裕隆(2201)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　23.95
0
0%		23.65
-0.3
-1.25%		23.40
-0.25
-1.06%		23.50
0.1
0.43%		 　23.65
0.15
0.64%		23.60
-0.05
-0.21%		23.55
-0.05
-0.21%		23.25
-0.3
-1.27%		23.30
0.05
0.22%		 　23.35
0.05
0.21%		23.45
0.1
0.43%		24.00
0.55
2.35%		23.70
-0.3
-1.25%		23.55
-0.15
-0.63%		 　23.75
0.2
0.85%		23.90
0.15
0.63%		23.85
-0.05
-0.21%		23.75
-0.1
-0.42%		23.75
0
0%		 　23.85
0.1
0.42%		23.50
-0.35
-1.47%		23.75
0.25
1.06%		23.64
2 月23.60
-0.15
-0.63%		23.45
-0.15
-0.64%		 　23.20
-0.25
-1.07%		22.30
-0.9
-3.88%		22.45
0.15
0.67%		22.55
0.1
0.45%		22.30
-0.25
-1.11%		 　22.25
-0.05
-0.22%		 　　　　　　　22.35
0.1
0.45%		22.50
0.15
0.67%		22.80
0.3
1.33%		 　23.35
0.55
2.41%		23.35
0
0%		 22.9
3 月23.35
0
0%		23.05
-0.3
-1.28%		 　23.25
0.2
0.87%		23.30
0.05
0.22%		23.20
-0.1
-0.43%		23.25
0.05
0.22%		23.20
-0.05
-0.22%		 　23.45
0.25
1.08%		23.60
0.15
0.64%		23.55
-0.05
-0.21%		23.40
-0.15
-0.64%		 　　　23.25
-0.15
-0.64%		23.20
-0.05
-0.22%		23.15
-0.05
-0.22%		22.85
-0.3
-1.3%		 　22.75
-0.1
-0.44%		22.75
0
0%		22.60
-0.15
-0.66%		22.55
-0.05
-0.22%		22.60
0.05
0.22%		22.60
0
0%		23.1
4 月 22.60
0
0%		22.50
-0.1
-0.44%		 　　　　22.65
0.15
0.67%		22.90
0.25
1.1%		22.80
-0.1
-0.44%		22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		 　22.45
-0.15
-0.66%		22.25
-0.2
-0.89%		22.25
0
0%		22.40
0.15
0.67%		22.25
-0.15
-0.67%		 　22.30
0.05
0.22%		22.20
-0.1
-0.45%		22.00
-0.2
-0.9%		22.00
0
0%		22.00
0
0%		 　22.65
0.65
2.95%		 22.46
5 月　22.80
0.15
0.66%		22.60
-0.2
-0.88%		22.35
-0.25
-1.11%		 　22.35
0
0%		22.35
0
0%		22.40
0.05
0.22%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		 　23.95
1.5
6.68%		24.00
0.05
0.21%		23.80
-0.2
-0.83%		24.05
0.25
1.05%		24.15
0.1
0.42%		 　24.20
0.05
0.21%		23.90
-0.3
-1.24%		23.75
-0.15
-0.63%		23.55
-0.2
-0.84%		23.45
-0.1
-0.42%		 　23.35
-0.1
-0.43%		23.50
0.15
0.64%		23.15
-0.35
-1.49%		23.70
0.55
2.38%		23.31
6 月23.30
-0.4
-1.69%		 　23.35
0.05
0.21%		23.30
-0.05
-0.21%		23.20
-0.1
-0.43%		 23.10
-0.1
-0.43%		 　22.80
-0.3
-1.3%		22.80
0
0%		22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		22.35
-0.25
-1.11%		 　　22.05
-0.3
-1.34%		22.10
0.05
0.23%		21.85
-0.25
-1.13%		22.15
0.3
1.37%		 　21.75
-0.4
-1.81%		21.85
0.1
0.46%		21.65
-0.2
-0.92%		21.45
-0.2
-0.92%		21.10
-0.35
-1.63%		 22.34
7 月　21.20
0.1
0.47%		20.80
-0.4
-1.89%		20.85
0.05
0.24%		20.85
0
0%		20.60
-0.25
-1.2%		 　20.70
0.1
0.49%		20.75
0.05
0.24%		20.85
0.1
0.48%		21.00
0.15
0.72%		21.10
0.1
0.48%		 　21.15
0.05
0.24%		21.25
0.1
0.47%		20.80
-0.45
-2.12%		20.90
0.1
0.48%		20.90
0
0%		 　20.95
0.05
0.24%		21.10
0.15
0.72%		21.15
0.05
0.24%		21.10
-0.05
-0.24%		21.05
-0.05
-0.24%		 　21.10
0.05
0.24%		21.15
0.05
0.24%		20.97
8 月21.40
0.25
1.18%		21.20
-0.2
-0.93%		21.15
-0.05
-0.24%		 　21.05
-0.1
-0.47%		21.05
0
0%		21.00
-0.05
-0.24%		21.00
0
0%		21.15
0.15
0.71%		 　20.70
-0.45
-2.13%		20.60
-0.1
-0.48%		20.55
-0.05
-0.24%		20.25
-0.3
-1.46%		20.30
0.05
0.25%		 　20.30
0
0%		20.35
0.05
0.25%		20.45
0.1
0.49%		20.60
0.15
0.73%		20.60
0
0%		 　20.60
0
0%		20.75
0.15
0.73%		21.05
0.3
1.45%		21.05
0
0%		21.05
0
0%		20.77
9 月 　21.20
0.15
0.71%		21.05
-0.15
-0.71%		20.85
-0.2
-0.95%		20.75
-0.1
-0.48%		20.30
-0.45
-2.17%		 　20.30
0
0%		20.45
0.15
0.74%		20.50
0.05
0.24%		20.85
0.35
1.71%		21.00
0.15
0.72%		 　21.05
0.05
0.24%		21.15
0.1
0.48%		21.15
0
0%		20.90
-0.25
-1.18%		20.90
0
0%		 　　20.90
0
0%		21.15
0.25
1.2%		21.20
0.05
0.24%		21.70
0.5
2.36%		 20.98
10 月21.60
-0.1
-0.46%		21.55
-0.05
-0.23%		21.40
-0.15
-0.7%		21.25
-0.15
-0.7%		20.75
-0.5
-2.35%		 　20.70
-0.05
-0.24%		20.90
0.2
0.97%		 19.65
-1.25
-5.98%		19.60
-0.05
-0.25%		 　19.50
-0.1
-0.51%		19.10
-0.4
-2.05%		19.05
-0.05
-0.26%		19.05
0
0%		18.55
-0.5
-2.62%		 　18.75
0.2
1.08%		18.60
-0.15
-0.8%		18.60
0
0%		17.95
-0.65
-3.49%		17.70
-0.25
-1.39%		 　17.60
-0.1
-0.56%		17.60
0
0%		18.05
0.45
2.56%		19.4
11 月18.00
-0.05
-0.28%		18.00
0
0%		 　17.95
-0.05
-0.28%		18.15
0.2
1.11%		18.10
-0.05
-0.28%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		 　18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		18.20
0.3
1.68%		 18.25
0.05
0.27%		 　18.20
-0.05
-0.27%		18.00
-0.2
-1.1%		18.25
0.25
1.39%		17.95
-0.3
-1.64%		17.75
-0.2
-1.11%		 　18.00
0.25
1.41%		18.00
0
0%		18.15
0.15
0.83%		18.00
-0.15
-0.83%		18.00
0
0%		 18.07
12 月　　18.20
0.2
1.11%		20.00
1.8
9.89%		21.00
1
5%		20.05
-0.95
-4.52%		20.05
0
0%		 　20.10
0.05
0.25%		19.80
-0.3
-1.49%		20.10
0.3
1.52%		20.30
0.2
1%		20.55
0.25
1.23%		 　20.60
0.05
0.24%		19.35
-1.25
-6.07%		19.45
0.1
0.52%		19.35
-0.1
-0.51%		19.25
-0.1
-0.52%		18.90
-0.35
-1.82%		 18.55
-0.35
-1.85%		18.25
-0.3
-1.62%		18.25
0
0%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		　　　19.49

說明:最高漲幅:9.89%最低跌幅:-6.07% 最高價:24.20最低價:17.60平均價:21.41,灰色底表示週末,漲123天(24.6)元,跌138天(-29.5)元,平盤44天
10%=1,7%=2,5%=1,3%=3,2%=8,1%=49,0%=103,-0%=1,-1%=1,-2%=2,-3%=3,-4%=16,-5%=51,-6%=64,

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 2201 3575270 2228 85561858 24.15 24.15 23.80 23.95 0.20 0% 23.95 46 24.00 68 23.71
2018-01-03 2201 4670250 2295 111308401 23.95 24.10 23.65 23.65 0.30 -1.25% 23.65 194 23.80 79 23.42
2018-01-04 2201 3713596 1815 87294537 23.70 23.75 23.40 23.40 0.25 -1.06% 23.40 350 23.50 2 23.17
2018-01-05 2201 3238075 1591 76265908 23.45 23.75 23.45 23.50 0.10 0.43% 23.50 31 23.55 2 23.27
2018-01-08 2201 3886095 2021 91959982 23.55 23.85 23.55 23.65 0.15 0.64% 23.65 12 23.70 43 23.42
2018-01-09 2201 2353321 1191 55551697 23.75 23.80 23.50 23.60 0.05 -0.21% 23.55 22 23.60 37 23.37
2018-01-10 2201 2965135 1372 69572155 23.60 23.60 23.40 23.55 0.05 -0.21% 23.50 2 23.55 157 23.32
2018-01-11 2201 2733508 1672 63686174 23.45 23.50 23.20 23.25 0.30 -1.27% 23.20 153 23.25 16 23.02
2018-01-12 2201 2088161 1295 48683134 23.30 23.50 23.25 23.30 0.05 0.22% 23.30 54 23.35 35 23.07
2018-01-15 2201 1971574 1410 46103090 23.40 23.45 23.30 23.35 0.05 0.21% 23.35 37 23.40 18 23.12
2018-01-16 2201 2676648 1393 62734383 23.40 23.55 23.40 23.45 0.10 0.43% 23.45 62 23.50 131 23.22
2018-01-17 2201 4197548 2593 99612691 23.50 24.00 23.50 24.00 0.55 2.35% 23.95 16 24.00 135 23.76
2018-01-18 2201 4121595 2290 98170174 24.00 24.10 23.65 23.70 0.30 -1.25% 23.70 59 23.75 141 23.47
2018-01-19 2201 2841608 1881 67315604 23.75 23.90 23.55 23.55 0.15 -0.63% 23.55 234 23.65 32 23.32
2018-01-22 2201 2374505 1539 56239104 23.65 23.85 23.60 23.75 0.20 0.85% 23.70 46 23.75 80 23.51
2018-01-23 2201 6164148 2695 148603926 23.90 24.40 23.90 23.90 0.15 0.63% 23.90 105 23.95 1 23.66
2018-01-24 2201 3141330 1664 74695004 23.95 23.95 23.70 23.85 0.05 -0.21% 23.80 16 23.85 40 23.61
2018-01-25 2201 2589402 1309 61579315 23.85 23.95 23.70 23.75 0.10 -0.42% 23.75 140 23.80 87 23.51
2018-01-26 2201 2135495 915 50721269 23.90 23.90 23.65 23.75 0.00 0% 23.70 56 23.75 2 23.51
2018-01-29 2201 1381360 581 32900509 23.90 23.90 23.75 23.85 0.10 0.42% 23.80 49 23.85 9 23.61
2018-01-30 2201 2287737 1072 54118745 23.80 23.85 23.50 23.50 0.35 -1.47% 23.50 112 23.55 19 23.27
2018-01-31 2201 2535158 1035 59612574 23.50 23.75 23.30 23.75 0.25 1.06% 23.70 1 23.75 233 23.51
2018-02-01 2201 1341728 917 31713181 23.75 23.75 23.55 23.60 0.15 -0.63% 23.60 3 23.65 37 23.37
2018-02-02 2201 1404396 805 32940809 23.60 23.60 23.35 23.45 0.15 -0.64% 23.45 40 23.50 35 23.22
2018-02-05 2201 2105737 855 48719945 23.10 23.30 23.05 23.20 0.25 -1.07% 23.20 21 23.25 34 22.97
2018-02-06 2201 6880352 2564 154366544 22.80 22.80 22.10 22.30 0.90 -3.88% 22.25 26 22.30 38 22.08
2018-02-07 2201 3051666 1241 68762432 22.60 22.65 22.40 22.45 0.15 0.67% 22.40 257 22.45 26 22.23
2018-02-08 2201 1117711 643 25186827 22.45 22.65 22.45 22.55 0.10 0.45% 22.50 83 22.55 6 22.33
2018-02-09 2201 3498550 1089 76876922 22.00 22.35 21.70 22.30 0.25 -1.11% 22.30 7 22.35 108 22.08
2018-02-12 2201 2099441 911 46756427 22.30 22.50 22.20 22.25 0.05 -0.22% 22.25 24 22.30 5 22.03
2018-02-21 2201 2978390 1266 66569945 22.45 22.45 22.25 22.35 0.10 0.45% 22.35 54 22.40 42 22.13
2018-02-22 2201 1051809 600 23560831 22.35 22.55 22.25 22.50 0.15 0.67% 22.45 74 22.50 12 22.28
2018-02-23 2201 1730097 791 39337308 22.50 22.85 22.50 22.80 0.30 1.33% 22.75 63 22.80 60 22.57
2018-02-26 2201 4119934 1659 95192900 22.85 23.35 22.80 23.35 0.55 2.41% 23.30 8 23.35 29 23.12
2018-02-27 2201 4189394 1443 97626586 23.45 23.50 23.10 23.35 0.00 0% 23.30 4 23.35 20 23.12
2018-03-01 2201 3635624 1713 85125296 23.15 23.55 23.10 23.35 0.00 0% 23.35 30 23.40 8 23.12
2018-03-02 2201 2416255 1121 55721547 23.20 23.25 23.00 23.05 0.30 -1.28% 23.05 4 23.10 64 22.82
2018-03-05 2201 4560992 2018 106779756 23.20 23.55 23.15 23.25 0.20 0.87% 23.25 97 23.30 20 23.02
2018-03-06 2201 4381215 1831 102832853 23.40 23.70 23.30 23.30 0.05 0.22% 23.30 278 23.35 53 23.07
2018-03-07 2201 2342480 1043 54452132 23.20 23.30 23.20 23.20 0.10 -0.43% 23.15 84 23.20 9 22.97
2018-03-08 2201 1336568 615 31158350 23.20 23.45 23.20 23.25 0.05 0.22% 23.25 8 23.30 14 23.02
2018-03-09 2201 1626144 795 37824634 23.30 23.35 23.20 23.20 0.05 -0.22% 23.20 310 23.30 31 22.97
2018-03-12 2201 2883684 1281 67428411 23.40 23.50 23.25 23.45 0.25 1.08% 23.45 13 23.50 373 23.22
2018-03-13 2201 4565965 1755 108197165 23.45 23.85 23.45 23.60 0.15 0.64% 23.55 180 23.60 246 23.37
2018-03-14 2201 1852132 888 43555297 23.50 23.60 23.45 23.55 0.05 -0.21% 23.55 4 23.60 198 23.32
2018-03-15 2201 1617039 739 37809757 23.50 23.50 23.30 23.40 0.15 -0.64% 23.35 276 23.40 19 23.17
2018-03-20 2201 1430421 893 33284933 23.35 23.40 23.20 23.25 0.10 -0.64% 23.20 52 23.25 6 23.02
2018-03-21 2201 1587064 787 36921582 23.35 23.35 23.20 23.20 0.05 -0.22% 23.20 50 23.25 11 22.97
2018-03-22 2201 1476047 779 34323834 23.35 23.40 23.15 23.15 0.05 -0.22% 23.15 34 23.20 76 22.92
2018-03-23 2201 3016212 1000 68765288 22.90 22.90 22.70 22.85 0.30 -1.3% 22.85 21 22.90 135 22.62
2018-03-26 2201 1769153 959 40224976 22.70 22.80 22.65 22.75 0.10 -0.44% 22.70 246 22.75 13 22.52
2018-03-27 2201 3055391 1183 69548084 22.90 22.95 22.65 22.75 0.00 0% 22.70 293 22.75 22 22.52
2018-03-28 2201 2237336 1058 50543454 22.70 22.75 22.50 22.60 0.15 -0.66% 22.55 26 22.60 13 22.38
2018-03-29 2201 2016927 739 45544251 22.60 22.65 22.50 22.55 0.05 -0.22% 22.55 102 22.60 580 22.33
2018-03-30 2201 2021641 620 45669196 22.60 22.65 22.55 22.60 0.05 0.22% 22.55 149 22.60 993 15.37
2018-03-31 2201 760865 318 17177895 22.60 22.60 22.55 22.60 0.00 0% 22.55 144 22.60 273 15.37
2018-04-02 2201 2078791 694 46923719 22.60 22.65 22.50 22.60 0.00 0% 22.55 25 22.60 458 15.37
2018-04-03 2201 1013416 522 22772599 22.45 22.55 22.40 22.50 0.10 -0.44% 22.50 9 22.55 36 15.31
2018-04-09 2201 3592796 1108 81012324 22.50 22.70 22.45 22.65 0.15 0.67% 22.65 14 22.70 133 15.41
2018-04-10 2201 4135701 1262 94429198 22.65 22.95 22.60 22.90 0.25 1.1% 22.85 9 22.90 27 15.58
2018-04-11 2201 1574649 773 36033841 23.00 23.00 22.80 22.80 0.10 -0.44% 22.80 43 22.85 100 15.51
2018-04-12 2201 1514471 722 34347832 22.75 22.75 22.60 22.75 0.05 -0.22% 22.70 17 22.75 926 15.48
2018-04-13 2201 1284302 628 29071434 22.75 22.75 22.60 22.60 0.15 -0.66% 22.60 80 22.65 16 15.37
2018-04-16 2201 1040656 462 23401518 22.55 22.55 22.45 22.45 0.15 -0.66% 22.45 118 22.50 579 15.27
2018-04-17 2201 1966046 791 43782514 22.50 22.55 22.20 22.25 0.20 -0.89% 22.25 17 22.30 78 15.14
2018-04-18 2201 1912724 783 42581356 22.30 22.35 22.20 22.25 0.00 0% 22.25 380 22.30 145 15.14
2018-04-19 2201 1626273 657 36263646 22.25 22.45 22.20 22.40 0.15 0.67% 22.35 44 22.40 31 15.24
2018-04-20 2201 1211679 472 27029801 22.35 22.45 22.25 22.25 0.15 -0.67% 22.20 154 22.25 2 15.14
2018-04-23 2201 745471 352 16607974 22.20 22.35 22.20 22.30 0.05 0.22% 22.25 139 22.30 38 15.17
2018-04-24 2201 1563003 586 34671164 22.30 22.30 22.10 22.20 0.10 -0.45% 22.15 24 22.20 58 15.10
2018-04-25 2201 1701749 683 37540760 22.05 22.15 22.00 22.00 0.20 -0.9% 22.00 1433 22.05 11 14.97
2018-04-26 2201 1718203 645 37901516 22.10 22.15 22.00 22.00 0.00 0% 22.00 558 22.05 65 14.97
2018-04-27 2201 941563 441 20781336 22.10 22.15 22.00 22.00 0.00 0% 22.00 1329 22.05 15 14.97
2018-04-30 2201 2146467 1255 48018524 22.05 22.65 22.05 22.65 0.65 2.95% 22.55 25 22.65 7 15.41
2018-05-02 2201 2510968 987 57151016 22.65 22.95 22.50 22.80 0.15 0.66% 22.75 2 22.80 30 15.51
2018-05-03 2201 1548838 603 34981839 22.65 22.75 22.50 22.60 0.20 -0.88% 22.60 32 22.65 62 15.37
2018-05-04 2201 1704084 687 38156867 22.60 22.60 22.30 22.35 0.25 -1.11% 22.30 166 22.40 25 15.20
2018-05-07 2201 1059552 771 23739252 22.50 22.50 22.35 22.35 0.00 0% 22.35 44 22.40 10 15.20
2018-05-08 2201 1607815 586 35861170 22.35 22.40 22.25 22.35 0.00 0% 22.30 16 22.35 34 15.20
2018-05-09 2201 2297791 1381 51762621 22.65 22.70 22.40 22.40 0.05 0.22% 22.40 73 22.50 662 15.24
2018-05-10 2201 1238937 420 27926281 22.65 22.70 22.45 22.50 0.10 0.45% 22.45 204 22.50 188 15.31
2018-05-11 2201 1478318 584 33150464 22.50 22.50 22.35 22.45 0.05 -0.22% 22.45 6 22.50 614 15.27
2018-05-14 2201 16335880 6187 389167641 23.30 24.35 23.20 23.95 1.50 6.68% 23.95 53 24.00 251 16.29
2018-05-15 2201 5738495 2076 137513747 24.00 24.10 23.80 24.00 0.05 0.21% 23.95 6 24.00 715 13.26
2018-05-16 2201 4132873 1521 98789426 24.10 24.15 23.70 23.80 0.20 -0.83% 23.80 39 23.85 41 13.15
2018-05-17 2201 9154793 3294 221321806 23.85 24.45 23.85 24.05 0.25 1.05% 24.00 191 24.05 32 13.29
2018-05-18 2201 9719725 3264 235820296 24.20 24.55 24.00 24.15 0.10 0.42% 24.10 82 24.15 14 13.34
2018-05-21 2201 5631418 1872 136901680 24.30 24.55 24.20 24.20 0.05 0.21% 24.20 326 24.25 320 13.37
2018-05-22 2201 4376857 1359 105250272 24.25 24.25 23.90 23.90 0.30 -1.24% 23.90 220 23.95 25 13.20
2018-05-23 2201 3111434 1152 74068901 23.95 24.00 23.65 23.75 0.15 -0.63% 23.75 92 23.80 13 13.12
2018-05-24 2201 5558863 2053 131374478 23.70 23.80 23.50 23.55 0.20 -0.84% 23.55 66 23.60 28 13.01
2018-05-25 2201 2558816 1176 60081226 23.50 23.55 23.40 23.45 0.10 -0.42% 23.40 257 23.45 2 12.96
2018-05-28 2201 3807270 1141 88934294 23.50 23.55 23.20 23.35 0.10 -0.43% 23.35 18 23.40 23 12.90
2018-05-29 2201 2892685 1014 67711450 23.40 23.50 23.30 23.50 0.15 0.64% 23.45 49 23.50 242 12.98
2018-05-30 2201 3772298 1268 87634124 23.40 23.40 23.10 23.15 0.35 -1.49% 23.15 85 23.20 24 12.79
2018-05-31 2201 3367616 1103 78715371 23.25 23.70 23.10 23.70 0.55 2.38% 23.45 42 23.70 128 13.09
2018-06-01 2201 3324119 1197 77848210 23.45 23.55 23.30 23.30 0.40 -1.69% 23.30 84 23.35 10 12.87
2018-06-04 2201 3561385 1248 83203580 23.35 23.45 23.30 23.35 0.05 0.21% 23.35 72 23.40 24 12.90
2018-06-05 2201 2225883 893 51983267 23.45 23.45 23.30 23.30 0.05 -0.21% 23.25 167 23.30 128 12.87
2018-06-06 2201 4854774 1387 112979185 23.35 23.40 23.10 23.20 0.10 -0.43% 23.20 341 23.25 1 12.82
2018-06-08 2201 3828473 1080 88668511 23.20 23.30 23.05 23.10 0.10 -0.43% 23.10 56 23.15 193 12.76
2018-06-11 2201 5452893 1816 125124589 23.15 23.20 22.80 22.80 0.30 -1.3% 22.80 344 22.85 17 12.60
2018-06-12 2201 2879086 1152 65452250 22.80 22.80 22.65 22.80 0.00 0% 22.75 121 22.80 671 12.60
2018-06-13 2201 1754054 926 39895578 22.80 22.80 22.70 22.75 0.05 -0.22% 22.75 27 22.80 680 12.57
2018-06-14 2201 3259614 1203 73749347 22.70 22.70 22.55 22.60 0.15 -0.66% 22.55 481 22.60 10 12.49
2018-06-15 2201 6394599 1881 143328437 22.60 22.65 22.35 22.35 0.25 -1.11% 22.35 333 22.40 501 12.35
2018-06-19 2201 7086054 1894 156757602 22.35 22.35 22.00 22.05 0.30 -1.34% 22.05 10 22.10 15 12.18
2018-06-20 2201 4298639 1342 95132277 22.10 22.30 22.05 22.10 0.05 0.23% 22.10 174 22.15 2 12.21
2018-06-21 2201 7985518 2492 175383312 22.20 22.25 21.80 21.85 0.25 -1.13% 21.85 134 21.90 115 12.07
2018-06-22 2201 10372844 2160 226930990 21.75 22.15 21.65 22.15 0.30 1.37% 22.10 2 22.15 50 12.24
2018-06-25 2201 3959050 1475 86774033 22.20 22.20 21.75 21.75 0.40 -1.81% 21.75 332 21.80 11 12.02
2018-06-26 2201 2077531 888 45182376 21.70 21.85 21.65 21.85 0.10 0.46% 21.80 41 21.85 39 12.07
2018-06-27 2201 2996545 1046 65121276 21.90 21.95 21.65 21.65 0.20 -0.92% 21.65 160 21.70 56 11.96
2018-06-28 2201 7588619 1686 162895564 21.65 21.70 21.30 21.45 0.20 -0.92% 21.45 5 21.50 105 11.85
2018-06-29 2201 7186070 2275 152521830 21.45 21.55 21.00 21.10 0.35 -1.63% 21.05 482 21.10 70 11.66
2018-07-02 2201 1867858 910 39653777 21.10 21.30 21.10 21.20 0.10 0.47% 21.20 1 21.25 34 11.71
2018-07-03 2201 2669378 1081 56013589 21.20 21.30 20.80 20.80 0.40 -1.89% 20.80 341 20.85 46 11.49
2018-07-04 2201 2601254 922 54120685 20.80 20.90 20.70 20.85 0.05 0.24% 20.85 78 20.90 119 11.52
2018-07-05 2201 1950331 795 40647965 20.85 20.90 20.80 20.85 0.00 0% 20.85 876 20.90 92 11.52
2018-07-06 2201 2541886 1224 52597244 20.90 21.05 20.50 20.60 0.25 -1.2% 20.60 43 20.65 81 11.38
2018-07-09 2201 1726594 754 35773624 20.70 20.80 20.60 20.70 0.10 0.49% 20.70 154 20.75 20 11.44
2018-07-10 2201 1774726 839 36694348 20.60 20.80 20.55 20.75 0.05 0.24% 20.70 68 20.75 23 11.46
2018-07-11 2201 1578183 758 32789908 20.70 20.90 20.60 20.85 0.10 0.48% 20.80 128 20.85 60 11.52
2018-07-12 2201 1946152 827 40873792 20.80 21.15 20.80 21.00 0.15 0.72% 21.00 81 21.05 119 11.60
2018-07-13 2201 1541733 795 32461021 21.10 21.10 21.00 21.10 0.10 0.48% 21.05 116 21.10 30 11.66
2018-07-16 2201 1643284 758 34821350 21.15 21.25 21.15 21.15 0.05 0.24% 21.15 27 21.20 55 11.69
2018-07-17 2201 3665486 1368 77273066 21.15 21.25 20.95 21.25 0.10 0.47% 21.20 53 21.25 92 11.74
2018-07-18 2201 2330026 994 48389485 20.75 20.90 20.70 20.80 0.00 -2.12% 20.80 49 20.85 134 11.49
2018-07-19 2201 985850 422 20564417 20.80 20.90 20.80 20.90 0.10 0.48% 20.85 100 20.90 98 11.55
2018-07-20 2201 1793340 708 37430848 20.90 20.95 20.80 20.90 0.00 0% 20.85 44 20.90 497 11.55
2018-07-23 2201 1780554 878 37342784 21.20 21.20 20.85 20.95 0.05 0.24% 20.90 226 20.95 102 11.57
2018-07-24 2201 2865977 885 60459017 21.20 21.20 21.00 21.10 0.15 0.72% 21.05 111 21.10 220 11.66
2018-07-25 2201 2727004 884 57666330 21.20 21.20 21.05 21.15 0.05 0.24% 21.10 46 21.15 300 11.69
2018-07-26 2201 2906646 1277 61445176 21.30 21.30 21.05 21.10 0.05 -0.24% 21.05 296 21.10 250 11.66
2018-07-27 2201 2019145 735 42582552 21.20 21.20 21.00 21.05 0.05 -0.24% 21.05 84 21.10 421 11.63
2018-07-30 2201 1953672 664 41237437 21.05 21.20 21.05 21.10 0.05 0.24% 21.05 548 21.10 143 11.66
2018-07-31 2201 2364067 855 49949556 21.10 21.20 21.05 21.15 0.05 0.24% 21.10 171 21.15 781 11.69
2018-08-01 2201 5618858 1638 120093003 21.20 21.50 21.15 21.40 0.25 1.18% 21.40 184 21.45 156 11.82
2018-08-02 2201 4147655 1524 88729613 21.45 21.60 21.20 21.20 0.20 -0.93% 21.20 217 21.25 5 11.71
2018-08-03 2201 2168714 744 45904352 21.20 21.25 21.10 21.15 0.05 -0.24% 21.10 463 21.15 104 11.69
2018-08-06 2201 1600818 580 33778605 21.15 21.15 21.05 21.05 0.10 -0.47% 21.05 202 21.10 340 11.63
2018-08-07 2201 1873397 804 39489953 21.10 21.20 21.00 21.05 0.00 0% 21.00 617 21.05 5 11.63
2018-08-08 2201 2622882 919 55195322 21.05 21.15 21.00 21.00 0.05 -0.24% 20.95 377 21.00 27 11.60
2018-08-09 2201 1398610 498 29435524 21.05 21.10 21.00 21.00 0.00 0% 21.00 331 21.05 373 11.60
2018-08-10 2201 3078466 1029 65093924 21.10 21.25 21.05 21.15 0.15 0.71% 21.10 167 21.15 462 11.69
2018-08-13 2201 4327983 1465 89998988 21.10 21.15 20.55 20.70 0.45 -2.13% 20.70 48 20.75 298 11.44
2018-08-14 2201 2149595 1023 44350660 20.65 20.75 20.60 20.60 0.10 -0.48% 20.60 171 20.65 40 12.56
2018-08-15 2201 3482220 1710 71569877 20.60 20.65 20.50 20.55 0.05 -0.24% 20.50 163 20.55 22 12.53
2018-08-16 2201 3517313 1398 71244747 20.50 20.50 20.15 20.25 0.30 -1.46% 20.25 378 20.30 89 12.35
2018-08-17 2201 3160276 1099 64073581 20.30 20.35 20.20 20.30 0.05 0.25% 20.25 94 20.30 10 12.38
2018-08-20 2201 2389724 1047 48401194 20.30 20.30 20.20 20.30 0.00 0% 20.25 202 20.30 30 12.38
2018-08-21 2201 2312731 1326 46890543 20.30 20.35 20.20 20.35 0.05 0.25% 20.30 51 20.35 55 12.41
2018-08-22 2201 1386014 640 28406231 20.35 20.60 20.35 20.45 0.10 0.49% 20.45 65 20.50 27 12.47
2018-08-23 2201 1079927 440 22178594 20.55 20.60 20.45 20.60 0.15 0.73% 20.55 62 20.60 140 12.56
2018-08-24 2201 1390670 608 28644147 20.60 20.75 20.45 20.60 0.00 0% 20.55 129 20.60 5 12.56
2018-08-27 2201 1363788 545 28240375 20.70 20.75 20.60 20.60 0.00 0% 20.60 207 20.65 5 12.56
2018-08-28 2201 1248903 444 25854584 20.70 20.75 20.65 20.75 0.15 0.73% 20.70 3 20.75 68 12.65
2018-08-29 2201 2662395 1180 55835345 20.80 21.10 20.70 21.05 0.30 1.45% 21.05 3 21.10 138 12.84
2018-08-30 2201 2497335 1430 52496735 21.10 21.15 20.85 21.05 0.00 0% 21.00 38 21.05 21 12.84
2018-08-31 2201 2734229 1447 57765506 20.90 21.25 20.85 21.05 0.00 0% 21.05 51 21.10 1 12.84
2018-09-03 2201 2488865 1454 52778986 21.05 21.30 20.95 21.20 0.15 0.71% 21.15 88 21.20 7 12.93
2018-09-04 2201 1688980 496 35654916 21.20 21.25 21.00 21.05 0.15 -0.71% 21.05 1 21.10 586 12.84
2018-09-05 2201 1415156 711 29613046 21.00 21.00 20.85 20.85 0.20 -0.95% 20.85 155 20.90 16 12.71
2018-09-06 2201 1096748 534 22780673 20.85 20.85 20.70 20.75 0.10 -0.48% 20.75 9 20.80 121 12.65
2018-09-07 2201 2980426 1269 61039634 20.75 20.75 20.30 20.30 0.45 -2.17% 20.30 300 20.40 46 12.38
2018-09-10 2201 2703259 1322 54906147 20.45 20.50 20.20 20.30 0.00 0% 20.30 352 20.35 49 12.38
2018-09-11 2201 1118050 533 22785369 20.35 20.50 20.30 20.45 0.15 0.74% 20.45 25 20.50 63 12.47
2018-09-12 2201 1343170 953 27458021 20.45 20.55 20.30 20.50 0.05 0.24% 20.45 15 20.50 24 12.50
2018-09-13 2201 1872655 1018 38905053 20.50 20.90 20.50 20.85 0.35 1.71% 20.80 37 20.85 5 12.71
2018-09-14 2201 3535090 1687 74405577 21.00 21.20 20.90 21.00 0.15 0.72% 21.00 336 21.05 304 12.80
2018-09-17 2201 2890856 1021 60975576 21.05 21.25 20.90 21.05 0.05 0.24% 21.00 340 21.05 30 12.84
2018-09-18 2201 2458700 1458 51897711 21.05 21.20 21.00 21.15 0.10 0.48% 21.10 55 21.15 185 12.90
2018-09-19 2201 2056595 1057 43574601 21.25 21.25 21.10 21.15 0.00 0% 21.10 176 21.20 921 12.90
2018-09-20 2201 2390266 1471 50184652 21.15 21.15 20.90 20.90 0.25 -1.18% 20.90 202 20.95 5 12.74
2018-09-21 2201 1485416 836 31157788 21.00 21.05 20.90 20.90 0.00 0% 20.90 191 20.95 6 12.74
2018-09-25 2201 1266402 816 26469971 20.90 21.00 20.80 20.90 0.00 0% 20.90 30 20.95 10 12.74
2018-09-26 2201 1683839 846 35488696 20.95 21.20 20.85 21.15 0.25 1.2% 21.10 89 21.15 13 12.90
2018-09-27 2201 2000051 1265 42389172 21.15 21.25 21.10 21.20 0.05 0.24% 21.20 24 21.25 186 12.93
2018-09-28 2201 6750171 2509 146021784 21.30 21.90 21.30 21.70 0.50 2.36% 21.60 8 21.70 198 13.23
2018-10-01 2201 3204229 2129 69239393 21.70 21.70 21.50 21.60 0.10 -0.46% 21.55 118 21.60 44 13.17
2018-10-02 2201 2807620 1676 60631556 21.80 21.80 21.50 21.55 0.05 -0.23% 21.55 26 21.60 278 13.14
2018-10-03 2201 2340160 1610 50256419 21.55 21.60 21.35 21.40 0.15 -0.7% 21.40 56 21.45 14 13.05
2018-10-04 2201 1865241 1546 39770829 21.35 21.40 21.20 21.25 0.15 -0.7% 21.25 46 21.30 3 12.96
2018-10-05 2201 3654174 1681 76337382 21.20 21.20 20.65 20.75 0.50 -2.35% 20.75 59 20.80 2 12.65
2018-10-08 2201 2261618 1238 47007636 20.70 20.90 20.65 20.70 0.05 -0.24% 20.70 146 20.75 3 12.62
2018-10-09 2201 1391733 880 28930025 20.75 20.90 20.70 20.90 0.20 0.97% 20.80 14 20.90 97 12.74
2018-10-11 2201 9094526 3170 179964535 20.35 20.35 19.55 19.65 1.25 -5.98% 19.65 51 19.70 56 11.98
2018-10-12 2201 4175721 1912 81020403 19.30 19.65 19.20 19.60 0.05 -0.25% 19.55 236 19.60 12 11.95
2018-10-15 2201 3047392 1626 59299129 19.55 19.55 19.40 19.50 0.10 -0.51% 19.50 48 19.55 16 11.89
2018-10-16 2201 4455653 1954 85584115 19.35 19.45 19.00 19.10 0.40 -2.05% 19.10 79 19.15 24 11.65
2018-10-17 2201 4006209 1299 76358032 19.25 19.25 19.00 19.05 0.05 -0.26% 19.00 1386 19.05 44 11.62
2018-10-18 2201 2178728 1232 41472351 19.05 19.10 18.95 19.05 0.00 0% 19.05 182 19.10 40 11.62
2018-10-19 2201 3400582 1406 63372330 18.90 18.90 18.50 18.55 0.50 -2.62% 18.55 657 18.60 3 11.31
2018-10-22 2201 1215410 558 22742766 18.65 18.85 18.50 18.75 0.20 1.08% 18.75 133 18.80 29 11.43
2018-10-23 2201 2337314 1287 43543016 18.60 18.70 18.60 18.60 0.15 -0.8% 18.60 481 18.65 18 11.34
2018-10-24 2201 2229677 961 41173038 18.55 18.60 18.35 18.60 0.00 0% 18.55 3 18.60 98 11.34
2018-10-25 2201 4022041 1745 72387931 18.00 18.15 17.90 17.95 0.65 -3.49% 17.90 74 17.95 52 10.95
2018-10-26 2201 3556032 1597 62948671 18.10 18.10 17.50 17.70 0.25 -1.39% 17.65 3 17.70 38 10.79
2018-10-29 2201 2451317 910 43155504 17.60 17.75 17.45 17.60 0.10 -0.56% 17.60 36 17.65 49 10.73
2018-10-30 2201 1476074 666 26161306 17.70 17.80 17.60 17.60 0.00 0% 17.60 239 17.70 22 10.73
2018-10-31 2201 1743824 769 31249934 17.80 18.05 17.80 18.05 0.45 2.56% 17.95 25 18.05 45 11.01
2018-11-01 2201 1289060 568 23156282 18.05 18.05 17.85 18.00 0.05 -0.28% 17.95 111 18.00 176 10.98
2018-11-02 2201 2190585 669 39440782 18.10 18.20 17.90 18.00 0.00 0% 17.95 104 18.00 263 10.98
2018-11-05 2201 810757 441 14535497 18.00 18.00 17.85 17.95 0.05 -0.28% 17.90 59 17.95 15 10.95
2018-11-06 2201 1933646 1125 34991102 18.00 18.20 18.00 18.15 0.20 1.11% 18.10 212 18.15 19 11.07
2018-11-07 2201 2133997 1164 38601289 18.20 18.20 18.00 18.10 0.05 -0.28% 18.10 9 18.15 80 11.04
2018-11-08 2201 2754495 1618 50216430 18.10 18.30 18.10 18.25 0.15 0.83% 18.20 3 18.25 197 11.13
2018-11-09 2201 1546467 880 27962973 18.35 18.35 18.00 18.10 0.15 -0.82% 18.05 11 18.10 606 11.04
2018-11-12 2201 1650014 886 29689891 18.10 18.10 17.95 18.00 0.10 -0.55% 17.95 77 18.00 542 10.98
2018-11-13 2201 1054124 610 18803032 17.85 17.95 17.70 17.90 0.10 -0.56% 17.85 231 17.95 29 10.91
2018-11-14 2201 1860619 961 33589763 17.90 18.20 17.85 18.20 0.30 1.68% 18.10 21 18.20 27 15.69
2018-11-16 2201 1694525 1290 30907552 18.15 18.30 18.15 18.25 0.05 0.27% 18.25 11 18.30 478 15.73
2018-11-19 2201 1153163 520 21037411 18.35 18.35 18.15 18.20 0.05 -0.27% 18.20 32 18.25 153 15.69
2018-11-20 2201 1502498 705 27140558 18.15 18.15 18.00 18.00 0.20 -1.1% 18.00 123 18.05 1 15.52
2018-11-21 2201 1017350 526 18468851 18.00 18.25 18.00 18.25 0.25 1.39% 18.25 19 18.30 128 15.73
2018-11-22 2201 1686600 750 30405209 18.20 18.20 17.95 17.95 0.30 -1.64% 17.95 87 18.00 217 15.47
2018-11-23 2201 1844200 803 32784515 17.95 18.00 17.70 17.75 0.20 -1.11% 17.75 41 17.80 21 15.30
2018-11-26 2201 1002529 487 18017592 17.85 18.10 17.85 18.00 0.25 1.41% 17.95 23 18.00 365 15.52
2018-11-27 2201 1406644 581 25317542 18.05 18.05 17.95 18.00 0.00 0% 17.95 79 18.00 94 15.52
2018-11-28 2201 2266682 831 40882220 18.00 18.15 17.90 18.15 0.15 0.83% 18.10 37 18.15 103 15.65
2018-11-29 2201 3547964 1111 64325343 18.15 18.35 17.95 18.00 0.15 -0.83% 17.95 229 18.00 227 15.52
2018-11-30 2201 3234950 894 58248200 18.00 18.10 17.95 18.00 0.00 0% 17.95 252 18.00 979 15.52
2018-12-03 2201 5918100 1380 107918912 18.15 18.45 18.10 18.20 0.20 1.11% 18.20 7 18.25 20 15.69
2018-12-04 2201 22476629 6637 436411230 18.25 20.00 18.25 20.00 1.80 9.89% 20.00 4407 0.00 0 17.24
2018-12-05 2201 56641297 17954 1173871395 20.30 21.50 19.60 21.00 1.00 5% 20.95 6 21.00 20 18.10
2018-12-06 2201 15624091 5427 317815781 20.80 20.80 20.00 20.05 0.95 -4.52% 20.05 208 20.10 62 17.28
2018-12-07 2201 8321217 2989 166997393 20.30 20.55 19.60 20.05 0.00 0% 20.05 27 20.10 3 17.28
2018-12-10 2201 4698190 2082 94313065 20.00 20.25 19.80 20.10 0.05 0.25% 20.10 158 20.15 72 17.33
2018-12-11 2201 3585550 1197 71618988 20.10 20.15 19.80 19.80 0.30 -1.49% 19.80 131 19.85 29 17.07
2018-12-12 2201 5105661 2730 102296578 19.90 20.20 19.85 20.10 0.30 1.52% 20.10 19 20.15 15 17.33
2018-12-13 2201 3423502 1688 69049209 20.10 20.35 19.95 20.30 0.20 1% 20.25 24 20.30 82 17.50
2018-12-14 2201 6943284 2915 142156565 20.30 20.75 20.05 20.55 0.25 1.23% 20.50 4 20.55 155 17.72
2018-12-17 2201 5192307 2583 106875119 20.55 20.75 20.35 20.60 0.05 0.24% 20.60 14 20.65 27 17.76
2018-12-18 2201 11155862 3243 220872455 20.35 20.35 19.30 19.35 1.25 -6.07% 19.35 109 19.40 47 16.68
2018-12-19 2201 3095851 1323 60460590 19.65 19.70 19.45 19.45 0.10 0.52% 19.45 49 19.50 27 16.77
2018-12-20 2201 2093454 1218 40716956 19.40 19.60 19.25 19.35 0.10 -0.51% 19.35 95 19.40 8 16.68
2018-12-21 2201 2159463 793 41637607 19.50 19.50 19.15 19.25 0.10 -0.52% 19.25 188 19.30 10 16.59
2018-12-22 2201 1888317 824 35943588 19.15 19.20 18.85 18.90 0.35 -1.82% 18.90 32 18.95 1 16.29
2018-12-24 2201 5473936 1635 101859484 18.95 19.05 18.45 18.55 0.35 -1.85% 18.55 140 18.60 54 15.99
2018-12-25 2201 2635864 1046 48141398 18.35 18.40 18.15 18.25 0.30 -1.62% 18.25 61 18.30 34 15.73
2018-12-26 2201 1542775 1059 28346207 18.40 18.50 18.25 18.25 0.00 0% 18.25 141 18.30 46 15.73
2018-12-27 2201 2279179 1003 41687586 18.45 18.45 18.15 18.15 0.10 -0.55% 18.15 152 18.20 22 15.65
2018-12-28 2201 1613179 613 29229131 18.20 18.25 18.05 18.20 0.05 0.28% 18.15 147 18.20 35 15.69