104 51 1702605 23.00 23.10 22.90 22.90 0.10 -0.43% 22.95 4 23.00 15 17.35
2018-08-07 8249 92185 67 2116499 23.00 23.00 22.90 23.00 0.10 0.44% 22.90 39 23.00 28 17.42
2018-08-08 8249 131400 78 3013380 23.00 23.00 22.90 22.90 0.10 -0.43% 22.90 30 22.95 4 17.35
2018-08-09 8249 122129 59 2807403 23.00 23.10 22.95 22.95 0.05 0.22% 22.95 44 23.00 22 17.39
2018-08-10 8249 360001 172 8354573 23.15 23.30 23.10 23.10 0.15 0.65% 23.10 1 23.15 2 17.50
2018-08-13 8249 250003 151 5714169 23.05 23.05 22.55 22.65 0.45 -1.95% 22.65 27 22.80 5 18.57
2018-08-14 8249 34371 30 779652 22.65 22.70 22.65 22.70 0.05 0.22% 22.70 1 22.75 2 18.61
2018-08-15 8249 162150 113 3657324 22.70 22.75 22.45 22.55 0.15 -0.66% 22.50 35 22.55 5 18.48
2018-08-16 8249 96003 65 2158872 22.50 22.65 22.45 22.50 0.05 -0.22% 22.45 19 22.55 7 18.44
2018-08-17 8249 91021 51 2054133 22.65 22.75 22.45 22.75 0.25 1.11% 22.70 6 22.80 13 18.65
2018-08-20 8249 57340 45 1299550 22.75 22.75 22.60 22.60 0.15 -0.66% 22.60 12 22.65 3 18.52
2018-08-21 8249 159100 84 3574404 22.50 22.60 22.35 22.35 0.25 -1.11% 22.35 19 22.40 1 18.32
2018-08-22 8249 110241 67 2455861 22.35 22.35 22.20 22.35 0.00 0% 22.35 1 22.45 3 18.32
2018-08-23 8249 39040 31 870445 22.35 22.40 22.25 22.35 0.00 0% 22.30 4 22.35 15 18.32
2018-08-24 8249 79000 56 1756150 22.35 22.35 22.15 22.15 0.20 -0.89% 22.15 21 22.30 3 18.16
2018-08-27 8249 80974 52 1805416 22.15 22.50 22.15 22.45 0.30 1.35% 22.40 5 22.50 6 18.40
2018-08-28 8249 61076 54 1368708 22.50 22.50 22.35 22.50 0.05 0.22% 22.40 16 22.50 6 18.44
2018-08-29 8249 30501 25 683671 22.50 22.50 22.40 22.40 0.10 -0.44% 22.40 13 22.45 5 18.36
2018-08-30 8249 92834 62 2078604 22.50 22.60 22.30 22.35 0.05 -0.22% 22.35 1 22.40 6 18.32
2018-08-31 8249 34130 26 763712 22.45 22.45 22.30 22.40 0.05 0.22% 22.40 1 22.45 1 18.36
2018-09-03 8249 67140 43 1495222 22.40 22.40 22.20 22.30 0.10 -0.45% 22.25 1 22.30 8 18.28
2018-09-04 8249 96101 70 2135151 22.25 22.40 22.10 22.40 0.10 0.45% 22.25 2 22.40 3 18.36
2018-09-05 8249 75063 41 1668011 22.35 22.35 22.20 22.35 0.05 -0.22% 22.30 3 22.35 10 18.32
2018-09-06 8249 84001 49 1861672 22.30 22.30 22.10 22.10 0.25 -1.12% 22.10 21 22.15 6 18.11
2018-09-07 8249 172365 120 3764659 22.10 22.10 21.55 21.55 0.55 -2.49% 21.55 10 21.75 2 17.66
2018-09-10 8249 200291 113 4291868 21.40 21.85 21.25 21.25 0.30 -1.39% 21.25 5 21.30 3 17.42
2018-09-11 8249 56091 35 1189900 21.50 21.50 21.15 21.30 0.05 0.24% 21.35 3 21.45 1 17.46
2018-09-12 8249 43042 32 917893 21.40 21.40 21.30 21.30 0.00 0% 21.30 16 21.35 3 17.46
2018-09-13 8249 61215 47 1302927 21.15 21.50 21.15 21.40 0.10 0.47% 21.30 3 21.40 9 17.54
2018-09-14 8249 41453 35 891654 21.40 21.65 21.40 21.65 0.25 1.17% 21.50 7 21.60 3 17.75
2018-09-17 8249 12003 15 259363 21.65 21.65 21.55 21.55 0.10 -0.46% 21.55 19 21.70 3 17.66
2018-09-18 8249 82005 46 1770855 21.60 21.70 21.50 21.50 0.05 -0.23% 21.50 22 21.65 2 17.62
2018-09-19 8249 85003 56 1838263 21.50 21.85 21.50 21.65 0.15 0.7% 21.65 65 21.85 10 17.75
2018-09-20 8249 50001 47 1081971 21.65 21.70 21.60 21.65 0.00 0% 21.55 6 21.65 6 17.75
2018-09-21 8249 37100 31 803329 21.65 21.85 21.60 21.60 0.05 -0.23% 21.65 1 21.75 4 17.70
2018-09-25 8249 49027 29 1065832 21.75 21.75 21.70 21.75 0.15 0.69% 21.70 3 21.75 10 17.83
2018-09-26 8249 41740 30 904055 21.80 21.80 21.60 21.70 0.05 -0.23% 21.60 6 21.70 4 17.79
2018-09-27 8249 57226 40 1231550 21.60 21.70 21.40 21.40 0.30 -1.38% 21.40 5 21.50 1 17.54
2018-09-28 8249 19295 21 415763 21.40 21.75 21.40 21.50 0.10 0.47% 21.50 2 21.60 6 17.62
2018-10-01 8249 26022 22 558574 21.50 21.60 21.30 21.60 0.10 0.47% 21.40 2 21.60 5 17.70
2018-10-02 8249 48001 37 1024822 21.40 21.40 21.30 21.30 0.30 -1.39% 21.30 30 21.40 2 17.46
2018-10-03 8249 42003 36 906366 22.10 22.10 21.30 21.30 0.00 0% 21.30 25 21.35 6 17.46
2018-10-04 8249 98132 68 2070972 21.30 21.30 21.00 21.00 0.30 -1.41% 21.00 12 21.05 2 17.21
2018-10-05 8249 162020 83 3341011 20.95 21.00 20.35 20.50 0.50 -2.38% 20.45 3 20.50 1 16.80
2018-10-08 8249 53007 44 1084204 20.70 20.70 20.40 20.40 0.10 -0.49% 20.40 3 20.50 5 16.72
2018-10-09 8249 157009 133 3147580 20.35 20.40 19.95 20.00 0.40 -1.96% 20.00 6 20.15 2 16.39
2018-10-11 8249 382021 250 7009620 19.50 19.50 18.00 18.20 1.80 -9% 18.05 5 18.20 3 14.92
2018-10-12 8249 384001 182 6941119 18.05 18.50 17.80 18.25 0.05 0.27% 18.25 4 18.35 2 14.96
2018-10-15 8249 136019 84 2483054 18.40 18.40 18.00 18.30 0.05 0.27% 18.30 11 18.35 18 15.00
2018-10-16 8249 74118 65 1367520 18.45 18.60 18.35 18.35 0.05 0.27% 18.35 4 18.50 1 15.04
2018-10-17 8249 52411 56 975338 18.50 18.75 18.50 18.50 0.15 0.82% 18.50 6 18.60 6 15.16
2018-10-18 8249 31050 29 571708 18.30 18.50 18.30 18.40 0.10 -0.54% 18.40 9 18.55 5 15.08
2018-10-19 8249 53006 39 969358 18.30 18.35 18.00 18.35 0.05 -0.27% 18.30 4 18.40 17 15.04
2018-10-22 8249 33075 31 622462 18.35 19.20 18.35 18.75 0.40 2.18% 18.65 4 18.80 6 15.37
2018-10-23 8249 26012 27 485243 18.75 18.80 18.55 18.70 0.05 -0.27% 18.60 3 18.70 3 15.33
2018-10-24 8249 42200 40 777289 18.40 18.65 18.25 18.60 0.10 -0.53% 18.45 3 18.65 3 15.25
2018-10-25 8249 138020 81 2493119 18.40 18.40 17.95 18.05 0.55 -2.96% 18.00 4 18.15 2 14.80
2018-10-26 8249 28040 29 510131 18.20 18.35 18.05 18.20 0.15 0.83% 18.20 3 18.25 6 14.92
2018-10-29 8249 7000 5 126700 18.10 18.10 18.10 18.10 0.10 -0.55% 18.10 10 18.35 3 14.84
2018-10-30 8249 48001 44 867069 18.15 18.20 18.00 18.00 0.10 -0.55% 18.00 3 18.05 1 14.75
2018-10-31 8249 33000 21 604300 18.10 18.35 18.10 18.25 0.25 1.39% 18.20 1 18.30 4 14.96
2018-11-01 8249 55061 45 1014828 18.30 18.55 18.30 18.35 0.10 0.55% 18.30 5 18.35 1 15.04
2018-11-02 8249 48001 35 887318 18.60 18.60 18.45 18.45 0.10 0.54% 18.45 2 18.50 2 15.12
2018-11-05 8249 27001 25 500068 18.60 18.60 18.25 18.50 0.05 0.27% 18.40 3 18.50 1 15.16
2018-11-06 8249 30001 22 556170 18.65 18.65 18.50 18.50 0.00 0% 18.55 1 18.60 3 15.16
2018-11-07 8249 47020 38 874572 18.65 18.65 18.50 18.55 0.05 0.27% 18.55 3 18.60 2 15.20
2018-11-08 8249 153004 84 2879630 18.70 18.95 18.70 18.85 0.30 1.62% 18.80 20 18.85 3 15.45
2018-11-09 8249 41001 25 767520 18.85 18.85 18.65 18.80 0.05 -0.27% 18.70 8 18.85 2 15.41
2018-11-12 8249 30002 23 563190 18.80 18.80 18.75 18.80 0.00 0% 18.80 1 18.90 4 15.41
2018-11-13 8249 26001 17 488219 18.70 18.90 18.55 18.85 0.05 0.27% 18.75 6 18.85 2 15.45
2018-11-14 8249 53050 39 995041 19.00 19.00 18.65 18.75 0.10 -0.53% 18.70 14 18.75 7 15.50
2018-11-16 8249 201015 101 3872292 19.05 19.50 18.85 19.50 0.50 4% 19.50 3 19.55 2 16.12
2018-11-19 8249 46100 28 895200 19.50 19.50 19.30 19.40 0.10 -0.51% 19.35 22 19.50 4 16.03
2018-11-20 8249 16421 17 316301 19.40 19.50 19.15 19.50 0.10 0.52% 19.20 7 19.50 2 16.12
2018-11-21 8249 71000 31 1374400 19.30 19.45 19.25 19.45 0.05 -0.26% 19.40 11 19.45 1 16.07
2018-11-22 8249 58000 40 1127700 19.60 19.60 19.30 19.50 0.05 0.26% 19.30 5 19.50 9 16.12
2018-11-23 8249 20001 17 383819 19.50 19.50 19.15 19.15 0.35 -1.79% 19.15 4 19.20 5 15.83
2018-11-26 8249 50267 54 977074 19.35 19.70 19.15 19.20 0.05 0.26% 19.20 3 19.30 1 15.87
2018-11-27 8249 21000 13 403000 19.15 19.30 19.15 19.30 0.10 0.52% 19.25 1 19.40 3 15.95
2018-11-28 8249 68000 29 1320850 19.40 19.50 19.30 19.45 0.15 0.78% 19.45 1 19.50 21 16.07
2018-11-29 8249 51051 40 999201 19.60 19.70 19.45 19.45 0.00 0% 19.45 3 19.50 2 16.07
2018-11-30 8249 37101 27 726846 19.50 19.65 19.50 19.55 0.10 0.51% 19.55 4 19.60 10 16.16
2018-12-03 8249 109000 61 2167550 19.60 20.15 19.60 20.05 0.50 2.56% 20.05 4 20.10 17 16.57
2018-12-04 8249 93628 62 1876170 20.15 20.15 20.00 20.00 0.05 -0.25% 19.95 7 20.00 1 16.53
2018-12-05 8249 76002 51 1503138 19.85 19.90 19.50 19.75 0.25 -1.25% 19.75 7 19.80 4 16.32
2018-12-06 8249 107012 83 2080152 19.50 19.60 19.30 19.30 0.45 -2.28% 19.30 8 19.40 3 15.95
2018-12-07 8249 35000 30 690800 19.65 19.95 19.55 19.85 0.55 2.85% 19.85 3 19.90 3 16.40
2018-12-10 8249 89152 48 1783480 19.85 20.50 19.80 20.00 0.15 0.76% 19.80 6 20.05 1 16.53
2018-12-11 8249 83001 43 1667120 20.15 20.15 20.00 20.05 0.05 0.25% 20.05 3 20.10 2 16.57
2018-12-12 8249 20200 22 406468 20.05 20.20 20.05 20.10 0.05 0.25% 20.15 1 20.20 1 16.61
2018-12-13 8249 34009 26 687635 20.15 20.30 20.15 20.30 0.20 1% 20.20 2 20.30 2 16.78
2018-12-14 8249 40055 32 809604 20.15 20.40 20.15 20.20 0.10 -0.49% 20.20 5 20.25 5 16.69
2018-12-17 8249 33280 35 662218 19.75 20.00 19.75 20.00 0.20 -0.99% 20.00 18 20.05 1 16.53
2018-12-18 8249 69001 60 1377970 19.80 20.15 19.80 20.00 0.00 0% 20.00 50 20.05 5 16.53
2018-12-19 8249 59281 55 1189274 20.00 20.20 20.00 20.00 0.00 0% 20.00 36 20.10 2 16.53
2018-12-20 8249 98007 101 1959240 20.15 20.15 19.85 19.90 0.10 -0.5% 19.85 4 19.90 2 16.45
2018-12-21 8249 26010 26 519196 19.90 20.15 19.85 19.95 0.05 0.25% 19.90 24 20.05 2 16.49
2018-12-22 8249 5409 7 108088 19.90 20.10 19.85 20.00 0.05 0.25% 20.00 1 20.10 8 16.53
2018-12-24 8249 9000 5 179300 20.00 20.00 19.90 19.90 0.10 -0.5% 19.95 1 20.00 1 16.45
2018-12-25 8249 25000 19 494250 19.80 19.85 19.70 19.85 0.05 -0.25% 19.70 7 19.85 1 16.40
2018-12-26 8249 63320 41 1253869 19.80 19.85 19.75 19.75 0.10 -0.5% 19.75 2 19.90 6 16.32
2018-12-27 8249 40603 28 808439 19.95 20.00 19.80 19.80 0.05 0.25% 19.80 10 20.00 2 16.36
2018-12-28 8249 27003 23 534359 19.85 19.95 19.65 19.90 0.10 0.51% 19.80 1 19.90 1 16.45