高股息(0056)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　25.13
0
0%		25.31
0.18
0.72%		25.41
0.1
0.4%		25.44
0.03
0.12%		 　25.57
0.13
0.51%		25.50
-0.07
-0.27%		25.37
-0.13
-0.51%		25.41
0.04
0.16%		25.54
0.13
0.51%		 　25.65
0.11
0.43%		25.80
0.15
0.58%		25.92
0.12
0.47%		26.02
0.1
0.39%		26.00
-0.02
-0.08%		 　26.25
0.25
0.96%		26.20
-0.05
-0.19%		26.32
0.12
0.46%		26.45
0.13
0.49%		26.54
0.09
0.34%		 　26.80
0.26
0.98%		26.41
-0.39
-1.46%		26.45
0.04
0.15%		25.91
2 月26.42
-0.03
-0.11%		26.34
-0.08
-0.3%		 　26.00
-0.34
-1.29%		24.99
-1.01
-3.88%		25.43
0.44
1.76%		25.50
0.07
0.28%		25.50
0
0%		 　25.15
-0.35
-1.37%		 　　　　　　　25.72
0.57
2.27%		25.62
-0.1
-0.39%		25.80
0.18
0.7%		 　25.98
0.18
0.7%		25.95
-0.03
-0.12%		 25.76
3 月25.91
-0.04
-0.15%		25.76
-0.15
-0.58%		 　25.63
-0.13
-0.5%		25.76
0.13
0.51%		25.70
-0.06
-0.23%		26.01
0.31
1.21%		25.93
-0.08
-0.31%		 　26.10
0.17
0.66%		26.17
0.07
0.27%		26.08
-0.09
-0.34%		26.11
0.03
0.12%		 　　　26.13
0.02
0.08%		26.17
0.04
0.15%		26.14
-0.03
-0.11%		25.82
-0.32
-1.22%		 　26.00
0.18
0.7%		26.08
0.08
0.31%		25.93
-0.15
-0.58%		25.90
-0.03
-0.12%		25.96
0.06
0.23%		25.95
-0.01
-0.04%		25.96
4 月 26.02
0.07
0.27%		25.92
-0.1
-0.38%		 　　　　25.95
0.03
0.12%		25.95
0
0%		26.11
0.16
0.62%		26.00
-0.11
-0.42%		25.99
-0.01
-0.04%		 　25.98
-0.01
-0.04%		25.77
-0.21
-0.81%		25.68
-0.09
-0.35%		25.86
0.18
0.7%		25.82
-0.04
-0.15%		 　25.69
-0.13
-0.5%		25.50
-0.19
-0.74%		25.31
-0.19
-0.75%		25.23
-0.08
-0.32%		25.15
-0.08
-0.32%		 　25.40
0.25
0.99%		 25.74
5 月　25.34
-0.06
-0.24%		25.22
-0.12
-0.47%		25.20
-0.02
-0.08%		 　25.30
0.1
0.4%		25.43
0.13
0.51%		25.40
-0.03
-0.12%		25.48
0.08
0.31%		25.60
0.12
0.47%		 　25.85
0.25
0.98%		25.78
-0.07
-0.27%		25.93
0.15
0.58%		26.06
0.13
0.5%		26.20
0.14
0.54%		 　26.35
0.15
0.57%		26.40
0.05
0.19%		26.40
0
0%		26.41
0.01
0.04%		26.33
-0.08
-0.3%		 　26.39
0.06
0.23%		26.37
-0.02
-0.08%		26.01
-0.36
-1.37%		26.19
0.18
0.69%		25.91
6 月26.40
0.21
0.8%		 　26.62
0.22
0.83%		26.61
-0.01
-0.04%		26.79
0.18
0.68%		 26.67
-0.12
-0.45%		 　26.69
0.02
0.07%		26.60
-0.09
-0.34%		26.56
-0.04
-0.15%		26.39
-0.17
-0.64%		26.32
-0.07
-0.27%		 　　26.20
-0.12
-0.46%		26.10
-0.1
-0.38%		26.12
0.02
0.08%		26.00
-0.12
-0.46%		 　25.78
-0.22
-0.85%		25.65
-0.13
-0.5%		25.64
-0.01
-0.04%		25.40
-0.24
-0.94%		25.66
0.26
1.02%		 26.21
7 月　25.61
-0.05
-0.19%		25.50
-0.11
-0.43%		25.53
0.03
0.12%		25.31
-0.22
-0.86%		25.30
-0.01
-0.04%		 　25.60
0.3
1.19%		25.63
0.03
0.12%		25.51
-0.12
-0.47%		25.61
0.1
0.39%		25.79
0.18
0.7%		 　25.93
0.14
0.54%		25.97
0.04
0.15%		26.21
0.24
0.92%		26.13
-0.08
-0.31%		26.14
0.01
0.04%		 　26.23
0.09
0.34%		26.42
0.19
0.72%		26.47
0.05
0.19%		26.59
0.12
0.45%		26.89
0.3
1.13%		 　27.04
0.15
0.56%		27.19
0.15
0.55%		26.05
8 月27.28
0.09
0.33%		27.00
-0.28
-1.03%		27.18
0.18
0.67%		 　27.43
0.25
0.92%		27.45
0.02
0.07%		27.60
0.15
0.55%		27.50
-0.1
-0.36%		27.53
0.03
0.11%		 　27.18
-0.35
-1.27%		27.38
0.2
0.74%		27.10
-0.28
-1.02%		27.09
-0.01
-0.04%		27.12
0.03
0.11%		 　27.19
0.07
0.26%		27.23
0.04
0.15%		27.29
0.06
0.22%		27.30
0.01
0.04%		27.20
-0.1
-0.37%		 　27.35
0.15
0.55%		27.56
0.21
0.77%		27.61
0.05
0.18%		27.70
0.09
0.33%		27.78
0.08
0.29%		27.34
9 月 　27.63
-0.15
-0.54%		27.63
0
0%		27.53
-0.1
-0.36%		27.45
-0.08
-0.29%		27.19
-0.26
-0.95%		 　26.67
-0.52
-1.91%		26.78
0.11
0.41%		26.74
-0.04
-0.15%		26.92
0.18
0.67%		27.40
0.48
1.78%		 　27.46
0.06
0.22%		27.40
-0.06
-0.22%		27.41
0.01
0.04%		27.40
-0.01
-0.04%		27.41
0.01
0.04%		 　　27.49
0.08
0.29%		27.40
-0.09
-0.33%		27.33
-0.07
-0.26%		27.28
-0.05
-0.18%		 27.3
10 月27.32
0.04
0.15%		27.20
-0.12
-0.44%		26.97
-0.23
-0.85%		26.78
-0.19
-0.7%		26.43
-0.35
-1.31%		 　26.70
0.27
1.02%		26.34
-0.36
-1.35%		 24.91
-1.43
-5.43%		25.26
0.35
1.41%		 　25.18
-0.08
-0.32%		25.39
0.21
0.83%		25.51
0.12
0.47%		25.54
0.03
0.12%		25.55
0.01
0.04%		 　25.81
0.26
1.02%		24.13
-1.68
-6.51%		24.12
-0.01
-0.04%		23.59
-0.53
-2.2%		23.43
-0.16
-0.68%		 　23.34
-0.09
-0.38%		23.42
0.08
0.34%		23.78
0.36
1.54%		25.28
11 月24.08
0.3
1.26%		24.18
0.1
0.42%		 　24.18
0
0%		24.08
-0.1
-0.41%		24.21
0.13
0.54%		24.37
0.16
0.66%		24.21
-0.16
-0.66%		 　24.18
-0.03
-0.12%		24.12
-0.06
-0.25%		24.15
0.03
0.12%		 24.29
0.14
0.58%		 　24.40
0.11
0.45%		24.17
-0.23
-0.94%		24.14
-0.03
-0.12%		23.98
-0.16
-0.66%		23.94
-0.04
-0.17%		 　24.11
0.17
0.71%		24.10
-0.01
-0.04%		24.27
0.17
0.71%		24.38
0.11
0.45%		24.46
0.08
0.33%		 24.22
12 月　　24.89
0.43
1.76%		24.82
-0.07
-0.28%		24.60
-0.22
-0.89%		24.19
-0.41
-1.67%		24.28
0.09
0.37%		 　24.07
-0.21
-0.86%		24.18
0.11
0.46%		24.32
0.14
0.58%		24.39
0.07
0.29%		24.31
-0.08
-0.33%		 　24.31
0
0%		24.03
-0.28
-1.15%		24.14
0.11
0.46%		24.13
-0.01
-0.04%		24.14
0.01
0.04%		24.17
0.03
0.12%		 24.18
0.01
0.04%		23.97
-0.21
-0.87%		23.72
-0.25
-1.04%		23.91
0.19
0.8%		23.94
0.03
0.13%		　　　24.22

說明:最高漲幅:2.27%最低跌幅:-6.51% 最高價:27.78最低價:23.34平均價:25.83,灰色底表示週末,漲164天(22.69)元,跌132天(-22.66)元,平盤9天
2%=7,1%=72,0%=94,-0%=1,-1%=1,-2%=2,-3%=4,-4%=44,-5%=80,

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 0056 1868451 733 46856990 25.00 25.14 25.00 25.13 0.13 0% 25.13 4 25.14 49 0.00
2018-01-03 0056 3846820 1202 97179269 25.15 25.31 25.15 25.31 0.18 0.72% 25.31 168 25.32 58 0.00
2018-01-04 0056 2736229 957 69496928 25.31 25.45 25.31 25.41 0.10 0.4% 25.41 26 25.42 59 0.00
2018-01-05 0056 2383585 782 60620826 25.41 25.48 25.39 25.44 0.03 0.12% 25.44 93 25.45 103 0.00
2018-01-08 0056 3048596 1236 77817525 25.45 25.57 25.45 25.57 0.13 0.51% 25.56 4 25.57 88 0.00
2018-01-09 0056 2965586 807 75831780 25.55 25.63 25.48 25.50 0.07 -0.27% 25.50 6 25.51 1 0.00
2018-01-10 0056 1323050 567 33645640 25.50 25.55 25.35 25.37 0.13 -0.51% 25.37 51 25.38 4 0.00
2018-01-11 0056 2404787 487 61058028 25.34 25.41 25.34 25.41 0.04 0.16% 25.41 31 25.42 314 0.00
2018-01-12 0056 3979566 708 101650019 25.41 25.57 25.41 25.54 0.13 0.51% 25.54 82 25.55 4 0.00
2018-01-15 0056 1445655 600 36990863 25.57 25.68 25.55 25.65 0.11 0.43% 25.64 2 25.65 63 0.00
2018-01-16 0056 7649103 1310 196913691 25.65 25.80 25.65 25.80 0.15 0.58% 25.77 5 25.80 364 0.00
2018-01-17 0056 7014654 1056 181501648 25.80 25.93 25.76 25.92 0.12 0.47% 25.90 12 25.92 5 0.00
2018-01-18 0056 7911027 1709 206059657 25.92 26.13 25.92 26.02 0.10 0.39% 26.01 16 26.02 12 0.00
2018-01-19 0056 2496482 682 65004872 26.02 26.12 25.98 26.00 0.02 -0.08% 26.00 9 26.01 35 0.00
2018-01-22 0056 6755556 1701 176752258 26.00 26.25 26.00 26.25 0.25 0.96% 26.24 201 26.25 110 0.00
2018-01-23 0056 2946921 994 77417833 26.25 26.40 26.17 26.20 0.05 -0.19% 26.20 54 26.21 5 0.00
2018-01-24 0056 9028263 1515 237505753 26.17 26.39 26.17 26.32 0.12 0.46% 26.32 58 26.33 14 0.00
2018-01-25 0056 6270581 1798 166232801 26.32 26.61 26.32 26.45 0.13 0.49% 26.45 3 26.46 4 0.00
2018-01-26 0056 2397837 1026 63432403 26.45 26.54 26.31 26.54 0.09 0.34% 26.53 13 26.54 46 0.00
2018-01-29 0056 7869670 1666 210419232 26.57 26.80 26.57 26.80 0.26 0.98% 26.79 2 26.80 100 0.00
2018-01-30 0056 2594237 1355 68997976 26.76 26.76 26.40 26.41 0.39 -1.46% 26.41 16 26.42 11 0.00
2018-01-31 0056 2438996 744 64241193 26.30 26.48 26.17 26.45 0.04 0.15% 26.45 5 26.46 20 0.00
2018-02-01 0056 799298 406 21166340 26.45 26.54 26.40 26.42 0.03 -0.11% 26.42 4 26.43 4 0.00
2018-02-02 0056 2118179 494 55704958 26.39 26.40 26.22 26.34 0.08 -0.3% 26.33 11 26.34 4 0.00
2018-02-05 0056 2894343 1116 74835699 26.10 26.10 25.77 26.00 0.34 -1.29% 25.99 5 26.00 18 0.00
2018-02-06 0056 13899659 5191 347886368 25.60 25.60 24.55 24.99 1.01 -3.88% 24.95 6 24.99 10 0.00
2018-02-07 0056 2950428 1352 74971455 25.16 25.51 25.16 25.43 0.44 1.76% 25.43 3 25.44 19 0.00
2018-02-08 0056 1313980 581 33376894 25.43 25.50 25.30 25.50 0.07 0.28% 25.41 1 25.50 6 0.00
2018-02-09 0056 4127754 1795 102906820 24.86 25.50 24.63 25.50 0.00 0% 25.43 4 25.50 102 0.00
2018-02-12 0056 3449872 1589 86940949 25.50 25.50 25.14 25.15 0.35 -1.37% 25.15 14 25.16 6 0.00
2018-02-21 0056 1841744 1223 47121378 25.50 25.72 25.40 25.72 0.57 2.27% 25.70 11 25.72 17 0.00
2018-02-22 0056 919583 564 23562445 25.68 25.68 25.55 25.62 0.10 -0.39% 25.62 12 25.63 6 0.00
2018-02-23 0056 1464915 912 37763561 25.72 25.80 25.72 25.80 0.18 0.7% 25.79 2 25.80 719 0.00
2018-02-26 0056 4476529 822 116126324 25.91 25.98 25.91 25.98 0.18 0.7% 25.95 69 25.98 399 0.00
2018-02-27 0056 2117338 762 55063144 26.01 26.15 25.95 25.95 0.03 -0.12% 25.94 17 25.95 70 0.00
2018-03-01 0056 1040292 598 26859454 25.80 25.91 25.70 25.91 0.04 -0.15% 25.90 22 25.91 19 0.00
2018-03-02 0056 851735 590 21915923 25.85 25.85 25.66 25.76 0.15 -0.58% 25.76 8 25.79 1 0.00
2018-03-05 0056 749148 580 19261755 25.78 25.80 25.60 25.63 0.13 -0.5% 25.63 6 25.64 1 0.00
2018-03-06 0056 1020664 786 26244589 25.71 25.81 25.65 25.76 0.13 0.51% 25.71 1 25.76 10 0.00
2018-03-07 0056 1096718 694 28244036 25.75 25.88 25.65 25.70 0.06 -0.23% 25.68 1 25.70 6 0.00
2018-03-08 0056 2120537 923 55134829 25.70 26.07 25.70 26.01 0.31 1.21% 26.00 3 26.01 8 0.00
2018-03-09 0056 513167 359 13326841 26.05 26.05 25.91 25.93 0.08 -0.31% 25.92 4 25.93 9 0.00
2018-03-12 0056 2819132 1096 73523076 26.05 26.14 26.02 26.10 0.17 0.66% 26.08 8 26.11 15 0.00
2018-03-13 0056 1881112 863 49175205 26.10 26.17 26.08 26.17 0.07 0.27% 26.17 13 26.18 58 0.00
2018-03-14 0056 1628880 610 42585195 26.08 26.21 26.08 26.08 0.09 -0.34% 26.08 31 26.11 17 0.00
2018-03-15 0056 1654618 361 43094191 26.00 26.15 26.00 26.11 0.03 0.12% 26.10 11 26.12 5 0.00
2018-03-20 0056 623310 328 16269996 26.18 26.18 26.08 26.13 0.06 0.08% 26.13 5 26.15 27 0.00
2018-03-21 0056 698359 406 18286398 26.13 26.25 26.13 26.17 0.04 0.15% 26.16 16 26.18 35 0.00
2018-03-22 0056 1536613 707 40348808 26.17 26.35 26.13 26.14 0.03 -0.11% 26.14 18 26.16 11 0.00
2018-03-23 0056 2810755 1380 72469609 25.85 25.92 25.66 25.82 0.32 -1.22% 25.81 7 25.82 1 0.00
2018-03-26 0056 831745 584 21539331 25.74 26.00 25.73 26.00 0.18 0.7% 25.97 1 26.00 17 0.00
2018-03-27 0056 1305215 508 34062029 26.06 26.14 26.06 26.08 0.08 0.31% 26.08 5 26.10 6 0.00
2018-03-28 0056 714309 470 18552504 26.05 26.06 25.92 25.93 0.15 -0.58% 25.92 40 25.93 28 0.00
2018-03-29 0056 1355082 428 35071188 25.92 25.94 25.83 25.90 0.03 -0.12% 25.90 1 25.91 13 0.00
2018-03-30 0056 509321 314 13222076 25.99 26.00 25.90 25.96 0.06 0.23% 25.96 6 25.98 10 0.00
2018-03-31 0056 212569 174 5517779 25.96 25.99 25.94 25.95 0.01 -0.04% 25.94 24 25.95 17 0.00
2018-04-02 0056 633240 337 16478242 25.99 26.06 25.98 26.02 0.07 0.27% 26.00 80 26.02 5 0.00
2018-04-03 0056 707840 493 18341160 26.00 26.00 25.88 25.92 0.10 -0.38% 25.92 7 25.94 6 0.00
2018-04-09 0056 795830 577 20614660 25.95 25.96 25.85 25.95 0.03 0.12% 25.93 1 25.95 9 0.00
2018-04-10 0056 388841 335 10081506 25.95 25.99 25.84 25.95 0.00 0% 25.94 2 25.95 23 0.00
2018-04-11 0056 1469411 847 38288968 26.01 26.12 26.00 26.11 0.16 0.62% 26.10 6 26.11 7 0.00
2018-04-12 0056 303794 284 7909526 26.10 26.10 25.99 26.00 0.11 -0.42% 25.99 40 26.00 10 0.00
2018-04-13 0056 475014 261 12354555 26.10 26.10 25.96 25.99 0.01 -0.04% 25.98 20 26.00 12 0.00
2018-04-16 0056 1387773 970 35886836 26.04 26.04 25.77 25.98 0.01 -0.04% 25.92 3 25.98 5 0.00
2018-04-17 0056 2488368 1190 64067105 25.96 25.96 25.60 25.77 0.21 -0.81% 25.77 9 25.80 12 0.00
2018-04-18 0056 1689930 938 43444133 25.77 25.81 25.65 25.68 0.09 -0.35% 25.67 26 25.68 20 0.00
2018-04-19 0056 699908 380 18040524 25.70 25.88 25.70 25.86 0.18 0.7% 25.86 2 25.87 23 0.00
2018-04-20 0056 528632 315 13641146 25.80 25.86 25.70 25.82 0.04 -0.15% 25.81 1 25.84 1 0.00
2018-04-23 0056 1729983 569 44447004 25.82 25.82 25.65 25.69 0.13 -0.5% 25.69 6 25.70 9 0.00
2018-04-24 0056 4524128 1316 115611560 25.81 25.81 25.35 25.50 0.19 -0.74% 25.49 44 25.50 66 0.00
2018-04-25 0056 8716622 2182 220140730 25.45 25.47 25.15 25.31 0.19 -0.75% 25.30 38 25.31 224 0.00
2018-04-26 0056 4395428 1954 110916845 25.40 25.50 25.11 25.23 0.08 -0.32% 25.20 1 25.23 7 0.00
2018-04-27 0056 4863984 2010 122131037 25.25 25.35 25.06 25.15 0.08 -0.32% 25.14 8 25.15 82 0.00
2018-04-30 0056 1943348 1027 48926153 25.18 25.40 25.10 25.40 0.25 0.99% 25.35 2 25.40 7 0.00
2018-05-02 0056 974727 607 24693185 25.40 25.40 25.27 25.34 0.06 -0.24% 25.34 5 25.35 4 0.00
2018-05-03 0056 1172951 610 29581521 25.30 25.30 25.16 25.22 0.12 -0.47% 25.21 18 25.22 6 0.00
2018-05-04 0056 1296217 623 32620219 25.26 25.26 25.12 25.20 0.02 -0.08% 25.19 59 25.20 29 0.00
2018-05-07 0056 952527 665 24050895 25.35 25.35 25.17 25.30 0.10 0.4% 25.30 2 25.31 5 0.00
2018-05-08 0056 702378 424 17813234 25.30 25.43 25.27 25.43 0.13 0.51% 25.43 1 25.44 5 0.00
2018-05-09 0056 462117 247 11738245 25.38 25.42 25.38 25.40 0.03 -0.12% 25.40 40 25.41 1 0.00
2018-05-10 0056 540725 345 13789179 25.50 25.53 25.45 25.48 0.08 0.31% 25.48 1023 25.49 7 0.00
2018-05-11 0056 2452825 666 62675301 25.50 25.60 25.50 25.60 0.12 0.47% 25.59 1 25.60 12 0.00
2018-05-14 0056 3395367 1041 87427350 25.61 25.91 25.61 25.85 0.25 0.98% 25.83 2 25.85 10 0.00
2018-05-15 0056 1618979 743 41727199 25.85 25.85 25.68 25.78 0.07 -0.27% 25.78 1 25.80 10 0.00
2018-05-16 0056 3072246 1191 79683099 25.82 25.99 25.78 25.93 0.15 0.58% 25.89 2 25.93 5 0.00
2018-05-17 0056 7233863 1937 188823719 25.93 26.20 25.93 26.06 0.13 0.5% 26.06 5 26.10 2 0.00
2018-05-18 0056 4836752 1274 126690737 26.07 26.27 26.07 26.20 0.14 0.54% 26.19 2 26.20 104 0.00
2018-05-21 0056 3604210 1205 95081467 26.21 26.42 26.21 26.35 0.15 0.57% 26.35 947 26.36 6 0.00
2018-05-22 0056 2749670 916 72557904 26.35 26.43 26.35 26.40 0.05 0.19% 26.40 943 26.41 70 0.00
2018-05-23 0056 2752729 996 72697417 26.40 26.47 26.31 26.40 0.00 0% 26.40 184 26.41 6 0.00
2018-05-24 0056 1265944 465 33396690 26.40 26.44 26.34 26.41 0.01 0.04% 26.41 939 26.42 48 0.00
2018-05-25 0056 810580 354 21383976 26.41 26.42 26.32 26.33 0.08 -0.3% 26.32 6 26.34 19 0.00
2018-05-28 0056 3104110 576 81802843 26.32 26.39 26.31 26.39 0.06 0.23% 26.35 1374 26.39 26 0.00
2018-05-29 0056 4092445 373 107745584 26.39 26.39 26.30 26.37 0.02 -0.08% 26.36 972 26.38 4 0.00
2018-05-30 0056 5269881 635 137228225 26.30 26.30 26.01 26.01 0.36 -1.37% 26.01 198 26.02 16 0.00
2018-05-31 0056 7842487 384 205436320 26.03 26.22 26.03 26.19 0.18 0.69% 26.19 1 26.20 5 0.00
2018-06-01 0056 2001589 633 52768923 26.19 26.45 26.19 26.40 0.21 0.8% 26.39 955 26.40 9 0.00
2018-06-04 0056 2910718 1127 77345206 26.40 26.62 26.40 26.62 0.22 0.83% 26.62 936 26.63 52 0.00
2018-06-05 0056 2599836 1022 69251302 26.62 26.69 26.59 26.61 0.01 -0.04% 26.61 1 26.62 17 0.00
2018-06-06 0056 6532972 1229 174791848 26.65 26.80 26.65 26.79 0.18 0.68% 26.78 2 26.79 66 0.00
2018-06-08 0056 5597877 587 149536607 26.78 26.80 26.61 26.67 0.12 -0.45% 26.63 2 26.67 4 0.00
2018-06-11 0056 4595813 407 122473754 26.66 26.76 26.63 26.69 0.02 0.07% 26.67 1 26.69 1 0.00
2018-06-12 0056 432479 341 11507552 26.69 26.69 26.58 26.60 0.09 -0.34% 26.60 5 26.61 3 0.00
2018-06-13 0056 334762 271 8893051 26.60 26.62 26.54 26.56 0.04 -0.15% 26.56 3 26.57 9 0.00
2018-06-14 0056 664339 429 17567891 26.56 26.56 26.38 26.39 0.17 -0.64% 26.39 16 26.42 95 0.00
2018-06-15 0056 2449038 417 64404048 26.40 26.40 26.26 26.32 0.07 -0.27% 26.32 2 26.33 1 0.00
2018-06-19 0056 4257913 1229 111139014 26.30 26.30 25.96 26.20 0.12 -0.46% 26.19 4 26.20 2 0.00
2018-06-20 0056 1630066 813 42444219 26.20 26.20 25.92 26.10 0.10 -0.38% 26.09 22 26.10 13 0.00
2018-06-21 0056 475667 296 12421679 26.08 26.14 26.08 26.12 0.02 0.08% 26.11 4 26.12 23 0.00
2018-06-22 0056 4129090 1735 106975825 26.08 26.08 25.84 26.00 0.12 -0.46% 26.00 8 26.02 2 0.00
2018-06-25 0056 8676005 3506 223919129 26.05 26.05 25.77 25.78 0.22 -0.85% 25.77 58 25.78 32 0.00
2018-06-26 0056 9043590 3661 231514590 25.79 25.79 25.50 25.65 0.13 -0.5% 25.64 47 25.65 3 0.00
2018-06-27 0056 3080243 1271 79072361 25.70 25.77 25.63 25.64 0.01 -0.04% 25.64 39 25.65 130 0.00
2018-06-28 0056 7545492 2899 191916797 25.62 25.62 25.36 25.40 0.24 -0.94% 25.39 52 25.40 65 0.00
2018-06-29 0056 2278448 908 58293831 25.50 25.66 25.45 25.66 0.26 1.02% 25.66 3 25.67 2 0.00
2018-07-02 0056 1781677 887 45770003 25.75 25.78 25.61 25.61 0.05 -0.19% 25.60 192 25.61 59 0.00
2018-07-03 0056 2836873 1315 72403350 25.70 25.70 25.44 25.50 0.11 -0.43% 25.48 9 25.50 75 0.00
2018-07-04 0056 1558391 608 39740270 25.50 25.57 25.44 25.53 0.03 0.12% 25.53 11 25.55 22 0.00
2018-07-05 0056 6416102 2837 162877005 25.59 25.59 25.29 25.31 0.22 -0.86% 25.30 141 25.31 6 0.00
2018-07-06 0056 6417211 2857 161924243 25.47 25.51 25.11 25.30 0.01 -0.04% 25.29 15 25.31 19 0.00
2018-07-09 0056 1750210 750 44643214 25.42 25.60 25.37 25.60 0.30 1.19% 25.59 9 25.60 10 0.00
2018-07-10 0056 929816 436 23830041 25.66 25.69 25.60 25.63 0.03 0.12% 25.62 1 25.63 101 0.00
2018-07-11 0056 1429416 573 36472799 25.59 25.59 25.43 25.51 0.12 -0.47% 25.50 17 25.51 21 0.00
2018-07-12 0056 828950 373 21188734 25.51 25.61 25.50 25.61 0.10 0.39% 25.60 6 25.61 2 0.00
2018-07-13 0056 1457653 633 37542446 25.68 25.80 25.65 25.79 0.18 0.7% 25.79 900 25.80 129 0.00
2018-07-16 0056 2247510 912 58203246 25.80 25.93 25.80 25.93 0.14 0.54% 25.89 2 25.93 97 0.00
2018-07-17 0056 3514003 996 91292458 25.93 26.05 25.89 25.97 0.04 0.15% 25.97 6 25.99 25 0.00
2018-07-18 0056 5241566 1637 137273808 26.01 26.25 26.01 26.21 0.24 0.92% 26.21 509 26.22 16 0.00
2018-07-19 0056 3176188 1070 83391911 26.21 26.35 26.13 26.13 0.08 -0.31% 26.13 93 26.14 4 0.00
2018-07-20 0056 2040101 671 53421626 26.15 26.27 26.13 26.14 0.01 0.04% 26.14 31 26.15 2 0.00
2018-07-23 0056 2504320 929 65675163 26.14 26.27 26.14 26.23 0.09 0.34% 26.23 892 26.24 42 0.00
2018-07-24 0056 5946642 1496 156604575 26.25 26.43 26.23 26.42 0.19 0.72% 26.42 920 26.43 45 0.00
2018-07-25 0056 6137897 1470 162467355 26.42 26.50 26.34 26.47 0.05 0.19% 26.47 932 26.48 36 0.00
2018-07-26 0056 5122200 1637 136069287 26.50 26.60 26.50 26.59 0.12 0.45% 26.58 979 26.59 22 0.00
2018-07-27 0056 12809644 3407 343781755 26.58 26.91 26.58 26.89 0.30 1.13% 26.89 731 26.90 293 0.00
2018-07-30 0056 7402139 2723 199931106 26.80 27.08 26.80 27.04 0.15 0.56% 27.03 1006 27.04 44 0.00
2018-07-31 0056 5573103 1900 150791257 27.00 27.19 26.94 27.19 0.15 0.55% 27.19 765 27.20 154 0.00
2018-08-01 0056 2305742 1065 62853104 27.20 27.29 27.20 27.28 0.09 0.33% 27.28 975 27.29 202 0.00
2018-08-02 0056 4623373 1194 125488751 27.28 27.33 26.98 27.00 0.28 -1.03% 27.00 426 27.01 7 0.00
2018-08-03 0056 3169619 713 86098195 27.02 27.19 27.02 27.18 0.18 0.67% 27.18 777 27.19 99 0.00
2018-08-06 0056 2667435 1321 72991934 27.25 27.43 27.25 27.43 0.25 0.92% 27.43 957 27.44 42 0.00
2018-08-07 0056 1753247 821 48116216 27.44 27.49 27.40 27.45 0.02 0.07% 27.45 1329 27.46 31 0.00
2018-08-08 0056 2178155 904 60157833 27.50 27.69 27.50 27.60 0.15 0.55% 27.59 4 27.60 24 0.00
2018-08-09 0056 1190572 648 32755912 27.60 27.60 27.44 27.50 0.10 -0.36% 27.49 1 27.50 41 0.00
2018-08-10 0056 1051374 498 28953826 27.50 27.60 27.48 27.53 0.03 0.11% 27.53 851 27.54 27 0.00
2018-08-13 0056 1628637 923 44356127 27.49 27.49 27.05 27.18 0.35 -1.27% 27.17 17 27.18 3 0.00
2018-08-14 0056 956951 535 26103781 27.26 27.38 27.18 27.38 0.20 0.74% 27.38 989 27.39 1 0.00
2018-08-15 0056 1521413 648 41262742 27.38 27.38 27.03 27.10 0.28 -1.02% 27.05 1 27.10 2 0.00
2018-08-16 0056 2117852 879 57154813 26.99 27.10 26.76 27.09 0.01 -0.04% 27.05 1 27.09 17 0.00
2018-08-17 0056 1261898 448 34325134 27.29 27.29 27.10 27.12 0.03 0.11% 27.11 9 27.12 11 0.00
2018-08-20 0056 1584175 488 43057780 27.13 27.22 27.12 27.19 0.07 0.26% 27.19 1 27.20 16 0.00
2018-08-21 0056 691970 338 18822438 27.19 27.23 27.15 27.23 0.04 0.15% 27.23 7 27.24 11 0.00
2018-08-22 0056 671974 380 18329272 27.23 27.30 27.23 27.29 0.06 0.22% 27.29 6 27.30 39 0.00
2018-08-23 0056 869785 386 23732231 27.40 27.40 27.21 27.30 0.01 0.04% 27.29 2 27.30 40 0.00
2018-08-24 0056 513630 346 13953551 27.30 27.30 27.08 27.20 0.10 -0.37% 27.17 1 27.20 23 0.00
2018-08-27 0056 551541 455 15075003 27.21 27.39 27.21 27.35 0.15 0.55% 27.34 2 27.35 37 0.00
2018-08-28 0056 1613907 704 44394882 27.45 27.57 27.45 27.56 0.21 0.77% 27.56 941 27.57 25 0.00
2018-08-29 0056 2140786 981 59046273 27.59 27.64 27.54 27.61 0.05 0.18% 27.61 950 27.62 4 0.00
2018-08-30 0056 1271951 949 35214391 27.69 27.75 27.62 27.70 0.09 0.33% 27.68 1 27.70 33 0.00
2018-08-31 0056 1393026 604 38536847 27.60 27.78 27.58 27.78 0.08 0.29% 27.78 233 27.79 2 0.00
2018-09-03 0056 1244587 843 34512950 27.80 27.84 27.62 27.63 0.15 -0.54% 27.63 22 27.64 352 0.00
2018-09-04 0056 775730 525 21451852 27.65 27.70 27.62 27.63 0.00 0% 27.63 4 27.64 9 0.00
2018-09-05 0056 1326010 561 36591874 27.63 27.63 27.53 27.53 0.10 -0.36% 27.52 23 27.53 2 0.00
2018-09-06 0056 1895715 858 51903889 27.53 27.53 27.25 27.45 0.08 -0.29% 27.41 1 27.45 63 0.00
2018-09-07 0056 7158013 1336 194387407 27.45 27.45 27.10 27.19 0.26 -0.95% 27.19 19 27.20 428 0.00
2018-09-10 0056 17360549 3205 464104554 27.19 27.20 26.60 26.67 0.52 -1.91% 26.66 52 26.67 55 0.00
2018-09-11 0056 4578941 1928 122027921 26.68 26.80 26.55 26.78 0.11 0.41% 26.78 25 26.79 1 0.00
2018-09-12 0056 5357505 2012 142943271 26.78 26.81 26.60 26.74 0.04 -0.15% 26.73 37 26.74 111 0.00
2018-09-13 0056 2102477 894 56539319 26.88 26.97 26.79 26.92 0.18 0.67% 26.91 56 26.92 36 0.00
2018-09-14 0056 6427985 1823 175400679 27.00 27.47 27.00 27.40 0.48 1.78% 27.38 41 27.40 137 0.00
2018-09-17 0056 5451108 1166 149743585 27.43 27.55 27.29 27.46 0.06 0.22% 27.45 1 27.46 176 0.00
2018-09-18 0056 5538413 1414 151451297 27.45 27.45 27.27 27.40 0.06 -0.22% 27.39 8 27.40 67 0.00
2018-09-19 0056 1035740 468 28393257 27.40 27.45 27.38 27.41 0.01 0.04% 27.41 8 27.42 161 0.00
2018-09-20 0056 610388 398 16721182 27.40 27.45 27.36 27.40 0.01 -0.04% 27.39 2 27.40 52 0.00
2018-09-21 0056 938904 449 25715727 27.40 27.41 27.35 27.41 0.01 0.04% 27.40 9 27.41 126 0.00
2018-09-25 0056 2217728 610 60967757 27.41 27.55 27.41 27.49 0.08 0.29% 27.48 7 27.49 169 0.00
2018-09-26 0056 912206 653 24996509 27.50 27.50 27.35 27.40 0.09 -0.33% 27.39 5 27.40 40 0.00
2018-09-27 0056 819263 529 22401940 27.36 27.40 27.30 27.33 0.07 -0.26% 27.33 52 27.34 3 0.00
2018-09-28 0056 1180645 703 32208202 27.31 27.35 27.24 27.28 0.05 -0.18% 27.27 15 27.28 25 0.00
2018-10-01 0056 581153 410 15890815 27.28 27.40 27.28 27.32 0.04 0.15% 27.32 16 27.35 16 0.00
2018-10-02 0056 1966764 991 53497849 27.32 27.32 27.13 27.20 0.12 -0.44% 27.20 2 27.22 166 0.00
2018-10-03 0056 8191935 2878 221232977 27.20 27.22 26.85 26.97 0.23 -0.85% 26.96 20 26.97 777 0.00
2018-10-04 0056 11309410 3611 302475667 26.88 26.88 26.70 26.78 0.19 -0.7% 26.77 21 26.78 110 0.00
2018-10-05 0056 22989298 7579 608222093 26.69 26.69 26.09 26.43 0.35 -1.31% 26.43 46 26.44 1 0.00
2018-10-08 0056 25497767 8592 674570334 26.91 26.91 26.35 26.70 0.27 1.02% 26.61 1 26.70 59 0.00
2018-10-09 0056 23326328 8275 613169233 26.67 26.67 26.19 26.34 0.36 -1.35% 26.34 14 26.35 103 0.00
2018-10-11 0056 71440831 25875 1784948915 25.72 25.72 24.70 24.91 1.43 -5.43% 24.91 173 24.92 1 0.00
2018-10-12 0056 24409535 9319 608788048 24.87 25.26 24.52 25.26 0.35 1.41% 25.26 129 25.27 104 0.00
2018-10-15 0056 18224799 5891 458869722 25.26 25.29 25.02 25.18 0.08 -0.32% 25.17 42 25.18 118 0.00
2018-10-16 0056 9573914 3872 242434342 25.27 25.44 25.22 25.39 0.21 0.83% 25.39 51 25.40 43 0.00
2018-10-17 0056 8600967 3606 220249852 25.75 25.75 25.50 25.51 0.12 0.47% 25.50 127 25.51 330 0.00
2018-10-18 0056 6588029 2504 167941904 25.55 25.60 25.38 25.54 0.03 0.12% 25.54 39 25.55 390 0.00
2018-10-19 0056 7193014 2848 182593516 25.38 25.55 25.15 25.55 0.01 0.04% 25.55 48 25.56 6 0.00
2018-10-22 0056 11707245 4273 300937347 25.58 25.82 25.48 25.81 0.26 1.02% 25.81 37 25.82 127 0.00
2018-10-23 0056 39950173 15926 966017183 24.88 24.88 24.07 24.13 0.00 -6.51% 24.13 6 24.15 5 0.00
2018-10-24 0056 12717580 4555 305853805 24.15 24.23 23.93 24.12 0.01 -0.04% 24.11 13 24.12 294 0.00
2018-10-25 0056 22645995 8054 534121734 23.67 23.68 23.47 23.59 0.53 -2.2% 23.59 34 23.60 1 0.00
2018-10-26 0056 14341793 6916 336756579 23.78 23.87 23.24 23.43 0.16 -0.68% 23.43 61 23.44 23 0.00
2018-10-29 0056 13253209 3913 309024229 23.50 23.51 23.24 23.34 0.09 -0.38% 23.33 28 23.34 183 0.00
2018-10-30 0056 5785507 2636 135111000 23.35 23.43 23.25 23.42 0.08 0.34% 23.42 42 23.43 1 0.00
2018-10-31 0056 5563796 2471 131894133 23.60 23.78 23.59 23.78 0.36 1.54% 23.78 25 23.79 33 0.00
2018-11-01 0056 5378249 2428 129138159 23.86 24.14 23.80 24.08 0.30 1.26% 24.08 4 24.09 80 0.00
2018-11-02 0056 4261606 1979 102873349 24.16 24.20 24.08 24.18 0.10 0.42% 24.17 32 24.19 33 0.00
2018-11-05 0056 3685918 1716 88921135 24.16 24.18 24.05 24.18 0.00 0% 24.17 1 24.18 39 0.00
2018-11-06 0056 4249614 2138 102469561 24.29 24.29 24.01 24.08 0.10 -0.41% 24.07 1 24.08 162 0.00
2018-11-07 0056 2472090 1246 59786521 24.15 24.21 24.10 24.21 0.13 0.54% 24.20 16 24.21 20 0.00
2018-11-08 0056 3294794 1692 80345619 24.49 24.49 24.35 24.37 0.16 0.66% 24.36 68 24.37 77 0.00
2018-11-09 0056 3914628 1832 94706877 24.37 24.37 24.13 24.21 0.16 -0.66% 24.21 39 24.22 34 0.00
2018-11-12 0056 2847270 1377 68926313 24.21 24.23 24.17 24.18 0.03 -0.12% 24.17 103 24.18 76 0.00
2018-11-13 0056 6735087 3242 160549781 23.73 24.12 23.62 24.12 0.06 -0.25% 24.12 10 24.14 3 0.00
2018-11-14 0056 2544904 1106 61377464 24.12 24.16 24.05 24.15 0.03 0.12% 24.14 1 24.15 26 0.00
2018-11-16 0056 1397707 965 33934910 24.31 24.32 24.23 24.29 0.07 0.58% 24.28 23 24.29 99 0.00
2018-11-19 0056 2301180 1292 56105093 24.32 24.40 24.30 24.40 0.11 0.45% 24.39 90 24.40 154 0.00
2018-11-20 0056 3387463 1836 82090647 24.39 24.39 24.14 24.17 0.23 -0.94% 24.16 191 24.17 90 0.00
2018-11-21 0056 3744716 1972 89852531 24.06 24.15 23.90 24.14 0.03 -0.12% 24.13 22 24.14 3 0.00
2018-11-22 0056 4273221 2403 102653302 24.14 24.17 23.95 23.98 0.16 -0.66% 23.97 46 23.98 86 0.00
2018-11-23 0056 4068298 2210 97327952 24.02 24.02 23.85 23.94 0.04 -0.17% 23.93 55 23.94 236 0.00
2018-11-26 0056 2196045 1139 52899379 24.05 24.18 24.01 24.11 0.17 0.71% 24.11 10 24.12 11 0.00
2018-11-27 0056 1758728 1015 42289404 24.15 24.15 23.97 24.10 0.01 -0.04% 24.10 4 24.11 24 0.00
2018-11-28 0056 1966698 1012 47563007 24.14 24.27 24.14 24.27 0.17 0.71% 24.27 22 24.28 23 0.00
2018-11-29 0056 3904316 1693 95408540 24.39 24.53 24.36 24.38 0.11 0.45% 24.37 11 24.38 41 0.00
2018-11-30 0056 3679269 1607 90047507 24.40 24.53 24.40 24.46 0.08 0.33% 24.46 13 24.47 100 0.00
2018-12-03 0056 9074674 3106 225166400 24.65 24.89 24.65 24.89 0.43 1.76% 24.88 1565 24.89 50 0.00
2018-12-04 0056 3974354 1557 98839428 24.92 24.95 24.82 24.82 0.07 -0.28% 24.82 337 24.83 25 0.00
2018-12-05 0056 3067099 1599 75387377 24.63 24.63 24.50 24.60 0.22 -0.89% 24.60 66 24.61 67 0.00
2018-12-06 0056 9413817 4758 227844814 24.60 24.60 24.06 24.19 0.41 -1.67% 24.18 3 24.19 35 0.00
2018-12-07 0056 2002596 985 48537135 24.21 24.28 24.20 24.28 0.09 0.37% 24.27 29 24.28 67 0.00
2018-12-10 0056 9147677 2468 220314641 24.20 24.20 24.02 24.07 0.21 -0.86% 24.06 15 24.07 330 0.00
2018-12-11 0056 1889083 751 45612834 24.15 24.18 24.09 24.18 0.11 0.46% 24.17 33 24.18 67 0.00
2018-12-12 0056 2114147 852 51362987 24.27 24.32 24.25 24.32 0.14 0.58% 24.31 37 24.32 218 0.00
2018-12-13 0056 1471236 834 35864493 24.38 24.39 24.35 24.39 0.07 0.29% 24.38 60 24.39 231 0.00
2018-12-14 0056 2619336 1156 63595766 24.39 24.39 24.21 24.31 0.08 -0.33% 24.30 27 24.31 37 0.00
2018-12-17 0056 2841425 1567 69006023 24.31 24.37 24.23 24.31 0.00 0% 24.31 2 24.32 55 0.00
2018-12-18 0056 15809373 5110 380182590 24.20 24.20 23.98 24.03 0.28 -1.15% 24.02 59 24.03 164 0.00
2018-12-19 0056 958932 641 23134955 24.10 24.16 24.10 24.14 0.11 0.46% 24.14 27 24.15 3 0.00
2018-12-20 0056 1646015 982 39696789 24.13 24.16 24.08 24.13 0.01 -0.04% 24.12 25 24.13 3 0.00
2018-12-21 0056 1965084 1111 47296156 24.13 24.14 24.00 24.14 0.01 0.04% 24.13 22 24.14 22 0.00
2018-12-22 0056 1103317 540 26640584 24.13 24.17 24.08 24.17 0.03 0.12% 24.16 14 24.17 34 0.00
2018-12-24 0056 1501284 773 36271556 24.20 24.21 24.09 24.18 0.01 0.04% 24.17 52 24.18 3 0.00
2018-12-25 0056 13908880 6359 332473777 24.01 24.06 23.84 23.97 0.21 -0.87% 23.96 70 23.97 56 0.00
2018-12-26 0056 12600245 6413 300239138 24.09 24.09 23.67 23.72 0.25 -1.04% 23.72 129 23.74 2 0.00
2018-12-27 0056 2986526 1651 71566004 24.00 24.02 23.90 23.91 0.19 0.8% 23.90 338 23.91 292 0.00
2018-12-28 0056 2657586 1075 63571334 23.93 23.96 23.89 23.94 0.03 0.13% 23.93 23 23.94 32 0.00