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　27.05
0
0%		26.95
-0.1
-0.37%		27.25
0.3
1.11%		 　27.75
0.5
1.83%		27.60
-0.15
-0.54%		28.15
0.55
1.99%		28.45
0.3
1.07%		28.55
0.1
0.35%		 　28.15
-0.4
-1.4%		28.40
0.25
0.89%		28.35
-0.05
-0.18%		 28.85
0.5
1.76%		 　28.85
0
0%		28.75
-0.1
-0.35%		28.90
0.15
0.52%		28.95
0.05
0.17%		29.05
0.1
0.35%		 　29.05
0
0%		29.20
0.15
0.52%		29.15
-0.05
-0.17%		 28.46
2 月　　　　　　　　　　29.90
0.75
2.57%		29.80
-0.1
-0.33%		29.70
-0.1
-0.34%		29.70
0
0%		 　　29.35
-0.35
-1.18%		29.40
0.05
0.17%		29.55
0.15
0.51%		29.60
0.05
0.17%		29.75
0.15
0.51%		 　30.20
0.45
1.51%		29.90
-0.3
-0.99%		30.00
0.1
0.33%		 29.84
3 月　　　30.20
0.2
0.67%		30.15
-0.05
-0.17%		30.15
0
0%		29.85
-0.3
-1%		29.10
-0.75
-2.51%		 　29.00
-0.1
-0.34%		29.90
0.9
3.1%		29.50
-0.4
-1.34%		29.60
0.1
0.34%		30.25
0.65
2.2%		 　30.65
0.4
1.32%		30.75
0.1
0.33%		30.45
-0.3
-0.98%		30.70
0.25
0.82%		30.65
-0.05
-0.16%		 　30.80
0.15
0.49%		31.25
0.45
1.46%		31.30
0.05
0.16%		31.30
0
0%		31.40
0.1
0.32%		 30.41
4 月31.45
0.05
0.16%		31.45
0
0%		31.45
0
0%		 　　　31.45
0
0%		31.50
0.05
0.16%		31.70
0.2
0.63%		32.00
0.3
0.95%		31.60
-0.4
-1.25%		 　31.35
-0.25
-0.79%		 31.55
0.2
0.64%		31.20
-0.35
-1.11%		31.35
0.15
0.48%		 　31.40
0.05
0.16%		31.30
-0.1
-0.32%		31.35
0.05
0.16%		31.35
0
0%		31.15
-0.2
-0.64%		 　30.80
-0.35
-1.12%		30.80
0
0%		 31.35
5 月　31.00
0.2
0.65%		31.00
0
0%		 　30.65
-0.35
-1.13%		30.75
0.1
0.33%		31.00
0.25
0.81%		30.70
-0.3
-0.97%		29.95
-0.75
-2.44%		 　29.40
-0.55
-1.84%		29.75
0.35
1.19%		30.10
0.35
1.18%		30.00
-0.1
-0.33%		29.85
-0.15
-0.5%		 　29.90
0.05
0.17%		 30.30
0.4
1.34%		30.00
-0.3
-0.99%		30.40
0.4
1.33%		 　30.15
-0.25
-0.82%		31.80
1.65
5.47%		30.80
-1
-3.14%		31.20
0.4
1.3%		31.55
0.35
1.12%		30.41
6 月 　31.20
-0.35
-1.11%		31.35
0.15
0.48%		31.25
-0.1
-0.32%		31.30
0.05
0.16%		 　　30.20
-1.1
-3.51%		30.70
0.5
1.66%		30.90
0.2
0.65%		31.20
0.3
0.97%		30.90
-0.3
-0.96%		 　31.35
0.45
1.46%		31.35
0
0%		31.30
-0.05
-0.16%		31.30
0
0%		31.10
-0.2
-0.64%		 　31.40
0.3
0.96%		31.40
0
0%		31.50
0.1
0.32%		31.55
0.05
0.16%		31.55
0
0%		 31.24
7 月31.80
0.25
0.79%		31.90
0.1
0.31%		32.05
0.15
0.47%		32.25
0.2
0.62%		32.35
0.1
0.31%		 　31.85
-0.5
-1.55%		32.15
0.3
0.94%		32.55
0.4
1.24%		32.90
0.35
1.08%		33.00
0.1
0.3%		 　32.80
-0.2
-0.61%		32.35
-0.45
-1.37%		32.20
-0.15
-0.46%		31.85
-0.35
-1.09%		31.90
0.05
0.16%		 　28.70
-3.2
-10.03%		28.35
-0.35
-1.22%		27.85
-0.5
-1.76%		28.15
0.3
1.08%		28.40
0.25
0.89%		 　28.10
-0.3
-1.06%		27.70
-0.4
-1.42%		28.20
0.5
1.81%		30.77
8 月28.20
0
0%		27.85
-0.35
-1.24%		 　27.45
-0.4
-1.44%		27.10
-0.35
-1.28%		27.70
0.6
2.21%		27.85
0.15
0.54%		 　　27.70
-0.15
-0.54%		27.45
-0.25
-0.9%		28.45
1
3.64%		28.25
-0.2
-0.7%		28.55
0.3
1.06%		 　28.70
0.15
0.53%		28.75
0.05
0.17%		28.90
0.15
0.52%		28.90
0
0%		28.85
-0.05
-0.17%		 　28.35
-0.5
-1.73%		28.45
0.1
0.35%		28.30
-0.15
-0.53%		28.30
0
0%		28.65
0.35
1.24%		 28.22
9 月　28.75
0.1
0.35%		28.70
-0.05
-0.17%		28.75
0.05
0.17%		28.75
0
0%		28.80
0.05
0.17%		 　28.80
0
0%		28.95
0.15
0.52%		29.15
0.2
0.69%		29.25
0.1
0.34%		 　　29.10
-0.15
-0.51%		29.05
-0.05
-0.17%		29.00
-0.05
-0.17%		29.10
0.1
0.34%		29.25
0.15
0.52%		 　29.45
0.2
0.68%		29.10
-0.35
-1.19%		29.05
-0.05
-0.17%		29.20
0.15
0.52%		29.00
-0.2
-0.68%		 29.04
10 月29.10
0.1
0.34%		29.80
0.7
2.41%		30.15
0.35
1.17%		30.60
0.45
1.49%		 　30.40
-0.2
-0.65%		29.60
-0.8
-2.63%		29.05
-0.55
-1.86%		 　　　29.05
0
0%		28.75
-0.3
-1.03%		28.80
0.05
0.17%		29.25
0.45
1.56%		29.60
0.35
1.2%		 　29.45
-0.15
-0.51%		29.55
0.1
0.34%		29.65
0.1
0.34%		29.80
0.15
0.51%		29.75
-0.05
-0.17%		 　29.60
-0.15
-0.5%		29.25
-0.35
-1.18%		29.45
0.2
0.68%		29.05
-0.4
-1.36%		29.53
11 月29.25
0.2
0.69%		 　29.20
-0.05
-0.17%		29.10
-0.1
-0.34%		29.00
-0.1
-0.34%		28.95
-0.05
-0.17%		29.05
0.1
0.35%		 　28.95
-0.1
-0.34%		29.05
0.1
0.35%		30.10
1.05
3.61%		29.80
-0.3
-1%		29.80
0
0%		 　30.00
0.2
0.67%		30.05
0.05
0.17%		29.90
-0.15
-0.5%		29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		 　30.00
0.2
0.67%		30.15
0.15
0.5%		30.05
-0.1
-0.33%		29.90
-0.15
-0.5%		29.65
-0.25
-0.84%		 29.57
12 月　29.35
-0.3
-1.01%		29.30
-0.05
-0.17%		29.25
-0.05
-0.17%		29.40
0.15
0.51%		29.45
0.05
0.17%		 　29.30
-0.15
-0.51%		29.30
0
0%		29.35
0.05
0.17%		29.40
0.05
0.17%		29.30
-0.1
-0.34%		 　29.60
0.3
1.02%		29.80
0.2
0.68%		30.30
0.5
1.68%		30.10
-0.2
-0.66%		30.25
0.15
0.5%		 　30.30
0.05
0.17%		30.05
-0.25
-0.83%		30.15
0.1
0.33%		30.10
-0.05
-0.17%		30.15
0.05
0.17%		 　30.15
0
0%		30.15
0
0%		29.76

說明:最高漲幅:5.47%最低跌幅:-10.03% 最高價:33.00最低價:26.95平均價:29.88,灰色底表示週末,漲152天(37.15)元,跌119天(-37.25)元,平盤32天
5%=1,4%=2,3%=3,2%=14,1%=74,0%=90,-0%=2,-1%=2,-2%=3,-3%=9,-4%=35,-5%=68,

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 8112 587502 320 15929278 27.20 27.25 27.05 27.05 0.00 0% 27.05 36 27.10 27 6.49
2019-01-03 8112 873000 567 23616799 27.05 27.25 26.95 26.95 0.10 -0.37% 26.95 18 27.00 19 6.46
2019-01-04 8112 1404265 816 37803892 26.85 27.35 26.40 27.25 0.30 1.11% 27.25 11 27.30 34 6.53
2019-01-07 8112 1343023 805 37073627 27.55 27.75 27.50 27.75 0.50 1.83% 27.65 31 27.75 22 6.65
2019-01-08 8112 676160 481 18728469 27.80 27.85 27.60 27.60 0.15 -0.54% 27.60 19 27.70 2 6.62
2019-01-09 8112 1887045 931 52834663 27.80 28.20 27.75 28.15 0.55 1.99% 28.15 24 28.20 99 6.75
2019-01-10 8112 1120509 740 31645276 28.20 28.45 28.10 28.45 0.30 1.07% 28.40 2 28.45 9 6.82
2019-01-11 8112 1610441 754 45867486 28.55 28.60 28.35 28.55 0.10 0.35% 28.50 10 28.55 90 6.85
2019-01-14 8112 948522 601 26858036 28.60 28.65 28.05 28.15 0.40 -1.4% 28.15 7 28.20 16 6.75
2019-01-15 8112 1011267 541 28559609 28.20 28.40 28.15 28.40 0.25 0.89% 28.35 11 28.40 19 6.81
2019-01-16 8112 1053404 652 29903912 28.40 28.45 28.30 28.35 0.05 -0.18% 28.35 53 28.40 12 6.80
2019-01-18 8112 1222005 520 35123746 28.85 28.85 28.60 28.85 0.10 1.76% 28.75 5 28.85 49 6.92
2019-01-21 8112 1621611 766 46836178 28.90 29.05 28.75 28.85 0.00 0% 28.85 23 28.90 11 6.92
2019-01-22 8112 789732 434 22672139 28.85 28.90 28.60 28.75 0.10 -0.35% 28.70 3 28.75 45 6.89
2019-01-23 8112 967615 608 27796867 28.50 28.95 28.45 28.90 0.15 0.52% 28.85 3 28.90 19 6.93
2019-01-24 8112 941459 614 27234183 29.00 29.05 28.85 28.95 0.05 0.17% 28.90 15 28.95 5 6.94
2019-01-25 8112 1723295 979 49891811 28.95 29.05 28.85 29.05 0.10 0.35% 29.00 2 29.05 81 6.97
2019-01-28 8112 1769653 697 51428508 29.10 29.15 29.00 29.05 0.00 0% 29.00 115 29.05 4 6.97
2019-01-29 8112 1294119 735 37526750 29.00 29.20 28.70 29.20 0.15 0.52% 29.15 1 29.20 71 7.00
2019-01-30 8112 1297710 655 37948620 29.20 29.35 29.15 29.15 0.05 -0.17% 29.15 79 29.20 50 6.99
2019-02-11 8112 4353001 2198 129603130 29.55 30.00 29.50 29.90 0.75 2.57% 29.85 1 29.90 100 7.17
2019-02-12 8112 1685601 961 50379017 29.95 30.00 29.80 29.80 0.10 -0.33% 29.80 139 29.90 91 7.15
2019-02-13 8112 1748556 1109 51858006 29.80 29.85 29.55 29.70 0.10 -0.34% 29.70 5 29.75 20 7.12
2019-02-14 8112 1054640 678 31273147 29.60 29.80 29.55 29.70 0.00 0% 29.60 22 29.70 68 7.12
2019-02-18 8112 940051 523 27622443 29.50 29.50 29.30 29.35 0.15 -1.18% 29.35 1 29.40 18 7.04
2019-02-19 8112 975015 528 28739600 29.35 29.55 29.30 29.40 0.05 0.17% 29.40 75 29.45 2 7.05
2019-02-20 8112 1061568 650 31306562 29.50 29.60 29.40 29.55 0.15 0.51% 29.50 1 29.60 126 7.09
2019-02-21 8112 989006 573 29193535 29.65 29.65 29.45 29.60 0.05 0.17% 29.60 2 29.65 22 7.10
2019-02-22 8112 1380197 732 40920160 29.60 29.75 29.55 29.75 0.15 0.51% 29.70 6 29.75 46 7.13
2019-02-25 8112 2999371 1536 90493821 30.30 30.30 30.05 30.20 0.45 1.51% 30.20 10 30.25 152 7.24
2019-02-26 8112 1966099 1061 58939321 30.20 30.20 29.80 29.90 0.30 -0.99% 29.90 6 29.95 26 7.17
2019-02-27 8112 1490651 784 44516506 29.90 30.10 29.55 30.00 0.10 0.33% 30.00 9 30.05 68 7.19
2019-03-04 8112 1636076 1004 49170692 29.90 30.20 29.90 30.20 0.20 0.67% 30.15 20 30.20 85 7.24
2019-03-05 8112 1357775 931 40869351 30.10 30.15 30.00 30.15 0.05 -0.17% 30.15 7 30.20 120 7.23
2019-03-06 8112 1457500 807 43948048 30.15 30.20 30.10 30.15 0.00 0% 30.15 46 30.20 75 7.23
2019-03-07 8112 1829867 1017 54840208 30.15 30.15 29.70 29.85 0.30 -1% 29.85 8 29.90 10 7.16
2019-03-08 8112 3945399 1909 114632794 29.40 29.40 28.70 29.10 0.75 -2.51% 29.05 34 29.10 3 6.98
2019-03-11 8112 2577813 1164 74417677 28.80 29.00 28.65 29.00 0.10 -0.34% 28.95 20 29.00 73 6.95
2019-03-12 8112 5276450 2294 156493693 29.30 29.90 29.20 29.90 0.90 3.1% 29.85 27 29.90 58 7.17
2019-03-13 8112 5119120 2117 151446252 29.50 29.85 29.40 29.50 0.40 -1.34% 29.50 184 29.55 3 7.70
2019-03-14 8112 3067884 1395 91039860 29.70 29.85 29.50 29.60 0.10 0.34% 29.60 12 29.65 35 7.73
2019-03-15 8112 7476755 2636 225293279 29.80 30.35 29.80 30.25 0.65 2.2% 30.20 476 30.25 66 7.90
2019-03-18 8112 4711264 2092 144280577 30.50 30.75 30.50 30.65 0.40 1.32% 30.65 120 30.70 25 8.00
2019-03-19 8112 2938531 1369 90578895 30.70 30.95 30.70 30.75 0.10 0.33% 30.75 1 30.80 7 8.03
2019-03-20 8112 3804043 1923 115913149 30.80 30.85 30.25 30.45 0.30 -0.98% 30.40 40 30.45 21 7.95
2019-03-21 8112 2427763 1210 74149700 30.50 30.75 30.30 30.70 0.25 0.82% 30.65 9 30.75 83 8.02
2019-03-22 8112 2124723 1068 65245838 30.85 30.90 30.65 30.65 0.05 -0.16% 30.65 46 30.70 1 8.00
2019-03-25 8112 3621867 1708 111299731 30.50 30.90 30.35 30.80 0.15 0.49% 30.75 71 30.80 17 8.04
2019-03-26 8112 2845198 1455 88746620 31.00 31.40 30.95 31.25 0.45 1.46% 31.20 17 31.25 39 8.16
2019-03-27 8112 2112168 1088 66119219 31.45 31.45 31.15 31.30 0.05 0.16% 31.30 19 31.35 117 8.17
2019-03-28 8112 1453480 834 45347217 31.30 31.30 31.10 31.30 0.00 0% 31.25 24 31.30 67 8.17
2019-03-29 8112 2145089 1088 67143184 31.30 31.40 31.10 31.40 0.10 0.32% 31.35 37 31.40 69 8.20
2019-04-01 8112 2450389 1291 77327450 31.50 31.70 31.40 31.45 0.05 0.16% 31.45 48 31.50 7 8.21
2019-04-02 8112 1405377 851 44249719 31.50 31.65 31.40 31.45 0.00 0% 31.45 132 31.50 7 8.21
2019-04-03 8112 1974577 1080 61896888 31.45 31.45 31.25 31.45 0.00 0% 31.40 33 31.45 25 8.21
2019-04-08 8112 1662486 1004 52347869 31.50 31.60 31.40 31.45 0.00 0% 31.40 123 31.45 15 8.21
2019-04-09 8112 1650594 903 51796100 31.45 31.50 31.30 31.50 0.05 0.16% 31.45 28 31.50 5 8.22
2019-04-10 8112 7192021 2698 225693328 31.30 31.70 31.10 31.70 0.20 0.63% 31.70 50 31.75 75 8.28
2019-04-11 8112 12825279 5468 411227599 31.90 32.35 31.75 32.00 0.30 0.95% 31.95 55 32.00 127 8.36
2019-04-12 8112 2824351 1480 89585897 31.80 31.90 31.60 31.60 0.40 -1.25% 31.60 51 31.65 24 8.25
2019-04-15 8112 2947141 1710 92789663 31.65 31.75 31.30 31.35 0.25 -0.79% 31.35 77 31.40 11 8.19
2019-04-17 8112 1804586 1055 56839537 31.45 31.60 31.30 31.55 0.15 0.64% 31.50 24 31.55 30 8.24
2019-04-18 8112 1712055 862 53660303 31.55 31.55 31.20 31.20 0.35 -1.11% 31.20 131 31.25 41 8.15
2019-04-19 8112 1274581 667 39856427 31.20 31.40 31.15 31.35 0.15 0.48% 31.30 1 31.35 13 8.19
2019-04-22 8112 1269266 644 39821085 31.35 31.45 31.30 31.40 0.05 0.16% 31.35 17 31.40 3 8.20
2019-04-23 8112 790027 553 24734760 31.45 31.45 31.20 31.30 0.10 -0.32% 31.30 21 31.35 28 8.17
2019-04-24 8112 970937 652 30480301 31.45 31.50 31.30 31.35 0.05 0.16% 31.35 7 31.40 96 8.19
2019-04-25 8112 1037019 635 32527716 31.40 31.45 31.25 31.35 0.00 0% 31.35 29 31.40 41 8.19
2019-04-26 8112 1301993 719 40577028 31.30 31.30 31.10 31.15 0.20 -0.64% 31.15 42 31.20 17 8.13
2019-04-29 8112 1624003 945 50238293 31.15 31.25 30.80 30.80 0.35 -1.12% 30.80 185 30.85 24 8.04
2019-04-30 8112 987478 544 30389068 30.80 30.90 30.65 30.80 0.00 0% 30.80 6 30.85 1 8.04
2019-05-02 8112 984452 582 30538299 30.90 31.20 30.80 31.00 0.20 0.65% 31.00 68 31.05 5 8.09
2019-05-03 8112 1033424 620 32103875 31.00 31.20 31.00 31.00 0.00 0% 31.00 164 31.05 3 8.09
2019-05-06 8112 1728919 810 53031760 31.00 31.00 30.60 30.65 0.35 -1.13% 30.60 294 30.65 14 8.00
2019-05-07 8112 664225 406 20440850 30.70 30.85 30.70 30.75 0.10 0.33% 30.75 61 30.80 4 8.03
2019-05-08 8112 1518180 789 46846636 30.65 31.10 30.55 31.00 0.25 0.81% 30.95 27 31.00 7 8.09
2019-05-09 8112 1612175 835 49624495 30.95 31.05 30.70 30.70 0.30 -0.97% 30.70 66 30.75 5 8.02
2019-05-10 8112 3140917 1650 95025578 30.75 30.85 29.90 29.95 0.75 -2.44% 29.95 80 30.00 15 7.82
2019-05-13 8112 2204042 1267 65262238 30.00 30.10 29.40 29.40 0.55 -1.84% 29.40 58 29.45 18 7.68
2019-05-14 8112 1803519 1019 52652282 29.05 29.75 28.55 29.75 0.35 1.19% 29.70 10 29.75 20 8.24
2019-05-15 8112 1191888 638 35806759 29.80 30.20 29.80 30.10 0.35 1.18% 30.05 17 30.10 13 8.34
2019-05-16 8112 796016 458 23948227 30.25 30.25 29.90 30.00 0.10 -0.33% 30.00 114 30.05 10 8.31
2019-05-17 8112 1008003 577 30183940 30.10 30.20 29.85 29.85 0.15 -0.5% 29.85 12 29.90 3 8.27
2019-05-20 8112 575609 340 17216830 29.90 30.00 29.85 29.90 0.05 0.17% 29.90 10 29.95 10 8.28
2019-05-22 8112 1141298 617 34762405 30.40 30.70 30.30 30.30 0.00 1.34% 30.30 14 30.35 10 8.39
2019-05-23 8112 896821 607 26893300 30.30 30.30 29.90 30.00 0.30 -0.99% 29.95 47 30.00 72 8.31
2019-05-24 8112 1424817 909 43046549 29.95 30.55 29.90 30.40 0.40 1.33% 30.35 8 30.40 2 8.42
2019-05-27 8112 906565 594 27320945 30.35 30.40 29.90 30.15 0.25 -0.82% 30.10 37 30.25 27 8.35
2019-05-28 8112 2402604 896 75160306 30.15 31.80 30.15 31.80 1.65 5.47% 31.15 5 31.80 120 8.81
2019-05-29 8112 2970316 1654 92109709 31.15 31.25 30.80 30.80 1.00 -3.14% 30.80 10 30.85 2 8.53
2019-05-30 8112 1277611 832 39695696 30.80 31.20 30.80 31.20 0.40 1.3% 31.15 43 31.20 7 8.64
2019-05-31 8112 2542580 1416 80024925 31.20 31.60 31.20 31.55 0.35 1.12% 31.55 5 31.60 263 8.74
2019-06-03 8112 1124510 692 35180765 31.45 31.50 31.05 31.20 0.35 -1.11% 31.20 59 31.35 6 8.64
2019-06-04 8112 1034729 769 32409552 31.30 31.40 31.20 31.35 0.15 0.48% 31.30 42 31.35 21 8.68
2019-06-05 8112 1034277 614 32514663 31.50 31.60 31.25 31.25 0.10 -0.32% 31.25 40 31.30 1 8.66
2019-06-06 8112 1180980 674 37009471 31.40 31.40 31.20 31.30 0.05 0.16% 31.30 33 31.35 20 8.67
2019-06-10 8112 5222226 2943 156772378 30.45 30.45 29.65 30.20 1.10 -3.51% 30.15 17 30.20 46 8.37
2019-06-11 8112 2284149 1610 69871019 30.25 30.80 30.20 30.70 0.50 1.66% 30.65 28 30.70 15 8.50
2019-06-12 8112 1268905 816 39160443 30.70 30.95 30.60 30.90 0.20 0.65% 30.90 4 30.95 73 8.56
2019-06-13 8112 2052720 1342 63840359 31.00 31.20 30.90 31.20 0.30 0.97% 31.15 3 31.20 193 8.64
2019-06-14 8112 1265160 857 39307812 31.20 31.25 30.90 30.90 0.30 -0.96% 30.90 47 30.95 1 8.56
2019-06-17 8112 2047312 1146 63998375 31.15 31.40 31.10 31.35 0.45 1.46% 31.30 5 31.35 63 8.68
2019-06-18 8112 1550804 870 48616595 31.45 31.60 31.15 31.35 0.00 0% 31.30 5 31.35 14 8.68
2019-06-19 8112 1856984 858 58267190 31.40 31.50 31.30 31.30 0.05 -0.16% 31.30 32 31.35 6 8.67
2019-06-20 8112 1341921 649 42084874 31.40 31.50 31.30 31.30 0.00 0% 31.30 17 31.40 69 8.67
2019-06-21 8112 1417396 819 44355502 31.35 31.45 31.10 31.10 0.20 -0.64% 31.10 89 31.20 4 8.62
2019-06-24 8112 1171551 636 36782632 31.25 31.45 31.25 31.40 0.30 0.96% 31.40 19 31.45 113 8.70
2019-06-25 8112 1296957 710 40732842 31.50 31.55 31.25 31.40 0.00 0% 31.40 2 31.45 86 8.70
2019-06-26 8112 961314 471 30240490 31.40 31.55 31.35 31.50 0.10 0.32% 31.45 45 31.50 225 8.73
2019-06-27 8112 1548305 811 48841119 31.50 31.60 31.45 31.55 0.05 0.16% 31.50 15 31.55 59 8.74
2019-06-28 8112 1390116 630 43858599 31.60 31.70 31.45 31.55 0.00 0% 31.55 12 31.60 141 8.74
2019-07-01 8112 3143627 1262 99964713 31.75 31.95 31.70 31.80 0.25 0.79% 31.80 28 31.85 8 8.81
2019-07-02 8112 1651339 936 52628276 31.85 31.95 31.70 31.90 0.10 0.31% 31.90 14 31.95 214 8.84
2019-07-03 8112 2857280 1267 91568471 32.00 32.15 31.95 32.05 0.15 0.47% 32.05 104 32.10 175 8.88
2019-07-04 8112 2191157 1032 70548718 32.10 32.30 32.10 32.25 0.20 0.62% 32.25 4 32.30 275 8.93
2019-07-05 8112 2083303 975 67377647 32.25 32.40 32.20 32.35 0.10 0.31% 32.35 37 32.40 140 8.96
2019-07-08 8112 3502467 1812 111878216 32.20 32.25 31.75 31.85 0.50 -1.55% 31.85 20 31.90 110 8.82
2019-07-09 8112 4261443 1490 136867686 31.65 32.30 31.65 32.15 0.30 0.94% 32.10 55 32.15 7 8.91
2019-07-10 8112 4808932 1770 156070230 32.35 32.60 32.25 32.55 0.40 1.24% 32.50 60 32.55 104 9.02
2019-07-11 8112 5844973 2060 192302150 32.65 33.00 32.60 32.90 0.35 1.08% 32.90 145 32.95 31 9.11
2019-07-12 8112 5080601 1778 167875933 33.00 33.20 32.90 33.00 0.10 0.3% 32.95 34 33.00 184 9.14
2019-07-15 8112 5228885 1644 172031415 33.00 33.15 32.75 32.80 0.20 -0.61% 32.80 114 32.85 7 9.09
2019-07-16 8112 6558549 2245 214827202 32.90 32.95 32.35 32.35 0.45 -1.37% 32.30 155 32.35 4 8.96
2019-07-17 8112 5191864 1930 166664662 32.15 32.20 31.90 32.20 0.15 -0.46% 32.15 69 32.20 155 8.92
2019-07-18 8112 6829459 2282 218950509 32.30 32.35 31.75 31.85 0.35 -1.09% 31.80 61 31.85 12 8.82
2019-07-19 8112 9114117 3122 290800244 31.90 32.10 31.80 31.90 0.05 0.16% 31.85 296 31.90 391 8.84
2019-07-22 8112 9387531 2756 271836429 29.05 29.10 28.70 28.70 0.00 -10.03% 28.70 55 28.75 13 7.95
2019-07-23 8112 3367366 1818 96298578 28.80 28.90 28.35 28.35 0.35 -1.22% 28.35 87 28.40 4 7.85
2019-07-24 8112 4616207 2138 128988214 28.45 28.45 27.85 27.85 0.50 -1.76% 27.85 120 27.90 139 7.71
2019-07-25 8112 2731315 1534 76196496 27.90 28.15 27.60 28.15 0.30 1.08% 28.15 15 28.20 99 7.80
2019-07-26 8112 2066104 1076 58477564 28.25 28.40 28.05 28.40 0.25 0.89% 28.35 82 28.40 72 7.87
2019-07-29 8112 1878715 948 53070581 28.45 28.55 28.10 28.10 0.30 -1.06% 28.10 50 28.15 1 7.78
2019-07-30 8112 2079079 1224 57893693 28.15 28.25 27.70 27.70 0.40 -1.42% 27.70 71 27.75 6 7.67
2019-07-31 8112 1449027 911 40526664 27.90 28.20 27.70 28.20 0.50 1.81% 28.15 5 28.20 19 7.81
2019-08-01 8112 1442966 847 40623286 28.20 28.35 27.95 28.20 0.00 0% 28.10 20 28.20 14 7.81
2019-08-02 8112 1561599 938 43474939 28.10 28.10 27.70 27.85 0.35 -1.24% 27.85 13 27.90 32 7.71
2019-08-05 8112 1531550 940 42213783 27.85 27.95 27.40 27.45 0.40 -1.44% 27.45 2 27.50 24 7.60
2019-08-06 8112 1333084 906 35792843 26.60 27.35 26.45 27.10 0.35 -1.28% 27.10 4 27.15 3 7.51
2019-08-07 8112 1356081 852 37551608 27.40 27.80 27.40 27.70 0.60 2.21% 27.70 9 27.75 63 7.67
2019-08-08 8112 981561 551 27409267 28.00 28.05 27.80 27.85 0.15 0.54% 27.80 51 27.85 26 7.71
2019-08-12 8112 842815 486 23413297 27.80 27.90 27.65 27.70 0.15 -0.54% 27.70 56 27.75 2 7.67
2019-08-13 8112 1004823 543 27622308 27.70 27.70 27.30 27.45 0.25 -0.9% 27.45 10 27.50 74 7.60
2019-08-14 8112 3288992 1273 92235068 27.75 28.45 27.75 28.45 1.00 3.64% 28.40 16 28.45 106 8.62
2019-08-15 8112 3426000 1194 96631295 28.05 28.40 27.80 28.25 0.20 -0.7% 28.25 35 28.30 4 8.56
2019-08-16 8112 3047907 1356 87016475 28.30 28.70 28.30 28.55 0.30 1.06% 28.50 129 28.55 17 8.65
2019-08-19 8112 1190768 636 34157666 28.80 28.85 28.60 28.70 0.15 0.53% 28.70 3 28.75 37 8.70
2019-08-20 8112 1361364 694 39076878 28.85 28.85 28.50 28.75 0.05 0.17% 28.70 48 28.75 33 8.71
2019-08-21 8112 3895576 1713 112856929 28.85 29.10 28.65 28.90 0.15 0.52% 28.90 40 28.95 11 8.76
2019-08-22 8112 2094054 692 60561211 29.10 29.15 28.80 28.90 0.00 0% 28.90 3 28.95 22 8.76
2019-08-23 8112 884266 424 25481035 29.00 29.00 28.75 28.85 0.05 -0.17% 28.85 15 28.90 50 8.74
2019-08-26 8112 759382 486 21559885 28.35 28.55 28.30 28.35 0.50 -1.73% 28.35 24 28.45 21 8.59
2019-08-27 8112 596575 345 16978058 28.40 28.60 28.40 28.45 0.10 0.35% 28.40 28 28.45 8 8.62
2019-08-28 8112 588201 378 16697967 28.50 28.60 28.25 28.30 0.15 -0.53% 28.30 9 28.40 12 8.58
2019-08-29 8112 672281 368 18993544 28.35 28.35 28.20 28.30 0.00 0% 28.30 8 28.35 31 8.58
2019-08-30 8112 1075073 613 30730333 28.45 28.65 28.45 28.65 0.35 1.24% 28.60 12 28.65 46 8.68
2019-09-02 8112 677165 435 19461330 28.70 28.85 28.65 28.75 0.10 0.35% 28.75 45 28.80 1 8.71
2019-09-03 8112 594076 339 17085329 28.90 28.90 28.60 28.70 0.05 -0.17% 28.70 17 28.75 8 8.70
2019-09-04 8112 585623 387 16852017 28.70 28.90 28.70 28.75 0.05 0.17% 28.75 40 28.80 7 8.71
2019-09-05 8112 924726 471 26646791 28.90 28.90 28.70 28.75 0.00 0% 28.75 3 28.80 21 8.71
2019-09-06 8112 1093819 608 31551231 28.90 28.95 28.75 28.80 0.05 0.17% 28.80 39 28.85 36 8.73
2019-09-09 8112 1024306 588 29644774 29.05 29.05 28.80 28.80 0.00 0% 28.80 117 28.85 1 8.73
2019-09-10 8112 899620 524 25986491 28.85 28.95 28.85 28.95 0.15 0.52% 28.90 10 28.95 128 8.77
2019-09-11 8112 5080670 2639 149230345 29.15 29.65 29.05 29.15 0.20 0.69% 29.15 17 29.20 3 8.83
2019-09-12 8112 1246051 721 36446839 29.30 29.30 29.20 29.25 0.10 0.34% 29.20 23 29.25 1 8.86
2019-09-16 8112 1548869 590 45026527 29.30 29.30 29.00 29.10 0.15 -0.51% 29.05 11 29.10 9 8.82
2019-09-17 8112 700082 466 20343983 29.20 29.20 29.00 29.05 0.05 -0.17% 29.05 16 29.10 45 8.80
2019-09-18 8112 940390 569 27314610 29.10 29.10 29.00 29.00 0.05 -0.17% 29.00 90 29.10 93 8.79
2019-09-19 8112 803279 441 23331641 29.10 29.15 28.95 29.10 0.10 0.34% 29.05 3 29.10 83 8.82
2019-09-20 8112 2294700 1039 67113223 29.00 29.45 29.00 29.25 0.15 0.52% 29.25 11 29.30 10 8.86
2019-09-23 8112 957869 543 28211284 29.35 29.55 29.35 29.45 0.20 0.68% 29.40 79 29.45 15 8.92
2019-09-24 8112 1226689 739 35998417 29.50 29.55 29.05 29.10 0.35 -1.19% 29.10 7 29.20 17 8.82
2019-09-25 8112 903555 550 26288749 29.10 29.20 29.00 29.05 0.05 -0.17% 29.05 13 29.10 18 8.80
2019-09-26 8112 641753 449 18712831 29.10 29.25 29.10 29.20 0.15 0.52% 29.15 2 29.20 94 8.85
2019-09-27 8112 1076913 704 31336827 29.40 29.45 29.00 29.00 0.20 -0.68% 29.00 27 29.05 4 8.79
2019-10-01 8112 587761 376 17074237 29.00 29.15 28.95 29.10 0.10 0.34% 29.05 2 29.10 49 8.82
2019-10-02 8112 4221374 2105 124935040 29.20 29.80 29.10 29.80 0.70 2.41% 29.75 28 29.80 104 9.03
2019-10-03 8112 3161171 1708 94591753 29.65 30.20 29.50 30.15 0.35 1.17% 30.10 79 30.15 31 9.14
2019-10-04 8112 6380194 3088 194973120 30.35 30.75 30.35 30.60 0.45 1.49% 30.55 62 30.60 67 9.27
2019-10-07 8112 2692721 1414 82099289 30.80 30.90 30.25 30.40 0.20 -0.65% 30.35 6 30.45 31 9.21
2019-10-08 8112 3931577 1924 116453340 30.40 30.40 29.35 29.60 0.80 -2.63% 29.55 28 29.60 34 8.97
2019-10-09 8112 1810142 1088 52778749 29.50 29.50 29.05 29.05 0.55 -1.86% 29.05 28 29.10 21 8.80
2019-10-14 8112 1402628 870 40814723 29.35 29.40 29.00 29.05 0.00 0% 29.05 19 29.10 17 8.80
2019-10-15 8112 1767080 967 50930106 29.10 29.10 28.70 28.75 0.30 -1.03% 28.70 138 28.75 27 8.71
2019-10-16 8112 1013800 584 29274968 28.85 29.00 28.80 28.80 0.05 0.17% 28.80 58 28.85 8 8.73
2019-10-17 8112 947524 548 27502950 28.80 29.25 28.80 29.25 0.45 1.56% 29.15 1 29.25 8 8.86
2019-10-18 8112 1530232 508 45031310 29.25 29.60 29.00 29.60 0.35 1.2% 29.10 1 29.65 95 8.97
2019-10-21 8112 771374 488 22708710 29.60 29.60 29.25 29.45 0.15 -0.51% 29.45 6 29.50 30 8.92
2019-10-22 8112 731707 526 21573554 29.60 29.60 29.35 29.55 0.10 0.34% 29.50 17 29.55 75 8.95
2019-10-23 8112 1099283 757 32566423 29.60 29.70 29.50 29.65 0.10 0.34% 29.60 20 29.65 44 8.98
2019-10-24 8112 869134 551 25825242 29.65 29.80 29.65 29.80 0.15 0.51% 29.75 1 29.80 78 9.03
2019-10-25 8112 650123 436 19328455 29.85 29.90 29.60 29.75 0.05 -0.17% 29.70 3 29.75 54 9.02
2019-10-28 8112 867962 479 25639124 29.90 29.90 29.45 29.60 0.15 -0.5% 29.55 44 29.60 37 8.97
2019-10-29 8112 1068735 569 31425582 29.65 29.70 29.15 29.25 0.35 -1.18% 29.25 4 29.30 40 8.86
2019-10-30 8112 684917 415 20075507 29.20 29.45 29.20 29.45 0.20 0.68% 29.40 8 29.45 31 8.92
2019-10-31 8112 995900 614 29076038 29.50 29.50 29.05 29.05 0.40 -1.36% 29.05 53 29.20 3 8.80
2019-11-01 8112 779468 451 22667216 29.05 29.30 28.90 29.25 0.20 0.69% 29.25 3 29.30 26 8.86
2019-11-04 8112 1079629 574 31409329 29.20 29.20 29.00 29.20 0.05 -0.17% 29.15 2 29.20 20 8.85
2019-11-05 8112 629532 399 18323632 29.20 29.20 29.05 29.10 0.10 -0.34% 29.10 85 29.15 23 8.82
2019-11-06 8112 820833 423 23850994 29.10 29.15 29.00 29.00 0.10 -0.34% 29.00 103 29.05 2 8.79
2019-11-07 8112 661656 385 19174937 29.00 29.05 28.90 28.95 0.05 -0.17% 28.95 8 29.00 3 8.77
2019-11-08 8112 763889 438 22226015 29.00 29.20 28.95 29.05 0.10 0.35% 29.05 26 29.10 5 8.80
2019-11-11 8112 736093 432 21323137 29.05 29.10 28.90 28.95 0.10 -0.34% 28.90 60 28.95 3 8.77
2019-11-12 8112 530002 319 15382158 29.00 29.10 28.95 29.05 0.10 0.35% 29.00 88 29.05 50 8.80
2019-11-13 8112 5149675 2512 153329412 29.30 30.15 29.30 30.10 1.05 3.61% 30.05 12 30.10 153 9.12
2019-11-14 8112 5893861 2915 177553255 30.40 30.65 29.80 29.80 0.30 -1% 29.80 123 29.85 2 9.03
2019-11-15 8112 1775658 825 53037290 29.90 30.05 29.70 29.80 0.00 0% 29.80 12 29.85 8 9.03
2019-11-18 8112 1754551 842 52694980 30.00 30.15 29.90 30.00 0.20 0.67% 30.00 41 30.05 13 9.09
2019-11-19 8112 1491260 816 44918061 30.15 30.30 30.00 30.05 0.05 0.17% 30.00 17 30.05 4 9.11
2019-11-20 8112 894905 535 26751326 30.05 30.05 29.75 29.90 0.15 -0.5% 29.85 50 29.90 5 9.06
2019-11-21 8112 609307 341 18130260 29.70 29.85 29.70 29.85 0.05 -0.17% 29.85 41 29.90 33 9.05
2019-11-22 8112 573820 278 17129384 29.85 29.95 29.80 29.80 0.05 -0.17% 29.80 76 29.85 10 9.03
2019-11-25 8112 986616 553 29496230 29.80 30.00 29.80 30.00 0.20 0.67% 29.95 18 30.00 174 9.09
2019-11-26 8112 1631364 698 49032720 30.10 30.15 29.85 30.15 0.15 0.5% 30.00 11 30.15 183 9.14
2019-11-27 8112 990500 432 29780674 30.15 30.15 29.95 30.05 0.10 -0.33% 30.00 13 30.05 51 9.11
2019-11-28 8112 380919 227 11411670 30.10 30.10 29.90 29.90 0.15 -0.5% 29.90 48 29.95 11 9.06
2019-11-29 8112 823860 440 24510339 30.00 30.00 29.60 29.65 0.25 -0.84% 29.65 56 29.70 2 8.98
2019-12-02 8112 706581 398 20791241 29.70 29.80 29.20 29.35 0.30 -1.01% 29.35 26 29.40 31 8.89
2019-12-03 8112 903265 522 26438443 29.20 29.40 29.15 29.30 0.05 -0.17% 29.30 37 29.35 4 8.88
2019-12-04 8112 732193 461 21379872 29.30 29.35 29.10 29.25 0.05 -0.17% 29.20 45 29.25 2 8.86
2019-12-05 8112 849829 536 24963769 29.30 29.50 29.30 29.40 0.15 0.51% 29.40 12 29.45 5 8.91
2019-12-06 8112 809522 549 23802268 29.50 29.55 29.30 29.45 0.05 0.17% 29.40 5 29.45 9 8.92
2019-12-09 8112 695291 388 20415560 29.60 29.60 29.30 29.30 0.15 -0.51% 29.30 113 29.35 11 8.88
2019-12-10 8112 857073 521 25021702 29.25 29.35 29.05 29.30 0.00 0% 29.30 3 29.35 21 8.88
2019-12-11 8112 684900 406 20110261 29.40 29.45 29.30 29.35 0.05 0.17% 29.35 2 29.40 67 8.89
2019-12-12 8112 799604 387 23453084 29.35 29.40 29.25 29.40 0.05 0.17% 29.35 3 29.40 42 8.91
2019-12-13 8112 624000 353 18280400 29.40 29.45 29.20 29.30 0.10 -0.34% 29.25 5 29.30 11 8.88
2019-12-16 8112 1281302 584 37841476 29.30 29.65 29.30 29.60 0.30 1.02% 29.55 87 29.60 47 8.97
2019-12-17 8112 3161358 1530 93410090 29.55 29.90 29.10 29.80 0.20 0.68% 29.75 23 29.80 65 9.03
2019-12-18 8112 6971958 2987 210284922 30.00 30.40 30.00 30.30 0.50 1.68% 30.25 6 30.30 82 9.18
2019-12-19 8112 2131734 982 64305639 30.30 30.45 30.00 30.10 0.20 -0.66% 30.05 31 30.10 13 9.12
2019-12-20 8112 1366905 614 41319174 30.25 30.35 30.10 30.25 0.15 0.5% 30.20 16 30.25 82 9.17
2019-12-23 8112 1268777 583 38385539 30.35 30.45 30.10 30.30 0.05 0.17% 30.15 17 30.30 9 9.18
2019-12-24 8112 667929 345 20108563 30.30 30.30 30.05 30.05 0.25 -0.83% 30.05 4 30.10 27 9.11
2019-12-25 8112 946019 467 28513220 30.05 30.20 30.00 30.15 0.10 0.33% 30.15 2 30.20 95 9.14
2019-12-26 8112 606040 317 18235100 30.20 30.20 30.05 30.10 0.05 -0.17% 30.05 71 30.15 55 9.12
2019-12-27 8112 755909 467 22788070 30.10 30.20 30.05 30.15 0.05 0.17% 30.15 46 30.20 122 9.14
2019-12-30 8112 848850 413 25614350 30.20 30.35 30.05 30.15 0.00 0% 30.15 8 30.20 42 9.14
2019-12-31 8112 898842 385 27129493 30.20 30.25 30.10 30.15 0.00 0% 30.15 50 30.20 15 9.14