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　23.90
0
0%		24.00
0.1
0.42%		23.85
-0.15
-0.63%		 　24.15
0.3
1.26%		24.20
0.05
0.21%		24.40
0.2
0.83%		24.45
0.05
0.2%		24.55
0.1
0.41%		 　24.65
0.1
0.41%		24.60
-0.05
-0.2%		24.85
0.25
1.02%		 24.65
-0.2
-0.8%		 　24.65
0
0%		24.50
-0.15
-0.61%		24.60
0.1
0.41%		24.50
-0.1
-0.41%		24.55
0.05
0.2%		 　24.70
0.15
0.61%		24.70
0
0%		25.10
0.4
1.62%		 24.51
2 月　　　　　　　　　　25.00
-0.1
-0.4%		25.75
0.75
3%		25.65
-0.1
-0.39%		25.65
0
0%		 　　25.75
0.1
0.39%		25.85
0.1
0.39%		25.85
0
0%		25.95
0.1
0.39%		25.75
-0.2
-0.77%		 　25.95
0.2
0.78%		25.95
0
0%		25.95
0
0%		 25.84
3 月　　　26.10
0.15
0.58%		26.20
0.1
0.38%		26.20
0
0%		26.15
-0.05
-0.19%		26.25
0.1
0.38%		 　25.90
-0.35
-1.33%		26.00
0.1
0.39%		26.00
0
0%		25.95
-0.05
-0.19%		26.05
0.1
0.39%		 　26.75
0.7
2.69%		26.65
-0.1
-0.37%		26.65
0
0%		26.65
0
0%		26.70
0.05
0.19%		 　25.45
-1.25
-4.68%		25.40
-0.05
-0.2%		25.05
-0.35
-1.38%		24.75
-0.3
-1.2%		24.65
-0.1
-0.4%		 25.9
4 月25.00
0.35
1.42%		25.20
0.2
0.8%		25.45
0.25
0.99%		 　　　25.60
0.15
0.59%		25.65
0.05
0.2%		25.70
0.05
0.19%		25.65
-0.05
-0.19%		25.35
-0.3
-1.17%		 　26.25
0.9
3.55%		 26.20
-0.05
-0.19%		25.80
-0.4
-1.53%		25.80
0
0%		 　25.75
-0.05
-0.19%		25.80
0.05
0.19%		25.75
-0.05
-0.19%		25.75
0
0%		25.70
-0.05
-0.19%		 　25.60
-0.1
-0.39%		25.60
0
0%		 25.7
5 月　25.45
-0.15
-0.59%		25.50
0.05
0.2%		 　25.20
-0.3
-1.18%		25.25
0.05
0.2%		25.00
-0.25
-0.99%		24.80
-0.2
-0.8%		24.60
-0.2
-0.81%		 　24.75
0.15
0.61%		24.75
0
0%		24.65
-0.1
-0.4%		24.30
-0.35
-1.42%		24.00
-0.3
-1.23%		 　23.90
-0.1
-0.42%		 23.90
0
0%		23.70
-0.2
-0.84%		24.00
0.3
1.27%		 　23.95
-0.05
-0.21%		24.00
0.05
0.21%		24.30
0.3
1.25%		24.40
0.1
0.41%		24.20
-0.2
-0.82%		24.47
6 月 　24.20
0
0%		24.00
-0.2
-0.83%		23.90
-0.1
-0.42%		24.00
0.1
0.42%		 　　24.40
0.4
1.67%		24.00
-0.4
-1.64%		23.95
-0.05
-0.21%		23.95
0
0%		24.10
0.15
0.63%		 　24.10
0
0%		24.20
0.1
0.41%		24.20
0
0%		24.30
0.1
0.41%		24.25
-0.05
-0.21%		 　24.30
0.05
0.21%		24.20
-0.1
-0.41%		24.25
0.05
0.21%		24.35
0.1
0.41%		24.40
0.05
0.21%		 24.21
7 月24.45
0.05
0.2%		24.40
-0.05
-0.2%		24.20
-0.2
-0.82%		24.40
0.2
0.83%		24.40
0
0%		 　24.25
-0.15
-0.61%		24.50
0.25
1.03%		24.35
-0.15
-0.61%		24.30
-0.05
-0.21%		24.40
0.1
0.41%		 　24.45
0.05
0.2%		24.75
0.3
1.23%		24.60
-0.15
-0.61%		24.50
-0.1
-0.41%		24.60
0.1
0.41%		 　24.60
0
0%		24.50
-0.1
-0.41%		24.40
-0.1
-0.41%		24.80
0.4
1.64%		24.70
-0.1
-0.4%		 　24.80
0.1
0.4%		24.70
-0.1
-0.4%		24.70
0
0%		24.51
8 月24.70
0
0%		23.40
-1.3
-5.26%		 　23.25
-0.15
-0.64%		23.00
-0.25
-1.08%		22.85
-0.15
-0.65%		23.00
0.15
0.66%		 　　23.00
0
0%		22.75
-0.25
-1.09%		23.00
0.25
1.1%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		 　23.40
0.4
1.74%		23.50
0.1
0.43%		23.35
-0.15
-0.64%		23.45
0.1
0.43%		23.50
0.05
0.21%		 　23.55
0.05
0.21%		23.60
0.05
0.21%		23.60
0
0%		23.65
0.05
0.21%		23.70
0.05
0.21%		 23.35
9 月　23.75
0.05
0.21%		23.75
0
0%		23.75
0
0%		24.40
0.65
2.74%		24.20
-0.2
-0.82%		 　24.30
0.1
0.41%		24.35
0.05
0.21%		24.35
0
0%		24.50
0.15
0.62%		 　　24.35
-0.15
-0.61%		24.35
0
0%		24.50
0.15
0.62%		24.50
0
0%		24.40
-0.1
-0.41%		 　24.30
-0.1
-0.41%		25.20
0.9
3.7%		25.00
-0.2
-0.79%		25.10
0.1
0.4%		25.05
-0.05
-0.2%		 24.51
10 月25.05
0
0%		25.05
0
0%		25.10
0.05
0.2%		25.05
-0.05
-0.2%		 　25.70
0.65
2.59%		25.35
-0.35
-1.36%		25.55
0.2
0.79%		 　　　25.55
0
0%		25.90
0.35
1.37%		26.20
0.3
1.16%		26.20
0
0%		25.85
-0.35
-1.34%		 　25.85
0
0%		25.85
0
0%		25.60
-0.25
-0.97%		25.65
0.05
0.2%		25.80
0.15
0.58%		 　25.70
-0.1
-0.39%		25.85
0.15
0.58%		25.90
0.05
0.19%		25.85
-0.05
-0.19%		25.66
11 月26.00
0.15
0.58%		 　25.90
-0.1
-0.38%		25.90
0
0%		25.80
-0.1
-0.39%		25.80
0
0%		25.75
-0.05
-0.19%		 　25.55
-0.2
-0.78%		25.80
0.25
0.98%		26.25
0.45
1.74%		26.50
0.25
0.95%		26.20
-0.3
-1.13%		 　26.20
0
0%		26.05
-0.15
-0.57%		26.00
-0.05
-0.19%		25.95
-0.05
-0.19%		26.00
0.05
0.19%		 　25.70
-0.3
-1.15%		25.65
-0.05
-0.19%		25.70
0.05
0.19%		25.80
0.1
0.39%		26.00
0.2
0.78%		 25.92
12 月　26.00
0
0%		25.90
-0.1
-0.38%		25.95
0.05
0.19%		26.80
0.85
3.28%		26.70
-0.1
-0.37%		 　26.80
0.1
0.37%		26.60
-0.2
-0.75%		27.05
0.45
1.69%		26.80
-0.25
-0.92%		26.90
0.1
0.37%		 　26.80
-0.1
-0.37%		26.85
0.05
0.19%		26.85
0
0%		26.65
-0.2
-0.74%		26.65
0
0%		 　26.55
-0.1
-0.38%		26.55
0
0%		27.15
0.6
2.26%		26.90
-0.25
-0.92%		27.00
0.1
0.37%		 　27.00
0
0%		27.00
0
0%		26.72

說明:最高漲幅:3.7%最低跌幅:-5.26% 最高價:27.15最低價:22.75平均價:25.08,灰色底表示週末,漲129天(25.55)元,跌112天(-20.45)元,平盤62天
4%=3,3%=7,2%=9,1%=42,0%=130,-0%=2,-1%=3,-2%=51,-3%=56,

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
2019-01-02 8103 97015 96 2329910 24.50 24.60 23.80 23.90 0.25 0% 23.90 1 24.00 3 11.66
2019-01-03 8103 50519 41 1208152 23.90 24.00 23.80 24.00 0.10 0.42% 23.95 1 24.00 3 11.71
2019-01-04 8103 45003 43 1075722 23.80 24.10 23.80 23.85 0.15 -0.62% 23.85 3 24.05 5 11.63
2019-01-07 8103 25152 25 607450 24.10 24.25 24.10 24.15 0.30 1.26% 24.10 16 24.25 6 11.78
2019-01-08 8103 60712 48 1466594 24.20 24.20 24.05 24.20 0.05 0.21% 24.10 5 24.20 10 11.80
2019-01-09 8103 121740 84 2959300 24.35 24.45 24.20 24.40 0.20 0.83% 24.40 8 24.45 4 11.90
2019-01-10 8103 64203 50 1566722 24.60 24.60 24.30 24.45 0.05 0.2% 24.40 20 24.50 7 11.93
2019-01-11 8103 87001 86 2133170 24.45 24.60 24.40 24.55 0.10 0.41% 24.55 27 24.60 3 11.98
2019-01-14 8103 50054 49 1232270 24.60 24.65 24.60 24.65 0.10 0.41% 24.60 24 24.65 7 12.02
2019-01-15 8103 77202 52 1901678 24.35 24.75 24.35 24.60 0.05 -0.2% 24.60 60 24.85 1 12.00
2019-01-16 8103 65401 44 1628352 24.80 24.95 24.80 24.85 0.25 1.02% 24.85 1 24.90 6 12.12
2019-01-18 8103 74562 93 1834529 24.60 24.80 24.50 24.65 0.00 -0.8% 24.60 11 24.75 2 12.02
2019-01-21 8103 54429 48 1347367 24.75 24.85 24.65 24.65 0.00 0% 24.65 5 24.85 10 12.02
2019-01-22 8103 62041 41 1525652 24.70 24.70 24.50 24.50 0.15 -0.61% 24.50 3 24.60 1 11.95
2019-01-23 8103 47234 29 1160816 24.20 24.75 24.20 24.60 0.10 0.41% 24.55 2 24.75 5 12.00
2019-01-24 8103 27941 31 683552 24.50 24.50 24.40 24.50 0.10 -0.41% 24.45 4 24.55 1 11.95
2019-01-25 8103 37076 26 910212 24.55 24.60 24.50 24.55 0.05 0.2% 24.55 4 24.65 4 11.98
2019-01-28 8103 56399 59 1385890 24.60 24.70 24.50 24.70 0.15 0.61% 24.60 2 24.75 10 12.05
2019-01-29 8103 8111 12 199988 24.55 24.70 24.55 24.70 0.00 0% 24.60 3 24.70 2 12.05
2019-01-30 8103 116207 96 2906543 24.80 25.15 24.80 25.10 0.40 1.62% 25.00 15 25.10 3 12.24
2019-02-11 8103 120484 83 3020422 25.15 25.20 24.85 25.00 0.10 -0.4% 25.00 4 25.05 11 12.20
2019-02-12 8103 182233 126 4626516 25.10 25.75 25.00 25.75 0.75 3% 25.65 1 25.75 1 12.56
2019-02-13 8103 149156 103 3822146 26.00 26.00 25.50 25.65 0.10 -0.39% 25.60 3 25.65 7 12.51
2019-02-14 8103 142434 116 3645270 25.65 25.75 25.50 25.65 0.00 0% 25.60 5 25.65 10 12.51
2019-02-18 8103 114760 124 2956489 25.75 25.85 25.65 25.75 0.00 0.39% 25.75 2 25.80 2 12.56
2019-02-19 8103 141080 118 3632037 25.55 25.90 25.55 25.85 0.10 0.39% 25.80 10 25.85 1 12.61
2019-02-20 8103 55248 60 1432253 25.95 26.00 25.80 25.85 0.00 0% 25.80 6 25.95 1 12.61
2019-02-21 8103 71041 61 1839863 26.10 26.10 25.80 25.95 0.10 0.39% 25.95 1 26.00 16 12.66
2019-02-22 8103 68499 66 1765992 25.95 25.95 25.75 25.75 0.20 -0.77% 25.75 3 25.80 1 12.56
2019-02-25 8103 92240 80 2389842 25.90 26.00 25.80 25.95 0.20 0.78% 25.90 8 25.95 5 12.66
2019-02-26 8103 66081 53 1716584 26.00 26.00 25.95 25.95 0.00 0% 25.95 3 26.00 13 12.66
2019-02-27 8103 45211 56 1171463 25.95 25.95 25.85 25.95 0.00 0% 25.90 3 25.95 3 12.66
2019-03-04 8103 153350 111 3997448 25.95 26.25 25.95 26.10 0.15 0.58% 26.10 2 26.15 1 12.73
2019-03-05 8103 102762 111 2689633 26.15 26.25 26.10 26.20 0.10 0.38% 26.15 3 26.20 1 12.78
2019-03-06 8103 55103 82 1444192 26.25 26.30 26.15 26.20 0.00 0% 26.15 7 26.20 3 12.78
2019-03-07 8103 106023 91 2785898 26.30 26.50 26.15 26.15 0.05 -0.19% 26.10 7 26.15 1 12.76
2019-03-08 8103 72509 88 1892682 26.20 26.30 25.95 26.25 0.10 0.38% 26.25 1 26.30 5 12.80
2019-03-11 8103 105206 164 2732658 26.00 26.10 25.90 25.90 0.35 -1.33% 25.90 8 25.95 2 12.63
2019-03-12 8103 65365 70 1701398 25.95 26.10 25.95 26.00 0.10 0.39% 25.95 6 26.00 1 12.68
2019-03-13 8103 36267 70 944531 26.00 26.25 25.95 26.00 0.00 0% 26.00 9 26.15 3 12.68
2019-03-14 8103 84132 77 2190882 26.00 26.15 25.95 25.95 0.05 -0.19% 25.95 8 26.00 3 12.66
2019-03-15 8103 127763 82 3336888 26.00 26.25 26.00 26.05 0.10 0.39% 26.05 15 26.10 5 12.71
2019-03-18 8103 335226 280 8841555 26.10 26.95 26.00 26.75 0.70 2.69% 26.75 9 26.80 2 13.05
2019-03-19 8103 161020 121 4300913 26.75 26.95 26.60 26.65 0.10 -0.37% 26.65 3 26.70 4 13.00
2019-03-20 8103 134757 119 3600747 26.65 26.85 26.60 26.65 0.00 0% 26.65 7 26.70 7 13.00
2019-03-21 8103 75654 87 2018311 26.65 26.80 26.60 26.65 0.00 0% 26.65 6 26.70 5 13.00
2019-03-22 8103 107050 84 2860716 26.75 26.90 26.65 26.70 0.05 0.19% 26.65 13 26.70 3 13.02
2019-03-25 8103 354794 266 9025455 25.55 25.70 25.20 25.45 1.25 -4.68% 25.45 1 25.50 19 12.41
2019-03-26 8103 77003 60 1957025 25.60 25.60 25.30 25.40 0.05 -0.2% 25.40 10 25.45 11 12.39
2019-03-27 8103 110754 107 2779285 25.30 25.30 25.00 25.05 0.35 -1.38% 25.05 19 25.10 1 12.22
2019-03-28 8103 143915 142 3578963 25.00 25.00 24.75 24.75 0.30 -1.2% 24.75 11 24.95 13 12.07
2019-03-29 8103 127157 115 3141068 24.75 24.95 24.60 24.65 0.10 -0.4% 24.65 4 24.85 2 9.82
2019-04-01 8103 110006 117 2753811 24.90 25.25 24.90 25.00 0.35 1.42% 25.00 3 25.10 9 9.96
2019-04-02 8103 84720 63 2131142 25.00 25.35 25.00 25.20 0.20 0.8% 25.20 3 25.35 2 10.04
2019-04-03 8103 95945 74 2444647 25.50 25.80 25.40 25.45 0.25 0.99% 25.45 2 25.55 4 10.14
2019-04-08 8103 114598 78 2928691 25.60 25.65 25.50 25.60 0.15 0.59% 25.60 7 25.65 1 10.20
2019-04-09 8103 101160 76 2594383 25.60 25.80 25.50 25.65 0.05 0.2% 25.65 2 25.70 1 10.22
2019-04-10 8103 44720 35 1142329 25.60 25.70 25.45 25.70 0.05 0.19% 25.50 8 25.70 8 10.24
2019-04-11 8103 116410 68 2991259 25.70 25.75 25.60 25.65 0.05 -0.19% 25.60 19 25.65 1 10.22
2019-04-12 8103 92878 59 2359652 25.65 25.65 25.25 25.35 0.30 -1.17% 25.35 2 25.50 1 10.10
2019-04-15 8103 279536 191 7270582 25.75 26.25 25.55 26.25 0.90 3.55% 26.25 1 26.30 10 10.46
2019-04-17 8103 162180 116 4258279 26.10 26.40 26.10 26.20 0.20 -0.19% 26.10 2 26.20 5 10.44
2019-04-18 8103 67497 53 1753821 26.30 26.30 25.80 25.80 0.40 -1.53% 25.80 1 25.95 2 10.28
2019-04-19 8103 95238 61 2453873 26.20 26.20 25.70 25.80 0.00 0% 25.70 3 25.80 6 10.28
2019-04-22 8103 66770 40 1718660 25.80 25.80 25.65 25.75 0.05 -0.19% 25.70 11 25.80 27 10.26
2019-04-23 8103 121527 57 3121342 25.75 25.80 25.60 25.80 0.05 0.19% 25.70 1 25.85 10 10.28
2019-04-24 8103 32101 23 827299 25.90 25.90 25.70 25.75 0.05 -0.19% 25.75 4 25.90 9 10.26
2019-04-25 8103 71080 45 1840345 25.75 26.10 25.75 25.75 0.00 0% 25.75 8 25.85 7 10.26
2019-04-26 8103 52539 46 1350966 26.00 26.00 25.65 25.70 0.05 -0.19% 25.65 1 25.70 2 10.24
2019-04-29 8103 37188 29 952799 25.70 25.70 25.60 25.60 0.10 -0.39% 25.55 1 25.60 7 10.20
2019-04-30 8103 41786 33 1063663 25.35 25.60 25.35 25.60 0.00 0% 25.50 1 25.60 4 10.20
2019-05-02 8103 41508 37 1058675 25.45 25.60 25.45 25.45 0.15 -0.59% 25.45 3 25.50 4 10.14
2019-05-03 8103 60441 31 1542245 25.45 25.65 25.45 25.50 0.05 0.2% 25.50 6 25.60 2 10.16
2019-05-06 8103 86401 48 2184294 25.50 25.50 25.20 25.20 0.30 -1.18% 25.15 4 25.20 2 10.04
2019-05-07 8103 72281 50 1823309 25.20 25.35 25.15 25.25 0.05 0.2% 25.20 3 25.25 1 10.06
2019-05-08 8103 121363 74 3027225 25.00 25.10 24.85 25.00 0.25 -0.99% 25.00 3 25.10 7 9.96
2019-05-09 8103 47386 31 1178472 25.00 25.00 24.75 24.80 0.20 -0.8% 24.80 5 24.95 9 9.88
2019-05-10 8103 51247 43 1264474 24.75 25.00 24.50 24.60 0.20 -0.81% 24.60 2 24.70 9 9.80
2019-05-13 8103 53400 45 1321350 24.80 24.85 24.60 24.75 0.15 0.61% 24.75 2 24.80 3 9.86
2019-05-14 8103 74003 51 1816122 24.50 24.85 24.35 24.75 0.00 0% 24.60 1 24.75 7 9.48
2019-05-15 8103 169047 62 4144675 24.50 24.70 24.35 24.65 0.10 -0.4% 24.60 3 24.65 1 9.44
2019-05-16 8103 37001 26 903924 24.65 24.65 24.20 24.30 0.35 -1.42% 24.30 1 24.45 2 9.31
2019-05-17 8103 126320 73 3048840 24.30 24.30 24.00 24.00 0.30 -1.23% 23.90 5 24.20 7 9.20
2019-05-20 8103 39113 43 936835 23.85 24.10 23.85 23.90 0.10 -0.42% 23.85 18 24.00 7 9.16
2019-05-22 8103 80200 33 1926259 24.00 24.20 23.90 23.90 0.10 0% 23.90 5 24.10 6 9.16
2019-05-23 8103 43130 41 1029055 23.65 24.00 23.65 23.70 0.20 -0.84% 23.65 8 23.80 1 9.08
2019-05-24 8103 25041 22 599586 23.70 24.00 23.70 24.00 0.30 1.27% 24.00 2 24.60 1 9.20
2019-05-27 8103 30251 31 727061 23.80 24.20 23.80 23.95 0.05 -0.21% 24.00 1 24.20 5 9.18
2019-05-28 8103 15368 18 369243 24.25 24.25 23.85 24.00 0.05 0.21% 23.95 5 24.15 6 9.20
2019-05-29 8103 30223 34 729717 24.00 24.30 24.00 24.30 0.30 1.25% 24.10 2 24.25 1 9.31
2019-05-30 8103 42044 24 1022472 24.20 24.40 24.20 24.40 0.10 0.41% 24.20 2 24.35 3 9.35
2019-05-31 8103 27165 28 663174 24.55 24.55 24.20 24.20 0.20 -0.82% 24.20 1 24.40 1 9.27
2019-06-03 8103 25302 28 611027 24.10 24.20 24.00 24.20 0.00 0% 24.05 2 24.20 5 9.27
2019-06-04 8103 39012 36 939284 24.20 24.20 24.00 24.00 0.20 -0.83% 23.90 2 24.10 1 9.20
2019-06-05 8103 39280 22 946641 24.20 24.25 23.90 23.90 0.10 -0.42% 23.90 2 24.05 1 9.16
2019-06-06 8103 29372 21 703690 24.00 24.00 23.85 24.00 0.10 0.42% 23.85 9 24.00 3 9.20
2019-06-10 8103 34503 28 830171 24.00 24.40 24.00 24.40 0.40 1.67% 24.15 1 24.20 1 9.35
2019-06-11 8103 60206 36 1446019 24.40 24.40 23.95 24.00 0.40 -1.64% 23.95 7 24.00 8 9.20
2019-06-12 8103 49278 30 1181315 24.00 24.10 23.90 23.95 0.05 -0.21% 23.95 7 24.10 1 9.18
2019-06-13 8103 11681 13 279656 23.95 23.95 23.95 23.95 0.00 0% 23.95 1 24.00 1 9.18
2019-06-14 8103 88500 40 2126100 24.00 24.20 23.90 24.10 0.15 0.63% 24.05 1 24.10 1 9.23
2019-06-17 8103 23123 16 555652 24.00 24.20 24.00 24.10 0.00 0% 24.05 1 24.10 3 9.23
2019-06-18 8103 25205 26 607989 24.10 24.20 24.00 24.20 0.10 0.41% 24.10 3 24.20 6 9.27
2019-06-19 8103 99581 84 2413101 24.20 24.55 24.00 24.20 0.00 0% 24.20 9 24.30 2 9.27
2019-06-20 8103 52310 45 1273751 24.20 24.55 24.15 24.30 0.10 0.41% 24.25 7 24.30 3 9.31
2019-06-21 8103 42728 44 1040487 24.30 24.55 24.25 24.25 0.05 -0.21% 24.25 10 24.30 2 9.29
2019-06-24 8103 13146 16 319788 24.40 24.40 24.25 24.30 0.05 0.21% 24.30 2 24.35 3 9.31
2019-06-25 8103 7041 11 170737 24.40 24.40 24.20 24.20 0.10 -0.41% 24.15 1 24.35 2 9.27
2019-06-26 8103 17009 14 411866 24.25 24.35 24.10 24.25 0.05 0.21% 24.15 3 24.25 2 9.29
2019-06-27 8103 38200 30 930589 24.25 24.40 24.25 24.35 0.10 0.41% 24.35 3 24.45 2 9.33
2019-06-28 8103 45120 26 1095865 24.40 24.40 24.15 24.40 0.05 0.21% 24.30 1 24.45 3 9.35
2019-07-01 8103 17032 14 417831 24.60 24.60 24.45 24.45 0.05 0.2% 24.45 2 24.50 1 9.37
2019-07-02 8103 28270 20 690288 24.50 24.50 24.30 24.40 0.05 -0.2% 24.40 5 24.45 1 9.35
2019-07-03 8103 29003 26 704622 24.35 24.35 24.20 24.20 0.20 -0.82% 24.20 9 24.30 1 9.27
2019-07-04 8103 48457 35 1175701 24.25 24.40 24.15 24.40 0.20 0.83% 24.35 4 24.40 4 9.35
2019-07-05 8103 41454 24 1009176 24.40 24.40 24.30 24.40 0.00 0% 24.40 4 24.50 3 9.35
2019-07-08 8103 36238 25 880296 24.40 24.40 24.20 24.25 0.15 -0.61% 24.25 3 24.30 3 9.29
2019-07-09 8103 23752 22 576347 24.25 24.50 24.20 24.50 0.25 1.03% 24.25 1 24.50 1 9.39
2019-07-10 8103 108800 73 2636590 24.40 24.50 24.05 24.35 0.15 -0.61% 24.25 1 24.35 2 9.33
2019-07-11 8103 40793 25 994218 24.60 24.60 24.30 24.30 0.05 -0.21% 24.35 1 24.40 6 9.31
2019-07-12 8103 66170 46 1614431 24.40 24.50 24.35 24.40 0.10 0.41% 24.35 14 24.45 4 9.35
2019-07-15 8103 98030 45 2397929 24.40 24.50 24.40 24.45 0.05 0.2% 24.40 35 24.45 1 9.37
2019-07-16 8103 162668 80 4012979 24.80 24.80 24.50 24.75 0.30 1.23% 24.75 2 24.80 1 9.48
2019-07-17 8103 70843 64 1754252 24.80 24.90 24.50 24.60 0.15 -0.61% 24.60 11 24.80 2 9.43
2019-07-18 8103 56976 43 1397561 24.60 24.70 24.45 24.50 0.10 -0.41% 24.50 1 24.65 4 9.39
2019-07-19 8103 79062 48 1951317 24.80 24.80 24.55 24.60 0.10 0.41% 24.60 16 24.65 5 9.43
2019-07-22 8103 134960 75 3306208 24.60 24.70 24.40 24.60 0.00 0% 24.55 5 24.65 6 9.43
2019-07-23 8103 124293 76 3042996 24.70 24.70 24.40 24.50 0.10 -0.41% 24.45 1 24.50 2 9.39
2019-07-24 8103 130500 62 3190800 24.50 24.55 24.35 24.40 0.10 -0.41% 24.40 26 24.50 10 9.35
2019-07-25 8103 108080 60 2662992 24.40 24.80 24.40 24.80 0.40 1.64% 24.75 1 24.80 8 9.50
2019-07-26 8103 97418 56 2409672 24.95 24.95 24.60 24.70 0.10 -0.4% 24.65 10 24.70 2 9.46
2019-07-29 8103 95716 60 2368331 24.80 24.80 24.60 24.80 0.10 0.4% 24.75 6 24.80 1 9.50
2019-07-30 8103 95000 47 2352500 24.85 24.90 24.65 24.70 0.10 -0.4% 24.70 14 24.75 4 9.46
2019-07-31 8103 75000 45 1848900 24.75 24.75 24.55 24.70 0.00 0% 24.65 13 24.70 7 9.46
2019-08-01 8103 201528 111 4977939 24.70 24.75 24.65 24.70 0.00 0% 24.70 14 24.75 19 9.46
2019-08-02 8103 141414 80 3321185 23.60 23.65 23.20 23.40 0.00 -5.26% 23.35 18 23.40 9 8.97
2019-08-05 8103 103137 65 2398091 23.25 23.40 23.15 23.25 0.15 -0.64% 23.25 1 23.30 8 8.91
2019-08-06 8103 139536 97 3111828 21.70 23.00 21.70 23.00 0.25 -1.08% 23.00 2 23.10 1 8.81
2019-08-07 8103 31400 31 718788 22.85 23.00 22.85 22.85 0.15 -0.65% 22.85 8 22.90 1 8.75
2019-08-08 8103 63371 37 1450683 23.10 23.10 22.80 23.00 0.15 0.66% 23.00 2 23.05 2 8.81
2019-08-12 8103 28559 21 653607 22.70 23.00 22.70 23.00 0.00 0% 22.85 3 23.00 2 8.81
2019-08-13 8103 35281 16 801734 22.85 22.85 22.70 22.75 0.25 -1.09% 22.75 11 22.85 1 9.29
2019-08-14 8103 56002 35 1294346 23.05 23.20 23.00 23.00 0.25 1.1% 23.00 12 23.20 2 9.39
2019-08-15 8103 139000 56 3178400 22.85 23.00 22.75 22.80 0.20 -0.87% 22.80 10 22.90 1 9.31
2019-08-16 8103 25246 25 580680 23.00 23.00 23.00 23.00 0.20 0.88% 23.00 3 23.05 2 9.39
2019-08-19 8103 72430 58 1676659 23.10 23.40 23.00 23.40 0.40 1.74% 23.35 3 23.40 3 9.55
2019-08-20 8103 23631 31 554265 23.45 23.50 23.40 23.50 0.10 0.43% 23.40 10 23.50 2 9.59
2019-08-21 8103 40002 35 935196 23.30 23.65 23.25 23.35 0.15 -0.64% 23.35 8 23.55 1 9.53
2019-08-22 8103 60889 43 1430156 23.45 23.60 23.40 23.45 0.10 0.43% 23.40 33 23.50 1 9.57
2019-08-23 8103 58031 52 1368876 23.55 23.65 23.45 23.50 0.05 0.21% 23.50 8 23.60 4 9.59
2019-08-26 8103 92543 65 2160050 23.15 23.55 23.10 23.55 0.05 0.21% 23.35 3 23.60 17 9.61
2019-08-27 8103 65209 44 1543418 23.60 23.80 23.60 23.60 0.05 0.21% 23.60 19 23.70 1 9.63
2019-08-28 8103 34678 32 818899 23.60 23.70 23.50 23.60 0.00 0% 23.60 9 23.70 2 9.63
2019-08-29 8103 15016 19 353772 23.55 23.65 23.55 23.65 0.05 0.21% 23.60 7 23.65 4 9.65
2019-08-30 8103 49146 45 1163347 23.65 23.70 23.60 23.70 0.05 0.21% 23.70 24 23.75 4 9.67
2019-09-02 8103 75467 46 1785460 23.70 23.80 23.60 23.75 0.05 0.21% 23.65 4 23.75 1 9.69
2019-09-03 8103 47733 26 1132998 23.75 23.75 23.70 23.75 0.00 0% 23.75 1 23.80 11 9.69
2019-09-04 8103 71791 51 1704030 23.70 23.85 23.65 23.75 0.00 0% 23.75 1 23.80 2 9.69
2019-09-05 8103 212090 155 5156184 23.75 24.70 23.75 24.40 0.65 2.74% 24.35 6 24.40 2 9.96
2019-09-06 8103 84040 50 2041517 24.40 24.40 24.20 24.20 0.20 -0.82% 24.20 9 24.30 3 9.88
2019-09-09 8103 75407 40 1832378 24.35 24.45 24.20 24.30 0.10 0.41% 24.25 6 24.30 2 9.92
2019-09-10 8103 50475 27 1227492 24.40 24.40 24.25 24.35 0.05 0.21% 24.35 2 24.40 3 9.94
2019-09-11 8103 43320 31 1055258 24.45 24.45 24.30 24.35 0.00 0% 24.35 1 24.45 5 9.94
2019-09-12 8103 66510 43 1627217 24.35 24.60 24.35 24.50 0.15 0.62% 24.45 11 24.50 5 10.00
2019-09-16 8103 72859 52 1781921 24.50 24.60 24.30 24.35 0.15 -0.61% 24.30 23 24.35 1 9.94
2019-09-17 8103 19207 24 468528 24.40 24.40 24.35 24.35 0.00 0% 24.35 4 24.40 1 9.94
2019-09-18 8103 94123 80 2296299 24.30 24.55 24.30 24.50 0.15 0.62% 24.50 4 24.55 8 10.00
2019-09-19 8103 63248 38 1549050 24.50 24.60 24.35 24.50 0.00 0% 24.35 9 24.50 6 10.00
2019-09-20 8103 17200 18 420858 24.50 24.50 24.40 24.40 0.10 -0.41% 24.40 5 24.50 6 9.96
2019-09-23 8103 22210 23 541252 24.40 24.45 24.30 24.30 0.10 -0.41% 24.30 8 24.40 11 9.92
2019-09-24 8103 583761 397 14629812 24.45 25.50 24.40 25.20 0.90 3.7% 25.20 6 25.25 1 10.29
2019-09-25 8103 218002 151 5446348 25.10 25.10 24.85 25.00 0.20 -0.79% 25.00 5 25.05 6 10.20
2019-09-26 8103 289696 109 7300262 25.10 25.30 25.10 25.10 0.10 0.4% 25.10 67 25.20 5 10.24
2019-09-27 8103 123200 71 3086510 25.30 25.35 25.00 25.05 0.05 -0.2% 25.00 11 25.10 2 10.22
2019-10-01 8103 80200 56 2013769 25.25 25.30 25.00 25.05 0.00 0% 25.00 24 25.10 12 10.22
2019-10-02 8103 99250 58 2493049 25.15 25.20 25.05 25.05 0.00 0% 25.05 9 25.15 23 10.22
2019-10-03 8103 79141 39 1983795 24.90 25.20 24.85 25.10 0.05 0.2% 25.05 9 25.15 1 10.24
2019-10-04 8103 41001 30 1029325 25.15 25.15 25.05 25.05 0.05 -0.2% 25.05 19 25.15 7 10.22
2019-10-07 8103 195897 123 5001692 25.20 25.75 25.20 25.70 0.65 2.59% 25.50 7 25.70 2 10.49
2019-10-08 8103 168307 68 4295430 25.70 25.70 25.35 25.35 0.35 -1.36% 25.35 5 25.45 3 10.35
2019-10-09 8103 131521 50 3344208 25.35 25.60 25.35 25.55 0.20 0.79% 25.35 22 25.55 2 10.43
2019-10-14 8103 251963 162 6537901 25.55 26.25 25.55 25.55 0.00 0% 25.55 12 25.70 3 10.43
2019-10-15 8103 226850 123 5874913 25.70 26.10 25.65 25.90 0.35 1.37% 25.80 22 25.90 10 10.57
2019-10-16 8103 259721 137 6824909 26.10 26.45 26.05 26.20 0.30 1.16% 26.20 5 26.30 9 10.69
2019-10-17 8103 115433 70 3013642 26.20 26.30 26.00 26.20 0.00 0% 26.10 2 26.20 5 10.69
2019-10-18 8103 97111 71 2517250 26.20 26.20 25.85 25.85 0.35 -1.34% 25.85 13 25.95 4 10.55
2019-10-21 8103 83681 56 2153846 25.85 25.85 25.60 25.85 0.00 0% 25.75 1 25.85 3 10.55
2019-10-22 8103 77277 61 1987938 25.75 25.85 25.60 25.85 0.00 0% 25.60 11 25.85 7 10.55
2019-10-23 8103 52373 31 1347247 25.85 25.85 25.60 25.60 0.25 -0.97% 25.60 13 25.75 6 10.45
2019-10-24 8103 83594 35 2152136 25.60 25.85 25.60 25.65 0.05 0.2% 25.65 1 25.70 37 10.47
2019-10-25 8103 90200 52 2331609 25.70 26.10 25.70 25.80 0.15 0.58% 25.75 1 25.85 1 10.53
2019-10-28 8103 40580 37 1043697 25.80 25.80 25.65 25.70 0.10 -0.39% 25.70 4 25.75 3 10.49
2019-10-29 8103 93285 59 2415324 25.70 26.00 25.70 25.85 0.15 0.58% 25.85 1 25.90 13 10.55
2019-10-30 8103 48830 45 1263753 25.90 25.95 25.80 25.90 0.05 0.19% 25.75 6 25.90 8 10.57
2019-10-31 8103 97941 59 2533024 26.10 26.10 25.80 25.85 0.05 -0.19% 25.80 1 25.85 19 10.55
2019-11-01 8103 39915 38 1038049 25.85 26.25 25.85 26.00 0.15 0.58% 25.85 4 26.00 6 10.61
2019-11-04 8103 66765 37 1733213 26.00 26.00 25.90 25.90 0.10 -0.38% 25.85 5 25.95 2 10.57
2019-11-05 8103 84315 55 2187003 26.00 26.10 25.70 25.90 0.00 0% 25.85 7 26.00 6 10.57
2019-11-06 8103 77443 48 2007340 26.00 26.05 25.80 25.80 0.10 -0.39% 25.80 13 25.90 1 10.53
2019-11-07 8103 50000 17 1290150 25.80 25.85 25.80 25.80 0.00 0% 25.75 4 25.85 6 10.53
2019-11-08 8103 90212 59 2320777 25.80 25.80 25.55 25.75 0.05 -0.19% 25.70 14 25.80 12 10.51
2019-11-11 8103 168200 63 4332200 25.95 26.00 25.55 25.55 0.20 -0.78% 25.55 1 25.65 11 10.43
2019-11-12 8103 91709 52 2353989 25.65 25.85 25.60 25.80 0.25 0.98% 25.65 2 25.80 10 10.53
2019-11-13 8103 187775 119 4908341 25.85 26.40 25.85 26.25 0.45 1.74% 26.20 3 26.25 1 10.76
2019-11-14 8103 310807 178 8212204 26.50 26.60 26.30 26.50 0.25 0.95% 26.40 1 26.50 15 10.86
2019-11-15 8103 338975 147 8947596 26.50 26.75 26.20 26.20 0.30 -1.13% 26.20 2 26.25 1 10.74
2019-11-18 8103 87476 61 2293721 26.20 26.30 26.15 26.20 0.00 0% 26.15 6 26.20 10 10.74
2019-11-19 8103 92060 63 2394110 26.10 26.10 25.90 26.05 0.15 -0.57% 26.00 5 26.10 1 10.68
2019-11-20 8103 106752 47 2768025 25.90 26.00 25.85 26.00 0.05 -0.19% 25.90 26 26.00 5 10.66
2019-11-21 8103 52392 37 1356120 26.00 26.00 25.80 25.95 0.05 -0.19% 25.90 3 25.95 2 10.64
2019-11-22 8103 53020 28 1377268 25.90 26.10 25.90 26.00 0.05 0.19% 25.95 3 26.00 4 10.66
2019-11-25 8103 556711 143 14367114 26.00 26.00 25.70 25.70 0.30 -1.15% 25.65 2 25.70 6 10.53
2019-11-26 8103 344095 139 8832573 26.00 26.00 25.50 25.65 0.05 -0.19% 25.65 1 25.70 10 10.51
2019-11-27 8103 128085 48 3282932 25.65 25.70 25.50 25.70 0.05 0.19% 25.65 11 25.70 7 10.53
2019-11-28 8103 293121 68 7555208 25.70 25.95 25.70 25.80 0.10 0.39% 25.75 61 25.80 3 10.57
2019-11-29 8103 150200 91 3906700 25.80 26.35 25.80 26.00 0.20 0.78% 26.00 5 26.05 1 10.66
2019-12-02 8103 56315 42 1465423 26.10 26.20 25.90 26.00 0.00 0% 25.90 3 26.00 10 10.66
2019-12-03 8103 118275 57 3050720 25.70 25.90 25.70 25.90 0.10 -0.38% 25.80 1 25.90 13 10.61
2019-12-04 8103 82760 57 2143729 26.00 26.10 25.80 25.95 0.05 0.19% 25.85 4 25.95 5 10.64
2019-12-05 8103 899300 564 24157556 26.10 27.45 26.10 26.80 0.85 3.28% 26.80 12 26.95 8 10.98
2019-12-06 8103 451327 237 12160229 27.00 27.35 26.70 26.70 0.10 -0.37% 26.65 13 26.70 1 10.94
2019-12-09 8103 88203 58 2362385 26.75 27.10 26.70 26.80 0.10 0.37% 26.75 5 26.80 4 10.98
2019-12-10 8103 191154 91 5100723 26.85 27.10 26.60 26.60 0.20 -0.75% 26.60 2 26.65 5 10.90
2019-12-11 8103 211076 136 5699403 27.05 27.15 26.90 27.05 0.45 1.69% 27.05 3 27.10 8 11.09
2019-12-12 8103 176043 118 4731313 27.15 27.15 26.70 26.80 0.25 -0.92% 26.80 5 26.85 3 10.98
2019-12-13 8103 137200 82 3679829 26.95 26.95 26.70 26.90 0.10 0.37% 26.85 22 26.90 2 11.02
2019-12-16 8103 218806 100 5884048 26.90 27.10 26.70 26.80 0.10 -0.37% 26.75 6 26.80 5 10.98
2019-12-17 8103 176695 124 4729651 26.95 26.95 26.65 26.85 0.05 0.19% 26.75 3 26.85 33 11.00
2019-12-18 8103 120252 89 3228675 26.95 26.95 26.80 26.85 0.00 0% 26.85 13 26.90 6 11.00
2019-12-19 8103 203924 142 5450915 26.75 26.90 26.60 26.65 0.20 -0.74% 26.65 1 26.75 7 10.92
2019-12-20 8103 69280 49 1846112 26.65 26.70 26.60 26.65 0.00 0% 26.60 9 26.70 2 10.92
2019-12-23 8103 77259 50 2060186 26.70 26.80 26.55 26.55 0.10 -0.38% 26.55 11 26.70 1 10.88
2019-12-24 8103 50183 42 1331693 26.55 26.75 26.45 26.55 0.00 0% 26.55 7 26.60 15 10.88
2019-12-25 8103 196351 123 5269177 26.55 27.15 26.55 27.15 0.60 2.26% 27.05 9 27.15 11 11.13
2019-12-26 8103 110210 82 2970770 27.10 27.15 26.90 26.90 0.25 -0.92% 26.85 6 26.90 2 11.02
2019-12-27 8103 120204 98 3247494 27.05 27.20 26.90 27.00 0.10 0.37% 26.95 3 27.05 36 11.07
2019-12-30 8103 129830 97 3506378 26.95 27.20 26.90 27.00 0.00 0% 26.95 5 27.05 21 11.07
2019-12-31 8103 124443 73 3358937 27.00 27.20 26.70 27.00 0.00 0% 26.95 2 27.00 7 11.07