裕民(2606)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　　25.10
0
0%		25.00
-0.1
-0.4%		24.80
-0.2
-0.8%		25.20
0.4
1.61%		 　25.05
-0.15
-0.6%		25.05
0
0%		25.70
0.65
2.59%		25.60
-0.1
-0.39%		25.60
0
0%		 　25.50
-0.1
-0.39%		25.75
0.25
0.98%		25.85
0.1
0.39%		27.05
1.2
4.64%		26.90
-0.15
-0.55%		 　27.30
0.4
1.49%		27.30
0
0%		 26.19
2 月　27.20
-0.1
-0.37%		27.45
0.25
0.92%		 　27.55
0.1
0.36%		27.45
-0.1
-0.36%		26.80
-0.65
-2.37%		26.85
0.05
0.19%		27.20
0.35
1.3%		 　27.85
0.65
2.39%		27.25
-0.6
-2.15%		29.95
2.7
9.91%		29.70
-0.25
-0.83%		30.00
0.3
1.01%		31.20
1.2
4%		 31.05
-0.15
-0.48%		31.00
-0.05
-0.16%		31.95
0.95
3.06%		31.90
-0.05
-0.16%		33.50
1.6
5.02%		 30.27
3 月33.60
0.1
0.3%		33.00
-0.6
-1.79%		32.70
-0.3
-0.91%		 　32.70
0
0%		33.30
0.6
1.83%		34.15
0.85
2.55%		34.00
-0.15
-0.44%		32.80
-1.2
-3.53%		 　32.25
-0.55
-1.68%		32.50
0.25
0.78%		31.75
-0.75
-2.31%		31.95
0.2
0.63%		32.35
0.4
1.25%		 　31.85
-0.5
-1.55%		32.25
0.4
1.26%		31.65
-0.6
-1.86%		31.05
-0.6
-1.9%		30.90
-0.15
-0.48%		 　31.50
0.6
1.94%		31.20
-0.3
-0.95%		32.70
1.5
4.81%		32.80
0.1
0.31%		32.65
-0.15
-0.46%		32.37
4 月 　　　32.40
-0.25
-0.77%		32.10
-0.3
-0.93%		32.00
-0.1
-0.31%		 　31.25
-0.75
-2.34%		31.10
-0.15
-0.48%		31.00
-0.1
-0.32%		31.55
0.55
1.77%		30.60
-0.95
-3.01%		 　30.30
-0.3
-0.98%		30.85
0.55
1.82%		29.85
-1
-3.24%		29.00
-0.85
-2.85%		29.65
0.65
2.24%		 　29.30
-0.35
-1.18%		29.60
0.3
1.02%		29.95
0.35
1.18%		30.30
0.35
1.17%		30.55
0.25
0.83%		 30.69
5 月　30.85
0.3
0.98%		30.70
-0.15
-0.49%		30.40
-0.3
-0.98%		29.90
-0.5
-1.64%		 　29.10
-0.8
-2.68%		29.15
0.05
0.17%		29.60
0.45
1.54%		29.05
-0.55
-1.86%		29.10
0.05
0.17%		 　30.20
1.1
3.78%		29.70
-0.5
-1.66%		29.70
0
0%		29.20
-0.5
-1.68%		29.35
0.15
0.51%		 　29.95
0.6
2.04%		30.20
0.25
0.83%		30.60
0.4
1.32%		31.25
0.65
2.12%		31.55
0.3
0.96%		 32.40
0.85
2.69%		30.4
6 月31.70
-0.7
-2.16%		31.30
-0.4
-1.26%		31.05
-0.25
-0.8%		 　30.85
-0.2
-0.64%		30.45
-0.4
-1.3%		30.50
0.05
0.16%		30.70
0.2
0.66%		 　31.80
1.1
3.58%		31.90
0.1
0.31%		31.60
-0.3
-0.94%		31.10
-0.5
-1.58%		31.00
-0.1
-0.32%		 　31.00
0
0%		30.60
-0.4
-1.29%		31.60
1
3.27%		30.85
-0.75
-2.37%		30.30
-0.55
-1.78%		 　30.65
0.35
1.16%		30.95
0.3
0.98%		31.20
0.25
0.81%		31.70
0.5
1.6%		31.80
0.1
0.32%		 31.16
7 月　　32.50
0.7
2.2%		31.85
-0.65
-2%		31.90
0.05
0.16%		30.95
-0.95
-2.98%		30.65
-0.3
-0.97%		 　30.95
0.3
0.98%		31.20
0.25
0.81%		31.80
0.6
1.92%		31.80
0
0%		31.90
0.1
0.31%		 　32.20
0.3
0.94%		31.55
-0.65
-2.02%		31.90
0.35
1.11%		32.00
0.1
0.31%		31.90
-0.1
-0.31%		 　31.80
-0.1
-0.31%		31.60
-0.2
-0.63%		31.50
-0.1
-0.32%		31.50
0
0%		31.25
-0.25
-0.79%		 31.40
0.15
0.48%		31.61
8 月32.00
0.6
1.91%		32.20
0.2
0.63%		31.95
-0.25
-0.78%		32.15
0.2
0.63%		 　34.10
1.95
6.07%		34.50
0.4
1.17%		34.75
0.25
0.72%		32.80
-1.95
-5.61%		33.35
0.55
1.68%		 　33.50
0.15
0.45%		34.65
1.15
3.43%		36.60
1.95
5.63%		39.15
2.55
6.97%		38.50
-0.65
-1.66%		 　38.35
-0.15
-0.39%		40.00
1.65
4.3%		38.85
-1.15
-2.88%		38.80
-0.05
-0.13%		38.00
-0.8
-2.06%		 　39.15
1.15
3.03%		38.95
-0.2
-0.51%		38.35
-0.6
-1.54%		38.40
0.05
0.13%		36.08
9 月37.85
-0.55
-1.43%		 　36.20
-1.65
-4.36%		37.20
1
2.76%		37.40
0.2
0.54%		38.40
1
2.67%		38.80
0.4
1.04%		 　38.85
0.05
0.13%		38.90
0.05
0.13%		37.00
-1.9
-4.88%		36.50
-0.5
-1.35%		36.65
0.15
0.41%		 　36.20
-0.45
-1.23%		35.50
-0.7
-1.93%		34.80
-0.7
-1.97%		36.60
1.8
5.17%		37.15
0.55
1.5%		 　37.20
0.05
0.13%		35.15
-2.05
-5.51%		34.60
-0.55
-1.56%		33.55
-1.05
-3.03%		34.30
0.75
2.24%		34.20
-0.1
-0.29%		 36.49
10 月　33.85
-0.35
-1.02%		33.40
-0.45
-1.33%		 33.45
0.05
0.15%		34.10
0.65
1.94%		 　　　33.50
-0.6
-1.76%		33.90
0.4
1.19%		34.55
0.65
1.92%		 　34.75
0.2
0.58%		34.75
0
0%		34.30
-0.45
-1.29%		34.85
0.55
1.6%		34.60
-0.25
-0.72%		 　34.95
0.35
1.01%		36.25
1.3
3.72%		37.00
0.75
2.07%		36.15
-0.85
-2.3%		35.00
-1.15
-3.18%		 　35.60
0.6
1.71%		35.80
0.2
0.56%		34.71
11 月35.60
-0.2
-0.56%		35.65
0.05
0.14%		35.95
0.3
0.84%		 　35.30
-0.65
-1.81%		35.20
-0.1
-0.28%		35.30
0.1
0.28%		35.60
0.3
0.85%		35.25
-0.35
-0.98%		 　35.20
-0.05
-0.14%		35.00
-0.2
-0.57%		34.10
-0.9
-2.57%		34.00
-0.1
-0.29%		33.95
-0.05
-0.15%		 　34.25
0.3
0.88%		34.75
0.5
1.46%		34.55
-0.2
-0.58%		34.75
0.2
0.58%		35.40
0.65
1.87%		 　35.65
0.25
0.71%		35.30
-0.35
-0.98%		35.45
0.15
0.42%		35.90
0.45
1.27%		 35.16
12 月36.80
0.9
2.51%		 　39.10
2.3
6.25%		38.75
-0.35
-0.9%		37.40
-1.35
-3.48%		38.00
0.6
1.6%		37.70
-0.3
-0.79%		 　38.85
1.15
3.05%		37.90
-0.95
-2.45%		38.10
0.2
0.53%		38.20
0.1
0.26%		36.70
-1.5
-3.93%		 　35.90
-0.8
-2.18%		35.85
-0.05
-0.14%		36.05
0.2
0.56%		35.65
-0.4
-1.11%		35.90
0.25
0.7%		 　35.35
-0.55
-1.53%		34.95
-0.4
-1.13%		35.45
0.5
1.43%		36.30
0.85
2.4%		36.50
0.2
0.55%		　　36.98

說明:最高漲幅:9.91%最低跌幅:-5.61% 最高價:40.00最低價:24.80平均價:32.66,灰色底表示週末,漲164天(87.1)元,跌140天(-64.9)元,平盤12天
10%=1,7%=1,6%=5,5%=4,4%=7,3%=18,2%=30,1%=59,0%=51,-0%=1,-1%=2,-2%=4,-3%=11,-4%=38,-5%=39,-6%=45,

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
2017-01-03 2606 838172 417 21127455 25.30 25.35 25.10 25.10 0.00 0% 25.10 62 25.15 1 0.00
2017-01-04 2606 875169 429 21879293 25.10 25.15 24.80 25.00 0.10 -0.4% 24.85 6 25.00 19 0.00
2017-01-05 2606 1060774 511 26509954 25.00 25.15 24.80 24.80 0.20 -0.8% 24.80 27 24.95 8 0.00
2017-01-06 2606 1176851 605 29494539 24.75 25.20 24.70 25.20 0.40 1.61% 25.15 16 25.20 19 0.00
2017-01-09 2606 850149 323 21342647 25.20 25.25 25.00 25.05 0.15 -0.6% 25.05 9 25.10 10 0.00
2017-01-10 2606 632286 287 15827971 25.05 25.15 24.95 25.05 0.00 0% 25.00 5 25.05 19 0.00
2017-01-11 2606 2428214 936 62071359 25.05 25.85 25.00 25.70 0.65 2.59% 25.65 147 25.70 49 0.00
2017-01-12 2606 1435163 642 36913360 26.00 26.00 25.45 25.60 0.10 -0.39% 25.55 3 25.60 25 0.00
2017-01-13 2606 507290 291 12941201 25.60 25.65 25.35 25.60 0.00 0% 25.60 1 25.65 39 0.00
2017-01-16 2606 1000496 545 25703072 25.60 25.95 25.50 25.50 0.10 -0.39% 25.50 38 25.55 2 0.00
2017-01-17 2606 888001 424 22796174 25.50 25.85 25.50 25.75 0.25 0.98% 25.70 2 25.75 1 0.00
2017-01-18 2606 1727353 733 44837851 25.70 26.10 25.65 25.85 0.10 0.39% 25.80 117 25.90 18 0.00
2017-01-19 2606 6736434 2733 182436968 26.00 27.65 26.00 27.05 1.20 4.64% 27.00 188 27.05 17 0.00
2017-01-20 2606 2048957 899 55492140 27.00 27.50 26.75 26.90 0.15 -0.55% 26.90 38 26.95 14 0.00
2017-01-23 2606 1970806 767 53692067 27.00 27.45 26.90 27.30 0.40 1.49% 27.25 22 27.30 66 0.00
2017-01-24 2606 1577372 823 42858778 27.30 27.35 27.00 27.30 0.00 0% 27.25 43 27.30 26 0.00
2017-02-02 2606 3099011 1319 83262795 26.65 27.30 26.50 27.20 0.10 -0.37% 27.15 18 27.20 39 0.00
2017-02-03 2606 2420954 1072 66107834 27.05 27.70 26.90 27.45 0.25 0.92% 27.40 3 27.45 97 0.00
2017-02-06 2606 2284946 1003 62945704 27.50 27.90 27.20 27.55 0.10 0.36% 27.55 26 27.60 14 0.00
2017-02-07 2606 1241752 637 34026763 27.55 27.60 27.30 27.45 0.10 -0.36% 27.40 16 27.45 44 0.00
2017-02-08 2606 2121329 951 57176263 27.45 27.45 26.65 26.80 0.65 -2.37% 26.80 7 26.85 1 0.00
2017-02-09 2606 1666381 930 44552859 26.80 27.20 26.45 26.85 0.05 0.19% 26.80 49 26.85 20 0.00
2017-02-10 2606 2389307 892 65378889 27.00 27.60 27.00 27.20 0.35 1.3% 27.15 11 27.20 85 0.00
2017-02-13 2606 2550805 1164 70671511 27.15 27.85 27.05 27.85 0.65 2.39% 27.85 11 27.90 278 0.00
2017-02-14 2606 3480561 1623 97004708 27.85 28.35 27.15 27.25 0.60 -2.15% 27.25 43 27.30 2 0.00
2017-02-15 2606 16584981 5013 486338161 27.30 29.95 27.25 29.95 2.70 9.91% 29.95 1028 0.00 0 0.00
2017-02-16 2606 7284730 2574 216407725 29.80 30.10 29.20 29.70 0.25 -0.83% 29.60 38 29.70 67 0.00
2017-02-17 2606 5844426 2242 177075680 29.40 30.75 29.40 30.00 0.30 1.01% 29.95 48 30.00 1 0.00
2017-02-18 2606 5695549 2437 177138324 30.50 31.60 30.50 31.20 1.20 4% 31.20 3 31.25 20 0.00
2017-02-20 2606 4328581 1937 136788187 31.40 32.20 31.05 31.05 0.15 -0.48% 31.00 213 31.05 2 0.00
2017-02-21 2606 2850646 1352 87100726 31.00 31.20 30.05 31.00 0.05 -0.16% 31.00 240 31.05 17 0.00
2017-02-22 2606 5654571 2931 179911684 31.20 32.20 31.10 31.95 0.95 3.06% 31.95 21 32.00 85 0.00
2017-02-23 2606 3378930 1740 108508619 32.15 32.50 31.60 31.90 0.05 -0.16% 31.90 2 31.95 9 0.00
2017-02-24 2606 7642240 3333 254532565 32.30 34.10 32.30 33.50 1.60 5.02% 33.50 19 33.55 39 0.00
2017-03-01 2606 4898132 2348 166783804 33.30 34.45 33.10 33.60 0.10 0.3% 33.55 27 33.60 23 0.00
2017-03-02 2606 4633371 2061 153347824 34.00 34.40 32.30 33.00 0.60 -1.79% 32.90 1 33.00 800 0.00
2017-03-03 2606 3378013 1323 111799818 33.05 33.80 32.70 32.70 0.30 -0.91% 32.70 152 32.80 19 0.00
2017-03-06 2606 1534145 817 50516585 32.75 33.75 32.30 32.70 0.00 0% 32.70 4 32.80 1 0.00
2017-03-07 2606 1512734 783 49847689 32.80 33.30 32.60 33.30 0.60 1.83% 33.20 21 33.30 14 0.00
2017-03-08 2606 4296224 1932 146818934 34.00 34.55 33.90 34.15 0.85 2.55% 34.10 3 34.15 35 0.00
2017-03-09 2606 1882674 1106 63674416 34.30 34.30 33.45 34.00 0.15 -0.44% 33.95 5 34.00 179 0.00
2017-03-10 2606 2400828 1262 79186574 33.70 33.90 32.50 32.80 1.20 -3.53% 32.80 26 32.95 1 0.00
2017-03-13 2606 2103935 1119 68393892 33.00 33.40 32.20 32.25 0.55 -1.68% 32.25 16 32.30 6 0.00
2017-03-14 2606 1787053 954 57608129 32.30 32.65 31.95 32.50 0.25 0.78% 32.45 17 32.50 19 0.00
2017-03-15 2606 2283762 1202 72802557 32.35 32.45 31.65 31.75 0.75 -2.31% 31.75 34 31.80 9 0.00
2017-03-16 2606 1732976 1039 55553936 32.45 32.55 31.85 31.95 0.20 0.63% 31.90 34 31.95 11 0.00
2017-03-17 2606 6471365 1640 209611999 32.70 33.10 31.90 32.35 0.40 1.25% 32.35 113 32.40 24 0.00
2017-03-20 2606 1172066 592 37457395 32.40 32.45 31.75 31.85 0.50 -1.55% 31.85 27 31.95 14 0.00
2017-03-21 2606 1294226 735 41152682 31.60 32.25 31.60 32.25 0.40 1.26% 32.00 6 32.25 3 0.00
2017-03-22 2606 1606476 819 50548310 31.70 31.75 31.10 31.65 0.60 -1.86% 31.65 2 31.70 11 0.00
2017-03-23 2606 1582600 805 49346275 31.85 31.85 30.95 31.05 0.60 -1.9% 31.00 140 31.05 18 0.00
2017-03-24 2606 1242726 746 38445315 31.10 31.30 30.60 30.90 0.15 -0.48% 30.80 1 30.90 7 0.00
2017-03-27 2606 1467991 809 46395759 31.00 32.00 31.00 31.50 0.60 1.94% 31.45 7 31.50 15 0.00
2017-03-28 2606 1865236 852 58532016 31.80 32.00 30.65 31.20 0.30 -0.95% 31.00 13 31.20 28 0.00
2017-03-29 2606 3508698 1940 113546044 31.70 32.85 31.40 32.70 1.50 4.81% 32.65 37 32.70 10 0.00
2017-03-30 2606 2380614 1180 78692104 32.95 33.50 32.65 32.80 0.10 0.31% 32.80 8 32.85 3 0.00
2017-03-31 2606 1678561 967 54248144 32.80 32.80 32.00 32.65 0.15 -0.46% 32.60 5 32.65 9 0.00
2017-04-05 2606 1587226 760 50934349 31.95 32.40 31.90 32.40 0.25 -0.77% 32.30 5 32.40 7 0.00
2017-04-06 2606 857754 475 27549228 32.20 32.50 32.00 32.10 0.30 -0.93% 32.10 24 32.20 25 0.00
2017-04-07 2606 1394468 733 44332869 32.00 32.20 31.55 32.00 0.10 -0.31% 31.80 5 32.00 159 0.00
2017-04-10 2606 1501223 762 47067063 32.20 32.20 31.00 31.25 0.75 -2.34% 31.20 9 31.25 9 0.00
2017-04-11 2606 855417 523 26842079 31.40 31.70 31.05 31.10 0.15 -0.48% 31.10 6 31.15 5 0.00
2017-04-12 2606 869159 478 27064772 31.15 31.50 31.00 31.00 0.10 -0.32% 31.00 14 31.10 4 0.00
2017-04-13 2606 1040150 591 32627106 31.05 31.90 30.95 31.55 0.55 1.77% 31.50 14 31.55 21 0.00
2017-04-14 2606 1204086 675 37199904 31.20 31.45 30.60 30.60 0.95 -3.01% 30.60 20 30.70 25 0.00
2017-04-17 2606 1240320 523 37889890 30.50 31.00 30.30 30.30 0.30 -0.98% 30.30 9 30.40 6 0.00
2017-04-18 2606 632817 343 19449127 30.50 30.90 30.50 30.85 0.55 1.82% 30.80 1 30.85 29 0.00
2017-04-19 2606 1676657 809 50397336 30.20 30.50 29.80 29.85 1.00 -3.24% 29.85 3 29.90 42 0.00
2017-04-20 2606 1880030 959 55141573 29.60 29.85 28.95 29.00 0.85 -2.85% 28.95 26 29.00 1 0.00
2017-04-21 2606 1552647 702 45884347 29.40 29.85 29.35 29.65 0.65 2.24% 29.65 17 29.75 10 0.00
2017-04-24 2606 556200 325 16342680 29.50 29.75 29.25 29.30 0.35 -1.18% 29.30 4 29.35 16 0.00
2017-04-25 2606 726523 347 21378026 29.40 29.65 29.30 29.60 0.30 1.02% 29.50 2 29.60 35 0.00
2017-04-26 2606 867298 438 25888958 29.80 29.95 29.75 29.95 0.35 1.18% 29.85 7 29.95 11 0.00
2017-04-27 2606 705136 356 21322512 29.70 30.40 29.70 30.30 0.35 1.17% 30.30 12 30.35 9 0.00
2017-04-28 2606 683088 312 20774913 30.40 30.55 30.30 30.55 0.25 0.83% 30.50 3 30.55 26 0.00
2017-05-02 2606 746461 489 22874627 30.55 30.85 30.55 30.85 0.30 0.98% 30.70 1 30.85 17 0.00
2017-05-03 2606 762872 346 23458869 30.85 30.90 30.60 30.70 0.15 -0.49% 30.70 100 30.75 1 0.00
2017-05-04 2606 880495 464 26721848 30.60 30.70 30.00 30.40 0.30 -0.98% 30.20 2 30.40 9 0.00
2017-05-05 2606 994549 524 29848302 30.40 30.40 29.80 29.90 0.50 -1.64% 29.85 2 29.90 2 0.00
2017-05-08 2606 1194633 686 35068646 29.90 30.05 29.10 29.10 0.80 -2.68% 29.10 30 29.20 6 0.00
2017-05-09 2606 619875 367 18037437 29.35 29.40 28.95 29.15 0.05 0.17% 29.10 1 29.15 6 0.00
2017-05-10 2606 571218 371 16850205 29.50 29.70 29.30 29.60 0.45 1.54% 29.50 5 29.60 23 0.00
2017-05-11 2606 610291 420 17844864 29.60 29.70 29.05 29.05 0.55 -1.86% 29.05 15 29.10 1 0.00
2017-05-12 2606 576014 285 16777304 29.10 29.25 29.05 29.10 0.05 0.17% 29.05 12 29.10 2 0.00
2017-05-15 2606 1132728 717 33733924 29.25 30.25 29.20 30.20 1.10 3.78% 30.15 19 30.20 8 0.00
2017-05-16 2606 1067538 645 31847669 30.25 30.25 29.55 29.70 0.50 -1.66% 29.70 7 29.75 1 0.00
2017-05-17 2606 697514 456 20669163 29.70 29.95 29.40 29.70 0.00 0% 29.60 3 29.70 63 0.00
2017-05-18 2606 833111 423 24350495 29.10 29.50 29.10 29.20 0.50 -1.68% 29.15 36 29.20 29 0.00
2017-05-19 2606 515620 321 15184012 29.25 29.75 29.25 29.35 0.15 0.51% 29.35 23 29.40 1 0.00
2017-05-22 2606 840211 441 25068484 29.50 30.00 29.50 29.95 0.60 2.04% 29.90 14 29.95 16 0.00
2017-05-23 2606 661408 363 19977590 30.00 30.35 29.95 30.20 0.25 0.83% 30.20 7 30.30 16 0.00
2017-05-24 2606 857413 451 26154398 30.45 30.65 30.35 30.60 0.40 1.32% 30.55 9 30.60 5 0.00
2017-05-25 2606 1796533 994 56171725 30.55 31.75 30.20 31.25 0.65 2.12% 31.20 29 31.25 32 0.00
2017-05-26 2606 1548449 733 48965691 31.50 32.00 31.10 31.55 0.30 0.96% 31.50 4 31.55 17 0.00
2017-05-31 2606 1209224 671 38462368 31.40 32.40 31.15 32.40 0.85 2.69% 31.80 36 32.40 46 0.00
2017-06-01 2606 923238 536 29440968 31.95 32.20 31.70 31.70 0.70 -2.16% 31.70 25 31.80 2 0.00
2017-06-02 2606 977828 629 30487955 31.70 31.70 30.95 31.30 0.40 -1.26% 31.30 4 31.35 14 0.00
2017-06-03 2606 363492 188 11321425 31.10 31.35 31.00 31.05 0.25 -0.8% 31.05 5 31.10 7 0.00
2017-06-06 2606 671673 392 20792308 31.20 31.30 30.85 30.85 0.30 -0.64% 30.80 49 30.85 5 0.00
2017-06-07 2606 1035128 382 31655062 30.80 30.90 30.30 30.45 0.40 -1.3% 30.40 22 30.45 3 0.00
2017-06-08 2606 592976 332 18142320 30.55 31.10 30.45 30.50 0.05 0.16% 30.45 15 30.50 4 0.00
2017-06-09 2606 680617 402 20847766 30.55 30.75 30.55 30.70 0.20 0.66% 30.70 16 30.75 17 0.00
2017-06-12 2606 1617401 946 51121888 31.05 31.90 30.90 31.80 1.10 3.58% 31.75 7 31.80 25 0.00
2017-06-13 2606 1801755 914 57854592 32.30 32.45 31.80 31.90 0.10 0.31% 31.90 11 32.00 63 0.00
2017-06-14 2606 1334054 851 42140703 31.90 32.20 31.00 31.60 0.30 -0.94% 31.60 18 31.70 1 0.00
2017-06-15 2606 1111879 760 34605757 31.60 31.60 30.95 31.10 0.50 -1.58% 31.05 13 31.10 2 0.00
2017-06-16 2606 1072050 567 33029290 31.00 31.10 30.50 31.00 0.10 -0.32% 30.80 1 31.00 3 0.00
2017-06-19 2606 719215 513 22172222 30.80 31.10 30.55 31.00 0.00 0% 31.00 22 31.10 9 0.00
2017-06-20 2606 540570 326 16650701 31.00 31.00 30.60 30.60 0.40 -1.29% 30.60 2 30.70 6 0.00
2017-06-21 2606 862826 560 26721198 30.50 31.60 30.40 31.60 1.00 3.27% 31.50 8 31.60 29 0.00
2017-06-22 2606 933968 474 28954413 31.50 31.50 30.70 30.85 0.75 -2.37% 30.85 25 30.90 13 0.00
2017-06-23 2606 1238179 685 37799084 30.85 31.15 30.30 30.30 0.55 -1.78% 30.30 20 30.50 5 0.00
2017-06-26 2606 1022270 656 31243802 30.35 30.75 30.35 30.65 0.35 1.16% 30.60 1 30.65 3 0.00
2017-06-27 2606 696657 466 21448010 30.65 31.00 30.60 30.95 0.30 0.98% 30.90 88 30.95 21 0.00
2017-06-28 2606 1042900 577 32468676 30.95 31.25 30.70 31.20 0.25 0.81% 31.10 15 31.20 31 0.00
2017-06-29 2606 1409702 715 44645182 31.40 31.90 31.40 31.70 0.50 1.6% 31.60 11 31.70 65 0.00
2017-06-30 2606 1208139 796 38003896 31.80 31.80 31.10 31.80 0.10 0.32% 31.75 19 31.80 93 0.00
2017-07-03 2606 3592675 1844 116351577 31.80 32.70 31.80 32.50 0.70 2.2% 32.50 19 32.55 55 0.00
2017-07-04 2606 4388564 2230 143729692 32.80 33.35 31.85 31.85 0.65 -2% 31.85 18 31.90 1 0.00
2017-07-05 2606 1978285 962 62520507 32.00 32.00 31.30 31.90 0.05 0.16% 31.90 90 31.95 41 0.00
2017-07-06 2606 1104163 562 34335103 31.15 31.20 30.95 30.95 0.00 -2.98% 30.95 5 31.05 3 0.00
2017-07-07 2606 607972 294 18725939 30.95 30.95 30.65 30.65 0.30 -0.97% 30.65 60 30.70 1 0.00
2017-07-10 2606 977618 544 30278394 30.80 31.35 30.80 30.95 0.30 0.98% 30.90 8 30.95 1 0.00
2017-07-11 2606 897203 622 27970799 31.20 31.40 31.00 31.20 0.25 0.81% 31.20 1 31.25 40 0.00
2017-07-12 2606 1791305 1255 56859165 31.50 32.05 31.50 31.80 0.60 1.92% 31.80 102 31.85 23 0.00
2017-07-13 2606 1661104 849 53132901 32.40 32.40 31.80 31.80 0.00 0% 31.80 66 31.85 2 0.00
2017-07-14 2606 1189884 597 37922654 32.00 32.05 31.70 31.90 0.10 0.31% 31.85 1 31.90 16 0.00
2017-07-17 2606 1772689 894 57119180 32.00 32.45 32.00 32.20 0.30 0.94% 32.15 1 32.20 25 0.00
2017-07-18 2606 1068662 662 33951950 32.20 32.30 31.55 31.55 0.65 -2.02% 31.55 22 31.65 1 0.00
2017-07-19 2606 793688 427 25309592 31.55 32.15 31.55 31.90 0.35 1.11% 31.80 16 31.90 6 0.00
2017-07-20 2606 638296 357 20393903 32.20 32.20 31.80 32.00 0.10 0.31% 31.90 30 32.00 75 0.00
2017-07-21 2606 476244 221 15209743 32.00 32.00 31.85 31.90 0.10 -0.31% 31.90 204 31.95 40 0.00
2017-07-24 2606 515000 255 16389850 31.90 31.90 31.75 31.80 0.10 -0.31% 31.80 10 31.85 42 0.00
2017-07-25 2606 858843 352 27144944 31.80 31.85 31.50 31.60 0.20 -0.63% 31.55 2 31.60 2 0.00
2017-07-26 2606 727266 295 22899098 31.60 31.85 31.30 31.50 0.10 -0.32% 31.40 10 31.50 16 0.00
2017-07-27 2606 744617 379 23352821 31.50 31.50 31.25 31.50 0.00 0% 31.50 7 31.55 3 0.00
2017-07-28 2606 632004 263 19803021 31.50 31.50 31.25 31.25 0.25 -0.79% 31.25 70 31.30 2 0.00
2017-07-31 2606 654804 418 20495794 31.30 31.45 31.20 31.40 0.15 0.48% 31.25 27 31.40 68 0.00
2017-08-01 2606 1189163 567 37991845 31.50 32.20 31.50 32.00 0.60 1.91% 31.95 4 32.00 60 0.00
2017-08-02 2606 1308933 625 42093489 32.20 32.30 31.90 32.20 0.20 0.63% 32.20 18 32.25 69 0.00
2017-08-03 2606 628906 356 20102356 32.25 32.25 31.80 31.95 0.25 -0.78% 31.85 13 31.95 25 0.00
2017-08-04 2606 955920 456 30625322 32.10 32.20 31.80 32.15 0.20 0.63% 32.10 5 32.15 29 0.00
2017-08-07 2606 6536152 3096 219412919 32.25 34.10 32.25 34.10 1.95 6.07% 34.05 33 34.10 71 0.00
2017-08-08 2606 6721391 2860 235151833 34.70 35.45 34.50 34.50 0.40 1.17% 34.50 20 34.60 9 0.00
2017-08-09 2606 2777954 1312 96598506 34.50 35.30 34.00 34.75 0.25 0.72% 34.75 21 34.80 34 0.00
2017-08-10 2606 4033340 1748 134989451 34.70 34.75 32.60 32.80 1.95 -5.61% 32.80 6 32.85 20 0.00
2017-08-11 2606 2050050 846 68011313 32.60 33.50 32.55 33.35 0.55 1.68% 33.30 68 33.35 19 75.80
2017-08-14 2606 3121324 1440 105592935 33.65 34.50 33.50 33.50 0.15 0.45% 33.50 27 33.60 2 76.14
2017-08-15 2606 4392473 1731 150720066 34.15 34.80 33.95 34.65 1.15 3.43% 34.60 26 34.65 149 78.75
2017-08-16 2606 12900568 6127 469548075 35.00 37.25 35.00 36.60 1.95 5.63% 36.60 18 36.65 29 83.18
2017-08-17 2606 12548787 6645 484924815 37.05 39.20 37.05 39.15 2.55 6.97% 39.10 24 39.15 17 88.98
2017-08-18 2606 9847647 4364 384773889 39.00 39.90 38.20 38.50 0.65 -1.66% 38.45 8 38.50 6 87.50
2017-08-21 2606 5067580 2596 195149119 38.65 39.10 38.15 38.35 0.15 -0.39% 38.35 5 38.50 3 87.16
2017-08-22 2606 9338365 4380 370882550 38.90 41.20 37.55 40.00 1.65 4.3% 39.95 18 40.00 20 90.91
2017-08-23 2606 3846555 1877 150355312 39.70 39.90 38.75 38.85 1.15 -2.88% 38.85 79 38.95 14 88.30
2017-08-24 2606 3795650 2052 145792669 38.60 38.90 37.80 38.80 0.05 -0.13% 38.80 36 38.85 25 88.18
2017-08-25 2606 4070416 2162 155891258 38.35 38.95 38.00 38.00 0.80 -2.06% 38.00 218 38.05 3 86.36
2017-08-28 2606 3926882 1829 152459381 38.20 39.25 38.20 39.15 1.15 3.03% 39.00 299 39.15 10 88.98
2017-08-29 2606 1781951 1115 69119334 39.25 39.30 38.40 38.95 0.20 -0.51% 38.90 13 38.95 12 88.52
2017-08-30 2606 2354369 1481 91331645 39.15 39.45 38.35 38.35 0.60 -1.54% 38.35 89 38.40 1 87.16
2017-08-31 2606 3209366 1781 122768701 38.80 38.80 37.80 38.40 0.05 0.13% 38.30 1 38.40 1 87.27
2017-09-01 2606 1514396 871 57645900 38.50 38.65 37.80 37.85 0.55 -1.43% 37.85 68 37.90 2 86.02
2017-09-04 2606 4674651 2526 171919176 37.80 37.80 36.10 36.20 1.65 -4.36% 36.20 39 36.25 15 82.27
2017-09-05 2606 2720165 1577 99254468 36.80 37.30 36.05 37.20 1.00 2.76% 37.15 4 37.20 24 84.55
2017-09-06 2606 2479789 1386 93069114 37.70 37.95 36.95 37.40 0.20 0.54% 37.40 12 37.45 4 85.00
2017-09-07 2606 3078821 1981 118076824 38.10 38.65 38.00 38.40 1.00 2.67% 38.40 22 38.45 17 87.27
2017-09-08 2606 2444453 1499 95310521 39.05 39.50 38.80 38.80 0.40 1.04% 38.80 59 38.85 2 88.18
2017-09-11 2606 1874000 1367 73000045 39.05 39.20 38.60 38.85 0.05 0.13% 38.85 6 38.90 1 88.30
2017-09-12 2606 2108135 1237 82312015 39.20 39.30 38.90 38.90 0.05 0.13% 38.90 9 38.95 2 88.41
2017-09-13 2606 3305593 1935 124203057 38.80 38.80 37.00 37.00 1.90 -4.88% 37.00 183 37.15 1 84.09
2017-09-14 2606 2045582 1442 75201198 36.70 37.35 36.50 36.50 0.50 -1.35% 36.50 130 36.55 2 82.95
2017-09-15 2606 2535725 1274 92896471 36.80 37.10 36.15 36.65 0.15 0.41% 36.50 27 36.65 26 83.30
2017-09-18 2606 2385561 1479 86810056 36.65 36.90 36.20 36.20 0.45 -1.23% 36.20 26 36.25 1 82.27
2017-09-19 2606 2665993 1713 96025047 36.50 36.50 35.00 35.50 0.70 -1.93% 35.50 6 35.55 1 80.68
2017-09-20 2606 2549229 1296 89395623 35.60 35.80 34.80 34.80 0.70 -1.97% 34.80 28 34.90 3 79.09
2017-09-21 2606 2495839 1547 90023336 35.50 36.60 35.35 36.60 1.80 5.17% 36.60 3 36.65 2 83.18
2017-09-22 2606 2933515 1606 109199823 36.75 37.65 36.75 37.15 0.55 1.5% 37.15 102 37.20 20 84.43
2017-09-25 2606 2675756 1548 99690982 37.60 37.85 36.90 37.20 0.05 0.13% 37.20 34 37.25 27 84.55
2017-09-26 2606 2605952 1417 94197506 37.00 37.15 35.15 35.15 2.05 -5.51% 35.15 128 35.40 24 79.89
2017-09-27 2606 2639673 1487 92379263 35.15 35.45 34.60 34.60 0.55 -1.56% 34.60 41 34.65 10 78.64
2017-09-28 2606 5491044 2152 185756875 34.75 34.75 33.45 33.55 1.05 -3.03% 33.55 76 33.60 1 76.25
2017-09-29 2606 3254400 1544 108860767 33.60 34.30 32.85 34.30 0.75 2.24% 34.20 17 34.30 13 77.95
2017-09-30 2606 626255 327 21424130 34.00 34.60 34.00 34.20 0.10 -0.29% 34.20 8 34.30 33 77.73
2017-10-02 2606 935174 588 31705034 34.00 34.20 33.75 33.85 0.35 -1.02% 33.85 26 33.90 1 76.93
2017-10-03 2606 1927163 954 64270689 33.80 33.95 33.00 33.40 0.45 -1.33% 33.40 4 33.45 4 75.91
2017-10-05 2606 1137533 568 38185327 33.70 33.85 33.45 33.45 0.05 0.15% 33.45 19 33.50 5 76.02
2017-10-06 2606 1712431 816 58386938 34.20 34.45 33.80 34.10 0.65 1.94% 34.05 1 34.10 3 77.50
2017-10-11 2606 1399788 870 47332782 34.30 34.55 33.35 33.50 0.60 -1.76% 33.50 10 33.55 1 76.14
2017-10-12 2606 958641 531 32485927 33.50 34.20 33.50 33.90 0.40 1.19% 33.90 33 33.95 15 77.05
2017-10-13 2606 2016055 1252 68968896 34.00 34.60 33.65 34.55 0.65 1.92% 34.50 54 34.55 5 78.52
2017-10-16 2606 2628459 1285 92175399 34.85 35.60 34.70 34.75 0.20 0.58% 34.75 6 34.85 6 78.98
2017-10-17 2606 1519848 884 53058864 35.05 35.20 34.55 34.75 0.00 0% 34.70 17 34.75 8 78.98
2017-10-18 2606 1300812 632 44963008 34.90 35.00 34.25 34.30 0.45 -1.29% 34.30 9 34.35 1 77.95
2017-10-19 2606 1003017 509 34841590 34.30 35.00 34.20 34.85 0.55 1.6% 34.85 12 34.90 33 79.20
2017-10-20 2606 5149560 1667 177621400 34.95 35.10 34.10 34.60 0.25 -0.72% 34.60 16 34.65 11 78.64
2017-10-23 2606 1020105 569 35604269 34.90 35.10 34.65 34.95 0.35 1.01% 34.95 11 35.00 44 79.43
2017-10-24 2606 2946810 1467 105900208 35.15 36.50 34.95 36.25 1.30 3.72% 36.25 24 36.30 22 82.39
2017-10-25 2606 3936619 1905 146539503 37.00 37.60 36.80 37.00 0.75 2.07% 36.95 24 37.00 200 84.09
2017-10-26 2606 2427200 1126 88554529 36.90 36.90 36.15 36.15 0.85 -2.3% 36.15 53 36.20 39 82.16
2017-10-27 2606 2603900 1211 92496562 36.20 36.50 34.90 35.00 1.15 -3.18% 35.00 52 35.05 3 79.55
2017-10-30 2606 1801516 930 63473317 35.75 35.80 34.65 35.60 0.60 1.71% 35.60 4 35.70 7 80.91
2017-10-31 2606 798973 552 28546036 35.60 35.90 35.40 35.80 0.20 0.56% 35.75 12 35.80 37 81.36
2017-11-01 2606 738722 488 26298794 36.00 36.00 35.00 35.60 0.20 -0.56% 35.60 2 35.65 8 80.91
2017-11-02 2606 925904 581 32978790 35.60 35.95 35.25 35.65 0.05 0.14% 35.65 4 35.75 5 81.02
2017-11-03 2606 1296922 688 46766992 35.70 36.40 35.65 35.95 0.30 0.84% 35.90 20 36.00 22 81.70
2017-11-06 2606 995849 549 35359238 35.95 36.10 35.30 35.30 0.65 -1.81% 35.30 96 35.40 4 80.23
2017-11-07 2606 735000 440 25850749 35.55 35.55 35.05 35.20 0.10 -0.28% 35.15 11 35.25 6 80.00
2017-11-08 2606 696109 419 24603316 35.20 35.65 35.20 35.30 0.10 0.28% 35.30 31 35.40 27 80.23
2017-11-09 2606 1582601 937 57157790 35.50 37.00 35.40 35.60 0.30 0.85% 35.60 42 35.70 6 80.91
2017-11-10 2606 1145330 641 40323299 35.70 35.70 35.00 35.25 0.35 -0.98% 35.25 3 35.30 2 35.25
2017-11-13 2606 1008171 469 35513276 35.35 35.35 35.10 35.20 0.05 -0.14% 35.20 5 35.25 3 35.20
2017-11-14 2606 1716551 830 59893935 35.30 35.35 34.55 35.00 0.20 -0.57% 34.90 1 35.00 137 35.00
2017-11-15 2606 1656514 815 56759986 34.70 34.70 34.05 34.10 0.90 -2.57% 34.10 43 34.30 6 34.10
2017-11-16 2606 754946 388 25620903 34.05 34.10 33.70 34.00 0.10 -0.29% 34.00 15 34.10 1 34.00
2017-11-17 2606 623361 341 21206874 34.05 34.30 33.85 33.95 0.05 -0.15% 33.90 114 34.00 18 33.95
2017-11-20 2606 691270 373 23588330 34.00 34.35 33.95 34.25 0.30 0.88% 34.10 8 34.25 2 34.25
2017-11-21 2606 1001692 618 34818673 34.40 35.00 34.35 34.75 0.50 1.46% 34.75 8 34.90 12 34.75
2017-11-22 2606 678995 352 23552675 34.75 34.90 34.50 34.55 0.20 -0.58% 34.55 34 34.70 3 34.55
2017-11-23 2606 433100 242 15039410 34.65 34.95 34.55 34.75 0.20 0.58% 34.75 40 34.85 2 34.75
2017-11-24 2606 1040261 501 36819771 35.10 35.80 34.95 35.40 0.65 1.87% 35.35 30 35.40 7 35.40
2017-11-27 2606 1301497 642 46510192 35.65 36.10 35.55 35.65 0.25 0.71% 35.60 2 35.65 37 35.65
2017-11-28 2606 1190510 793 42270322 35.65 35.90 35.15 35.30 0.35 -0.98% 35.30 10 35.35 6 35.30
2017-11-29 2606 569711 319 20204618 35.45 35.65 35.35 35.45 0.15 0.42% 35.40 18 35.45 60 35.45
2017-11-30 2606 2105249 1084 75878149 35.80 36.40 35.60 35.90 0.45 1.27% 35.80 3 35.90 36 35.90
2017-12-01 2606 4504419 1856 165031280 36.40 37.30 35.50 36.80 0.90 2.51% 36.80 5 36.85 2 36.80
2017-12-04 2606 11434135 4319 441057917 37.50 39.20 37.00 39.10 2.30 6.25% 39.05 8 39.10 121 39.10
2017-12-05 2606 10883875 3857 430437851 39.15 40.10 38.75 38.75 0.35 -0.9% 38.75 39 38.90 2 38.75
2017-12-06 2606 5448230 1924 206000836 38.60 38.65 37.00 37.40 1.35 -3.48% 37.40 52 37.45 1 37.40
2017-12-07 2606 4972998 1700 190428721 37.40 39.10 37.20 38.00 0.60 1.6% 37.95 16 38.00 5 38.00
2017-12-08 2606 2033068 934 76238811 38.00 38.00 36.90 37.70 0.30 -0.79% 37.70 10 37.75 5 37.70
2017-12-11 2606 2480967 1207 95637320 38.40 38.95 38.10 38.85 1.15 3.05% 38.85 15 38.90 31 38.85
2017-12-12 2606 2637110 1259 101313271 39.00 39.00 37.85 37.90 0.95 -2.45% 37.90 77 37.95 37 37.90
2017-12-13 2606 1053760 583 40201862 37.65 38.45 37.65 38.10 0.20 0.53% 38.10 13 38.20 4 38.10
2017-12-14 2606 1367916 696 52617039 38.10 38.95 38.10 38.20 0.10 0.26% 38.20 38 38.25 1 38.20
2017-12-15 2606 3513557 1812 130203059 37.90 37.90 36.70 36.70 1.50 -3.93% 36.70 47 37.00 2 36.70
2017-12-18 2606 2671883 1266 96389377 36.70 36.70 35.80 35.90 0.80 -2.18% 35.90 69 36.05 7 35.90
2017-12-19 2606 1208123 748 43481602 35.90 36.40 35.85 35.85 0.05 -0.14% 35.85 16 35.90 1 35.85
2017-12-20 2606 668271 400 24012994 35.85 36.10 35.75 36.05 0.20 0.56% 36.05 4 36.10 10 36.05
2017-12-21 2606 1260319 574 45038401 35.90 36.00 35.60 35.65 0.40 -1.11% 35.65 1 35.70 2 35.65
2017-12-22 2606 789411 366 28195252 35.60 35.95 35.60 35.90 0.25 0.7% 35.90 6 35.95 45 35.90
2017-12-25 2606 1504747 716 53446841 35.90 35.90 35.35 35.35 0.55 -1.53% 35.35 74 35.40 3 35.35
2017-12-26 2606 1851468 972 65000248 35.35 35.40 34.85 34.95 0.40 -1.13% 34.90 87 34.95 30 34.95
2017-12-27 2606 1222660 653 43107144 34.95 35.50 34.90 35.45 0.50 1.43% 35.40 7 35.45 38 35.45
2017-12-28 2606 1597344 891 57744366 35.70 36.55 35.50 36.30 0.85 2.4% 36.25 5 36.30 3 36.30
2017-12-29 2606 1613585 944 58371851 36.20 36.55 35.80 36.50 0.20 0.55% 36.40 1 36.50 6 36.50