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　37.30
0
0%		37.00
-0.3
-0.8%		37.15
0.15
0.41%		37.80
0.65
1.75%		 　37.40
-0.4
-1.06%		38.00
0.6
1.6%		38.50
0.5
1.32%		39.25
0.75
1.95%		38.90
-0.35
-0.89%		 　38.50
-0.4
-1.03%		38.15
-0.35
-0.91%		37.70
-0.45
-1.18%		37.60
-0.1
-0.27%		37.75
0.15
0.4%		 　36.85
-0.9
-2.38%		37.20
0.35
0.95%		38.00
0.8
2.15%		38.00
0
0%		38.15
0.15
0.39%		 　37.75
-0.4
-1.05%		37.75
0
0%		38.65
0.9
2.38%		37.84
2 月38.50
-0.15
-0.39%		37.90
-0.6
-1.56%		 　37.10
-0.8
-2.11%		34.65
-2.45
-6.6%		34.60
-0.05
-0.14%		34.55
-0.05
-0.14%		34.50
-0.05
-0.14%		 　34.55
0.05
0.14%		 　　　　　　　36.30
1.75
5.07%		37.35
1.05
2.89%		37.50
0.15
0.4%		 　37.70
0.2
0.53%		37.30
-0.4
-1.06%		 36.6
3 月37.60
0.3
0.8%		37.70
0.1
0.27%		 　37.75
0.05
0.13%		37.30
-0.45
-1.19%		36.95
-0.35
-0.94%		36.40
-0.55
-1.49%		36.20
-0.2
-0.55%		 　36.40
0.2
0.55%		36.40
0
0%		37.15
0.75
2.06%		36.95
-0.2
-0.54%		 　　　36.20
-0.75
-2.03%		36.10
-0.1
-0.28%		35.70
-0.4
-1.11%		34.95
-0.75
-2.1%		 　34.70
-0.25
-0.72%		35.35
0.65
1.87%		34.50
-0.85
-2.4%		34.85
0.35
1.01%		35.15
0.3
0.86%		35.30
0.15
0.43%		36.19
4 月 35.20
-0.1
-0.28%		34.75
-0.45
-1.28%		 　　　　34.10
-0.65
-1.87%		34.40
0.3
0.88%		34.85
0.45
1.31%		34.55
-0.3
-0.86%		34.80
0.25
0.72%		 　34.35
-0.45
-1.29%		33.95
-0.4
-1.16%		34.00
0.05
0.15%		34.25
0.25
0.74%		34.70
0.45
1.31%		 　35.00
0.3
0.86%		35.30
0.3
0.86%		35.15
-0.15
-0.42%		35.60
0.45
1.28%		35.35
-0.25
-0.7%		 　36.40
1.05
2.97%		 34.88
5 月　35.45
-0.95
-2.61%		35.35
-0.1
-0.28%		35.25
-0.1
-0.28%		 　35.40
0.15
0.43%		35.15
-0.25
-0.71%		35.45
0.3
0.85%		35.60
0.15
0.42%		35.30
-0.3
-0.84%		 　35.15
-0.15
-0.42%		34.85
-0.3
-0.85%		34.20
-0.65
-1.87%		33.50
-0.7
-2.05%		33.50
0
0%		 　33.55
0.05
0.15%		33.85
0.3
0.89%		33.60
-0.25
-0.74%		33.55
-0.05
-0.15%		33.70
0.15
0.45%		 　33.55
-0.15
-0.45%		33.30
-0.25
-0.75%		33.40
0.1
0.3%		34.35
0.95
2.84%		34.41
6 月33.65
-0.7
-2.04%		 　33.80
0.15
0.45%		33.70
-0.1
-0.3%		33.80
0.1
0.3%		 33.95
0.15
0.44%		 　33.95
0
0%		33.80
-0.15
-0.44%		33.75
-0.05
-0.15%		33.55
-0.2
-0.59%		33.90
0.35
1.04%		 　　33.50
-0.4
-1.18%		33.40
-0.1
-0.3%		33.20
-0.2
-0.6%		32.70
-0.5
-1.51%		 　32.60
-0.1
-0.31%		32.05
-0.55
-1.69%		32.05
0
0%		31.60
-0.45
-1.4%		33.50
1.9
6.01%		 33.25
7 月　32.15
-1.35
-4.03%		31.70
-0.45
-1.4%		31.30
-0.4
-1.26%		30.70
-0.6
-1.92%		30.00
-0.7
-2.28%		 　29.70
-0.3
-1%		29.45
-0.25
-0.84%		29.75
0.3
1.02%		29.50
-0.25
-0.84%		29.90
0.4
1.36%		 　30.10
0.2
0.67%		30.50
0.4
1.33%		30.80
0.3
0.98%		30.40
-0.4
-1.3%		30.45
0.05
0.16%		 　30.85
0.4
1.31%		31.80
0.95
3.08%		31.40
-0.4
-1.26%		32.35
0.95
3.03%		32.20
-0.15
-0.46%		 　31.50
-0.7
-2.17%		31.60
0.1
0.32%		30.78
8 月32.60
1
3.16%		33.00
0.4
1.23%		33.05
0.05
0.15%		 　34.60
1.55
4.69%		34.35
-0.25
-0.72%		34.85
0.5
1.46%		34.15
-0.7
-2.01%		33.70
-0.45
-1.32%		 　32.60
-1.1
-3.26%		34.20
1.6
4.91%		34.90
0.7
2.05%		35.05
0.15
0.43%		34.55
-0.5
-1.43%		 　34.50
-0.05
-0.14%		35.05
0.55
1.59%		35.15
0.1
0.29%		35.65
0.5
1.42%		34.70
-0.95
-2.66%		 　34.65
-0.05
-0.14%		34.35
-0.3
-0.87%		34.10
-0.25
-0.73%		34.10
0
0%		34.15
0.05
0.15%		34.24
9 月 　33.50
-0.65
-1.9%		33.50
0
0%		33.05
-0.45
-1.34%		33.20
0.15
0.45%		33.15
-0.05
-0.15%		 　32.95
-0.2
-0.6%		33.65
0.7
2.12%		33.15
-0.5
-1.49%		33.50
0.35
1.06%		33.05
-0.45
-1.34%		 　33.00
-0.05
-0.15%		33.50
0.5
1.52%		33.65
0.15
0.45%		33.45
-0.2
-0.59%		34.05
0.6
1.79%		 　　34.90
0.85
2.5%		34.35
-0.55
-1.58%		34.95
0.6
1.75%		35.10
0.15
0.43%		 33.85
10 月35.35
0.25
0.71%		35.70
0.35
0.99%		36.20
0.5
1.4%		35.95
-0.25
-0.69%		35.15
-0.8
-2.23%		 　35.40
0.25
0.71%		36.90
1.5
4.24%		 36.10
-0.8
-2.17%		37.30
1.2
3.32%		 　38.25
0.95
2.55%		36.90
-1.35
-3.53%		36.05
-0.85
-2.3%		36.15
0.1
0.28%		36.20
0.05
0.14%		 　35.50
-0.7
-1.93%		35.35
-0.15
-0.42%		34.30
-1.05
-2.97%		33.50
-0.8
-2.33%		33.00
-0.5
-1.49%		 　31.70
-1.3
-3.94%		32.05
0.35
1.1%		32.30
0.25
0.78%		35.27
11 月31.10
-1.2
-3.72%		31.25
0.15
0.48%		 　31.25
0
0%		31.10
-0.15
-0.48%		31.15
0.05
0.16%		30.50
-0.65
-2.09%		29.95
-0.55
-1.8%		 　29.50
-0.45
-1.5%		29.90
0.4
1.36%		30.75
0.85
2.84%		 30.15
-0.6
-1.95%		 　30.25
0.1
0.33%		30.15
-0.1
-0.33%		29.95
-0.2
-0.66%		29.70
-0.25
-0.83%		29.70
0
0%		 　30.05
0.35
1.18%		30.55
0.5
1.66%		31.20
0.65
2.13%		31.25
0.05
0.16%		32.00
0.75
2.4%		 30.56
12 月　　32.55
0.55
1.72%		31.95
-0.6
-1.84%		31.60
-0.35
-1.1%		31.50
-0.1
-0.32%		31.70
0.2
0.63%		 　31.50
-0.2
-0.63%		32.30
0.8
2.54%		32.30
0
0%		32.50
0.2
0.62%		32.55
0.05
0.15%		 　32.80
0.25
0.77%		32.40
-0.4
-1.22%		32.25
-0.15
-0.46%		32.00
-0.25
-0.78%		31.25
-0.75
-2.34%		31.40
0.15
0.48%		 31.20
-0.2
-0.64%		30.90
-0.3
-0.96%		30.70
-0.2
-0.65%		31.00
0.3
0.98%		32.25
1.25
4.03%		　　　31.84

說明:最高漲幅:6.01%最低跌幅:-6.6% 最高價:39.25最低價:29.45平均價:34.1,灰色底表示週末,漲136天(59.8)元,跌155天(-70.25)元,平盤14天
6%=1,5%=5,4%=2,3%=14,2%=18,1%=55,0%=55,-0%=1,-1%=6,-2%=7,-3%=35,-4%=39,-5%=67,

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 2606 2655603 1403 98745348 36.70 37.50 36.40 37.30 0.80 0% 37.30 1 37.35 23 37.30
2018-01-03 2606 2580270 1125 94963790 37.00 37.10 36.35 37.00 0.30 -0.8% 36.90 45 37.00 16 37.00
2018-01-04 2606 1509178 870 55914114 36.95 37.30 36.75 37.15 0.15 0.41% 37.10 14 37.15 24 37.15
2018-01-05 2606 3210699 1538 120945178 37.50 38.15 37.30 37.80 0.65 1.75% 37.80 58 37.85 23 37.80
2018-01-08 2606 2121382 1323 80016082 38.00 38.10 37.35 37.40 0.40 -1.06% 37.40 31 37.50 5 37.40
2018-01-09 2606 3254422 1087 123353989 37.45 38.00 37.45 38.00 0.60 1.6% 37.95 38 38.00 154 38.00
2018-01-10 2606 8749871 3246 338830295 38.00 39.45 37.95 38.50 0.50 1.32% 38.50 737 38.55 30 38.50
2018-01-11 2606 7761023 2938 301904191 38.70 39.40 38.10 39.25 0.75 1.95% 39.25 153 39.30 63 39.25
2018-01-12 2606 3420533 1483 132329297 38.90 39.00 38.25 38.90 0.35 -0.89% 38.80 4 38.90 47 38.90
2018-01-15 2606 2216854 1591 85111523 38.85 38.90 38.20 38.50 0.40 -1.03% 38.50 7 38.55 4 38.50
2018-01-16 2606 3015891 1031 114718797 38.25 38.40 37.90 38.15 0.35 -0.91% 38.15 188 38.25 27 38.15
2018-01-17 2606 1784578 712 67556936 38.00 38.15 37.70 37.70 0.45 -1.18% 37.70 55 37.75 244 37.70
2018-01-18 2606 1605115 795 60479769 37.65 38.00 37.55 37.60 0.10 -0.27% 37.60 11 37.65 108 37.60
2018-01-19 2606 958200 425 36074218 37.50 37.95 37.50 37.75 0.15 0.4% 37.70 2 37.75 619 37.75
2018-01-22 2606 2550431 996 94532571 37.75 37.75 36.80 36.85 0.90 -2.38% 36.85 25 37.00 356 36.85
2018-01-23 2606 893116 438 33233947 37.20 37.40 37.05 37.20 0.35 0.95% 37.20 21 37.30 31 37.20
2018-01-24 2606 1334056 717 50309067 37.30 38.00 37.30 38.00 0.80 2.15% 38.00 43 38.05 7 38.00
2018-01-25 2606 1964011 749 74684812 38.20 38.25 37.90 38.00 0.00 0% 37.95 44 38.00 6 38.00
2018-01-26 2606 1255145 440 47672360 38.00 38.15 37.90 38.15 0.15 0.39% 38.00 27 38.15 4 38.15
2018-01-29 2606 1040906 439 39424578 38.15 38.25 37.65 37.75 0.40 -1.05% 37.75 31 37.85 1 37.75
2018-01-30 2606 1364104 773 51799505 37.80 38.20 37.75 37.75 0.00 0% 37.75 66 37.80 13 37.75
2018-01-31 2606 3314205 1605 126615288 37.75 38.80 37.30 38.65 0.90 2.38% 38.60 1 38.65 24 38.65
2018-02-01 2606 7409427 3421 291341466 39.00 39.95 38.30 38.50 0.15 -0.39% 38.50 9 38.55 1 38.50
2018-02-02 2606 2260516 1309 86522652 38.20 38.80 37.90 37.90 0.60 -1.56% 37.90 25 38.00 13 37.90
2018-02-05 2606 2296204 1063 85037414 37.00 37.35 36.80 37.10 0.80 -2.11% 37.05 31 37.10 21 37.10
2018-02-06 2606 4861143 2058 170194389 36.50 36.50 33.65 34.65 2.45 -6.6% 34.60 1 34.65 51 34.65
2018-02-07 2606 2684007 1472 94120741 36.00 36.00 34.60 34.60 0.05 -0.14% 34.60 34 34.65 32 34.60
2018-02-08 2606 1464875 640 50588572 34.65 35.10 34.20 34.55 0.05 -0.14% 34.50 296 34.55 666 34.55
2018-02-09 2606 2216706 966 74893818 33.10 34.50 33.00 34.50 0.05 -0.14% 34.30 31 34.50 16 34.50
2018-02-12 2606 1835631 590 63356098 34.55 34.65 34.30 34.55 0.05 0.14% 34.50 44 34.55 105 34.55
2018-02-21 2606 2638610 1253 94818727 35.15 36.90 35.15 36.30 1.75 5.07% 36.20 19 36.30 22 36.30
2018-02-22 2606 3177638 1222 118064756 36.30 37.55 36.20 37.35 1.05 2.89% 37.30 1 37.40 17 37.35
2018-02-23 2606 2895501 1230 109309384 37.45 38.20 37.35 37.50 0.15 0.4% 37.50 23 37.60 33 37.50
2018-02-26 2606 1969362 732 74200743 37.80 37.80 37.45 37.70 0.20 0.53% 37.65 20 37.70 311 37.70
2018-02-27 2606 1718671 741 64442572 37.50 38.00 37.05 37.30 0.40 -1.06% 37.25 22 37.30 639 37.30
2018-03-01 2606 1897574 949 70120965 36.70 37.65 36.40 37.60 0.30 0.8% 37.55 7 37.60 15 37.60
2018-03-02 2606 1916011 686 71763063 37.15 37.80 37.05 37.70 0.10 0.27% 37.65 9 37.70 14 37.70
2018-03-05 2606 3388945 1249 128894260 37.80 38.35 37.70 37.75 0.05 0.13% 37.75 28 37.85 13 37.75
2018-03-06 2606 1237517 566 46499000 38.00 38.20 37.30 37.30 0.45 -1.19% 37.30 56 37.45 16 37.30
2018-03-07 2606 1302551 547 48497037 37.50 37.60 36.95 36.95 0.35 -0.94% 36.95 6 37.00 6 36.95
2018-03-08 2606 1824459 1008 66749153 37.00 37.10 36.40 36.40 0.55 -1.49% 36.40 109 36.50 43 36.40
2018-03-09 2606 2599250 1864 94168085 36.90 36.90 35.90 36.20 0.20 -0.55% 36.15 1 36.20 11 36.20
2018-03-12 2606 2653167 1492 96902801 36.20 37.05 36.15 36.40 0.20 0.55% 36.40 17 36.45 13 36.40
2018-03-13 2606 940268 715 34185061 36.40 36.65 36.15 36.40 0.00 0% 36.30 15 36.40 1 36.40
2018-03-14 2606 1122621 626 41226844 36.40 37.15 36.15 37.15 0.75 2.06% 37.05 4 37.15 13 37.15
2018-03-15 2606 1172279 527 43253153 36.90 37.20 36.60 36.95 0.20 -0.54% 36.95 47 37.00 3 36.95
2018-03-20 2606 868152 492 31483319 36.50 36.50 36.15 36.20 0.45 -2.03% 36.15 34 36.20 13 36.20
2018-03-21 2606 1219854 485 44100925 36.55 36.55 36.00 36.10 0.10 -0.28% 36.10 10 36.15 2 36.10
2018-03-22 2606 1508464 601 54183653 36.00 36.50 35.65 35.70 0.40 -1.11% 35.70 15 35.80 1 35.70
2018-03-23 2606 2296359 946 80117744 35.10 35.30 34.55 34.95 0.75 -2.1% 34.95 6 35.00 11 34.95
2018-03-26 2606 1163262 760 40339338 34.90 34.90 34.55 34.70 0.25 -0.72% 34.70 9 34.80 8 34.70
2018-03-27 2606 975336 634 34427175 35.15 35.60 35.05 35.35 0.65 1.87% 35.25 11 35.35 10 29.96
2018-03-28 2606 1676977 875 58280738 35.30 35.30 34.50 34.50 0.85 -2.4% 34.50 19 34.60 10 29.24
2018-03-29 2606 559300 312 19452042 34.55 34.95 34.55 34.85 0.35 1.01% 34.80 1 34.85 2 29.53
2018-03-30 2606 781000 430 27367500 35.00 35.20 34.95 35.15 0.30 0.86% 35.00 11 35.15 6 29.79
2018-03-31 2606 678403 441 23821443 35.00 35.40 34.80 35.30 0.15 0.43% 35.30 26 35.35 14 29.92
2018-04-02 2606 729738 527 25632980 35.30 35.35 34.90 35.20 0.10 -0.28% 35.10 7 35.20 42 29.83
2018-04-03 2606 1032511 771 35771626 35.00 35.00 34.55 34.75 0.45 -1.28% 34.75 8 34.80 12 29.45
2018-04-09 2606 1533207 754 52425578 34.75 34.80 34.00 34.10 0.65 -1.87% 34.05 20 34.10 17 28.90
2018-04-10 2606 437544 251 15073010 34.10 34.60 34.10 34.40 0.30 0.88% 34.40 3 34.45 18 29.15
2018-04-11 2606 640367 342 22219047 34.70 34.85 34.50 34.85 0.45 1.31% 34.80 3 34.85 10 29.53
2018-04-12 2606 610389 314 21256984 34.90 35.30 34.55 34.55 0.30 -0.86% 34.55 21 34.70 1 29.28
2018-04-13 2606 1040871 571 36429160 34.65 35.35 34.65 34.80 0.25 0.72% 34.75 24 34.80 591 29.49
2018-04-16 2606 1412941 723 48756519 34.95 35.00 34.35 34.35 0.45 -1.29% 34.35 20 34.40 2 29.11
2018-04-17 2606 1028854 459 34950336 34.35 34.65 33.80 33.95 0.40 -1.16% 33.95 9 34.00 795 28.77
2018-04-18 2606 1813563 833 61571342 33.95 34.15 33.70 34.00 0.05 0.15% 33.85 6 34.00 7 28.81
2018-04-19 2606 2033523 1058 70217212 34.15 34.85 34.15 34.25 0.25 0.74% 34.25 33 34.30 1 29.03
2018-04-20 2606 1500911 630 51939209 34.55 34.85 34.40 34.70 0.45 1.31% 34.65 3 34.70 14 29.41
2018-04-23 2606 1578600 685 55145389 35.20 35.40 34.65 35.00 0.30 0.86% 34.95 1 35.05 4 29.66
2018-04-24 2606 1751201 911 61523145 35.35 35.40 34.65 35.30 0.30 0.86% 35.25 31 35.30 35 29.92
2018-04-25 2606 1853453 977 65460927 35.20 35.65 35.00 35.15 0.15 -0.42% 35.15 16 35.20 1 29.79
2018-04-26 2606 1861401 903 66214941 35.35 35.75 35.25 35.60 0.45 1.28% 35.50 10 35.60 42 30.17
2018-04-27 2606 777459 427 27605955 35.80 35.85 35.30 35.35 0.25 -0.7% 35.35 1 35.40 12 29.96
2018-04-30 2606 2972571 1394 107021473 35.35 36.50 35.20 36.40 1.05 2.97% 36.20 7 36.40 25 30.85
2018-05-02 2606 1423811 761 50714783 35.75 36.20 35.25 35.45 0.95 -2.61% 35.40 26 35.45 2 30.04
2018-05-03 2606 765271 441 27006423 35.30 35.70 35.10 35.35 0.10 -0.28% 35.35 8 35.45 3 29.96
2018-05-04 2606 452670 247 15995015 35.35 35.55 35.25 35.25 0.10 -0.28% 35.25 24 35.35 1 29.87
2018-05-07 2606 683406 362 24173479 35.55 35.65 35.20 35.40 0.15 0.43% 35.35 3 35.40 439 30.00
2018-05-08 2606 1014876 508 35538789 35.30 35.40 34.70 35.15 0.25 -0.71% 35.15 1 35.20 6 29.79
2018-05-09 2606 964362 537 34092241 35.10 35.50 35.10 35.45 0.30 0.85% 35.40 4 35.45 362 30.04
2018-05-10 2606 1236792 661 44116465 35.85 36.00 35.45 35.60 0.15 0.42% 35.55 20 35.60 852 30.17
2018-05-11 2606 788532 356 27826326 35.60 35.60 35.15 35.30 0.30 -0.84% 35.30 11 35.35 10 24.34
2018-05-14 2606 538833 292 18973975 35.30 35.55 35.10 35.15 0.15 -0.42% 35.15 33 35.25 2 24.24
2018-05-15 2606 654620 318 22935404 35.20 35.25 34.85 34.85 0.30 -0.85% 34.85 20 35.00 170 24.03
2018-05-16 2606 1616335 988 55498255 34.80 34.85 34.10 34.20 0.65 -1.87% 34.15 28 34.20 809 23.59
2018-05-17 2606 2352851 1148 79114643 34.20 34.20 33.40 33.50 0.70 -2.05% 33.50 4 33.55 2 23.10
2018-05-18 2606 952099 684 31723963 33.50 33.60 33.15 33.50 0.00 0% 33.45 34 33.50 965 23.10
2018-05-21 2606 876114 397 29394822 33.60 33.85 33.35 33.55 0.05 0.15% 33.55 50 33.60 407 23.14
2018-05-22 2606 1083233 624 36775934 33.90 34.35 33.60 33.85 0.30 0.89% 33.80 56 33.90 19 23.34
2018-05-23 2606 931133 481 31211205 33.90 33.90 33.35 33.60 0.25 -0.74% 33.50 7 33.60 70 23.17
2018-05-24 2606 609861 357 20387929 33.60 33.60 33.30 33.55 0.05 -0.15% 33.50 2 33.55 11 23.14
2018-05-25 2606 457193 262 15308512 33.55 33.70 33.35 33.70 0.15 0.45% 33.60 6 33.70 38 23.24
2018-05-28 2606 625646 374 20968270 33.50 33.75 33.35 33.55 0.15 -0.45% 33.55 4 33.60 25 23.14
2018-05-29 2606 486620 313 16223845 33.55 33.55 33.25 33.30 0.25 -0.75% 33.30 40 33.45 10 22.97
2018-05-30 2606 542063 266 18017249 33.20 33.40 33.15 33.40 0.10 0.3% 33.30 10 33.40 1 23.03
2018-05-31 2606 887831 481 30129643 33.50 34.35 33.20 34.35 0.95 2.84% 34.10 2 34.35 79 23.69
2018-06-01 2606 823113 408 27801408 34.00 34.05 33.65 33.65 0.70 -2.04% 33.65 15 33.70 141 23.21
2018-06-04 2606 670824 351 22691291 34.10 34.15 33.65 33.80 0.15 0.45% 33.80 12 33.85 335 23.31
2018-06-05 2606 380378 246 12846933 34.00 34.00 33.70 33.70 0.10 -0.3% 33.70 5 33.75 166 23.24
2018-06-06 2606 808975 347 27360807 33.80 33.95 33.75 33.80 0.10 0.3% 33.75 19 33.80 99 23.31
2018-06-08 2606 633854 333 21557192 34.00 34.20 33.90 33.95 0.00 0.44% 33.95 24 34.00 415 23.41
2018-06-11 2606 560594 309 19075964 34.25 34.30 33.90 33.95 0.00 0% 33.95 31 34.00 280 23.41
2018-06-12 2606 579911 391 19651033 33.90 34.00 33.75 33.80 0.15 -0.44% 33.75 25 33.80 1014 23.31
2018-06-13 2606 595845 368 20144464 33.85 33.90 33.75 33.75 0.05 -0.15% 33.75 13 33.80 33 23.28
2018-06-14 2606 597500 404 20131122 33.75 33.80 33.55 33.55 0.20 -0.59% 33.55 2 33.60 4 23.14
2018-06-15 2606 564001 273 19060383 33.60 33.90 33.55 33.90 0.35 1.04% 33.85 5 33.90 17 23.38
2018-06-19 2606 334980 269 11278828 34.05 34.05 33.50 33.50 0.40 -1.18% 33.50 50 33.60 20 23.10
2018-06-20 2606 845230 497 28153542 33.50 33.50 33.15 33.40 0.10 -0.3% 33.35 1 33.40 24 23.03
2018-06-21 2606 530637 385 17641643 33.30 33.40 33.20 33.20 0.20 -0.6% 33.20 6 33.25 3 22.90
2018-06-22 2606 888722 447 29180866 33.00 33.00 32.70 32.70 0.50 -1.51% 32.70 32 32.75 9 22.55
2018-06-25 2606 354277 186 11580127 32.60 32.85 32.60 32.60 0.10 -0.31% 32.60 68 32.70 16 22.48
2018-06-26 2606 527370 284 16967749 32.50 32.50 32.05 32.05 0.55 -1.69% 32.05 31 32.20 25 22.10
2018-06-27 2606 339388 206 10915854 32.05 32.35 32.05 32.05 0.00 0% 32.05 128 32.10 1 22.10
2018-06-28 2606 784545 412 24939590 32.00 32.05 31.60 31.60 0.45 -1.4% 31.60 84 31.65 3 21.79
2018-06-29 2606 1352333 566 43538452 31.60 33.50 31.60 33.50 1.90 6.01% 33.20 2 33.50 64 23.10
2018-07-02 2606 662275 422 21322089 32.20 32.35 32.00 32.15 0.00 -4.03% 32.15 23 32.25 2 22.17
2018-07-03 2606 557327 312 17834964 32.10 32.30 31.70 31.70 0.45 -1.4% 31.70 40 31.90 7 21.86
2018-07-04 2606 640280 412 20096770 31.75 31.90 31.20 31.30 0.40 -1.26% 31.30 19 31.45 2 21.59
2018-07-05 2606 1088940 554 33726542 31.70 32.15 30.50 30.70 0.60 -1.92% 30.65 7 30.70 3 21.17
2018-07-06 2606 2776209 1101 83744981 31.00 31.50 29.70 30.00 0.70 -2.28% 29.95 4 30.00 33 20.69
2018-07-09 2606 3633859 1563 107978269 30.40 30.70 28.95 29.70 0.30 -1% 29.65 1 29.70 7 20.48
2018-07-10 2606 2679378 1241 79339027 29.85 30.35 29.10 29.45 0.25 -0.84% 29.45 60 29.50 11 20.31
2018-07-11 2606 874491 526 26043976 29.45 30.00 29.40 29.75 0.30 1.02% 29.70 24 29.75 91 20.52
2018-07-12 2606 1270896 751 37326264 29.70 29.75 29.20 29.50 0.25 -0.84% 29.45 15 29.50 72 20.34
2018-07-13 2606 1252928 675 37347244 29.80 29.95 29.70 29.90 0.40 1.36% 29.90 2 29.95 44 20.62
2018-07-16 2606 1213472 771 36669528 30.15 30.40 30.00 30.10 0.20 0.67% 30.10 16 30.15 10 20.76
2018-07-17 2606 1494558 644 45370883 30.20 30.50 30.15 30.50 0.40 1.33% 30.40 28 30.50 2 21.03
2018-07-18 2606 1272449 556 39103476 30.90 30.95 30.50 30.80 0.30 0.98% 30.80 9 30.85 12 21.24
2018-07-19 2606 621481 321 19022719 31.05 31.10 30.40 30.40 0.40 -1.3% 30.40 29 30.45 3 20.97
2018-07-20 2606 393817 217 11967317 30.40 30.55 30.25 30.45 0.05 0.16% 30.45 1 30.50 29 21.00
2018-07-23 2606 532559 218 16356741 30.50 30.85 30.45 30.85 0.40 1.31% 30.70 82 30.85 49 21.28
2018-07-24 2606 1631561 781 51913984 31.00 32.25 31.00 31.80 0.95 3.08% 31.80 5 31.85 1 21.93
2018-07-25 2606 1136304 519 35853605 32.00 32.00 31.25 31.40 0.40 -1.26% 31.35 7 31.40 67 21.66
2018-07-26 2606 1886081 788 60571943 31.65 32.65 31.65 32.35 0.95 3.03% 32.30 2 32.35 12 22.31
2018-07-27 2606 2842943 930 91125105 32.60 32.60 31.75 32.20 0.15 -0.46% 32.10 11 32.20 7 22.21
2018-07-30 2606 2969151 945 94084682 32.45 32.45 31.45 31.50 0.70 -2.17% 31.50 35 31.55 2 21.72
2018-07-31 2606 1175136 592 37083358 31.60 31.90 31.20 31.60 0.10 0.32% 31.55 1 31.60 11 21.79
2018-08-01 2606 2758780 1060 88931415 31.90 32.65 31.60 32.60 1.00 3.16% 32.50 20 32.60 9 22.48
2018-08-02 2606 2920138 1296 96344865 32.65 33.25 32.65 33.00 0.40 1.23% 33.00 8 33.05 8 22.76
2018-08-03 2606 1217232 654 40106664 33.10 33.10 32.70 33.05 0.05 0.15% 33.00 52 33.05 14 22.79
2018-08-06 2606 6205714 2657 214439081 33.95 35.10 33.60 34.60 1.55 4.69% 34.55 30 34.60 12 23.86
2018-08-07 2606 4253893 2008 148517964 35.00 35.20 34.35 34.35 0.25 -0.72% 34.35 13 34.40 2 23.69
2018-08-08 2606 2213805 1031 75961630 34.50 34.85 33.90 34.85 0.50 1.46% 34.80 20 34.85 25 24.03
2018-08-09 2606 1775677 783 60675316 34.85 34.85 34.00 34.15 0.70 -2.01% 34.10 9 34.15 40 23.55
2018-08-10 2606 1338348 673 45547072 34.20 34.40 33.70 33.70 0.45 -1.32% 33.70 29 33.75 12 23.24
2018-08-13 2606 2401286 1350 78956559 33.80 33.95 32.40 32.60 1.10 -3.26% 32.55 17 32.60 5 17.25
2018-08-14 2606 2121054 1109 71849443 32.70 34.45 32.70 34.20 1.60 4.91% 34.15 1 34.20 56 18.10
2018-08-15 2606 4813254 2856 168026259 34.30 35.15 34.30 34.90 0.70 2.05% 34.85 30 34.90 5 18.47
2018-08-16 2606 3226084 1424 113502642 34.70 35.55 34.50 35.05 0.15 0.43% 35.00 169 35.05 27 18.54
2018-08-17 2606 1715981 1183 59545839 35.05 35.45 34.25 34.55 0.50 -1.43% 34.55 12 34.60 3 18.28
2018-08-20 2606 435579 282 15059474 34.65 35.00 34.40 34.50 0.05 -0.14% 34.40 1 34.50 3 18.25
2018-08-21 2606 1426750 773 49989748 34.80 35.20 34.40 35.05 0.55 1.59% 35.05 26 35.10 20 18.54
2018-08-22 2606 986996 517 34793057 35.15 35.50 35.05 35.15 0.10 0.29% 35.15 5 35.20 1 18.60
2018-08-23 2606 3983878 1605 142747878 35.30 36.15 35.15 35.65 0.50 1.42% 35.65 67 35.70 4 18.86
2018-08-24 2606 1801257 841 62454728 35.50 35.50 34.40 34.70 0.95 -2.66% 34.70 4 34.75 39 18.36
2018-08-27 2606 777187 462 26867325 34.70 34.80 34.40 34.65 0.05 -0.14% 34.60 1 34.65 4 18.33
2018-08-28 2606 1003350 527 34496218 34.50 34.65 34.25 34.35 0.30 -0.87% 34.35 1 34.40 24 18.17
2018-08-29 2606 1226409 588 41773381 34.25 34.40 33.80 34.10 0.25 -0.73% 34.10 31 34.15 41 18.04
2018-08-30 2606 894790 493 30380736 34.10 34.10 33.80 34.10 0.00 0% 34.05 26 34.15 10 18.04
2018-08-31 2606 1681476 604 56898726 33.70 34.45 33.50 34.15 0.05 0.15% 34.10 43 34.15 12 18.07
2018-09-03 2606 1235710 474 41524073 34.05 34.10 33.35 33.50 0.65 -1.9% 33.45 17 33.50 20 17.72
2018-09-04 2606 1635416 462 54596453 33.50 33.65 33.20 33.50 0.00 0% 33.50 6 33.55 5 17.72
2018-09-05 2606 1416716 493 47040177 33.30 33.50 33.05 33.05 0.45 -1.34% 33.05 32 33.10 11 17.49
2018-09-06 2606 1501910 579 49189323 33.00 33.20 32.55 33.20 0.15 0.45% 33.15 12 33.20 2 17.57
2018-09-07 2606 543870 296 17997497 33.20 33.45 32.90 33.15 0.05 -0.15% 33.10 1 33.15 9 17.54
2018-09-10 2606 992250 408 32751785 33.10 33.25 32.75 32.95 0.20 -0.6% 32.95 10 33.00 50 17.43
2018-09-11 2606 1776580 825 60039721 34.60 34.60 33.40 33.65 0.70 2.12% 33.60 73 33.65 3 17.80
2018-09-12 2606 1242463 789 41216447 33.60 33.60 33.00 33.15 0.50 -1.49% 33.10 26 33.15 1 17.54
2018-09-13 2606 447595 345 14965911 33.15 33.70 32.95 33.50 0.35 1.06% 33.40 18 33.50 4 17.72
2018-09-14 2606 1135763 598 37706202 33.60 33.60 32.90 33.05 0.45 -1.34% 33.05 52 33.15 4 17.49
2018-09-17 2606 220100 141 7285628 33.05 33.25 32.95 33.00 0.05 -0.15% 33.00 6 33.05 2 17.46
2018-09-18 2606 733000 481 24575150 33.00 33.80 32.90 33.50 0.50 1.52% 33.50 128 33.55 3 17.72
2018-09-19 2606 820560 571 27661843 33.65 33.80 33.50 33.65 0.15 0.45% 33.65 44 33.70 2 17.80
2018-09-20 2606 684122 445 22994855 33.65 33.75 33.40 33.45 0.20 -0.59% 33.45 12 33.50 6 17.70
2018-09-21 2606 1628780 898 55403090 33.55 34.45 33.55 34.05 0.60 1.79% 34.05 31 34.15 17 18.02
2018-09-25 2606 1716362 881 59614273 34.05 34.95 34.05 34.90 0.85 2.5% 34.80 12 34.90 67 18.47
2018-09-26 2606 1473499 870 51144536 34.95 35.35 34.25 34.35 0.55 -1.58% 34.35 28 34.50 317 18.17
2018-09-27 2606 1409395 770 49151295 34.50 35.00 34.50 34.95 0.60 1.75% 34.90 13 34.95 2 18.49
2018-09-28 2606 1414682 835 49563300 35.05 35.10 34.80 35.10 0.15 0.43% 35.00 32 35.10 237 18.57
2018-10-01 2606 1711412 909 60715638 35.35 35.60 35.30 35.35 0.25 0.71% 35.35 21 35.40 24 18.70
2018-10-02 2606 3273877 1557 116996951 35.50 36.00 35.50 35.70 0.35 0.99% 35.65 7 35.70 8 18.89
2018-10-03 2606 4149818 1991 150151957 35.95 36.45 35.90 36.20 0.50 1.4% 36.15 52 36.20 2 19.15
2018-10-04 2606 3535614 1602 126796438 36.20 36.20 35.30 35.95 0.25 -0.69% 35.95 41 36.00 4 19.02
2018-10-05 2606 2133014 1281 74659140 35.80 35.80 34.30 35.15 0.80 -2.23% 35.10 17 35.15 65 18.60
2018-10-08 2606 2920695 1392 103988701 35.00 36.00 34.80 35.40 0.25 0.71% 35.40 49 35.50 1 18.73
2018-10-09 2606 7174268 3456 262612979 35.50 36.90 35.50 36.90 1.50 4.24% 36.85 43 36.90 56 19.52
2018-10-11 2606 9541944 4694 348048098 36.00 37.10 35.00 36.10 0.80 -2.17% 36.10 9 36.20 39 19.10
2018-10-12 2606 7183912 3406 264634010 36.15 37.30 36.15 37.30 1.20 3.32% 37.25 111 37.30 118 19.74
2018-10-15 2606 15152225 6856 581442095 37.75 38.90 37.55 38.25 0.95 2.55% 38.25 54 38.30 10 20.24
2018-10-16 2606 9375040 4937 353304317 38.40 39.15 36.45 36.90 1.35 -3.53% 36.90 37 36.95 3 19.52
2018-10-17 2606 4877560 2964 177481479 37.10 37.40 36.00 36.05 0.85 -2.3% 36.05 39 36.10 7 19.07
2018-10-18 2606 2990790 1610 108548644 36.20 36.85 35.85 36.15 0.10 0.28% 36.15 23 36.20 129 19.13
2018-10-19 2606 2756335 1388 99918023 36.40 36.65 35.90 36.20 0.05 0.14% 36.20 19 36.25 131 19.15
2018-10-22 2606 3408925 1667 122270236 36.30 36.55 35.35 35.50 0.70 -1.93% 35.50 7 35.55 15 18.78
2018-10-23 2606 4462131 2225 156060047 35.45 35.65 34.45 35.35 0.15 -0.42% 35.25 18 35.35 77 18.70
2018-10-24 2606 2703190 1812 93200683 35.25 35.25 34.00 34.30 1.05 -2.97% 34.30 14 34.35 7 18.15
2018-10-25 2606 2363049 1429 79395225 33.50 34.15 33.10 33.50 0.80 -2.33% 33.45 10 33.50 19 17.72
2018-10-26 2606 2935552 1417 97519949 34.00 34.00 32.60 33.00 0.50 -1.49% 33.00 119 33.05 7 17.46
2018-10-29 2606 4339510 2169 138600537 33.10 33.45 31.30 31.70 1.30 -3.94% 31.65 15 31.70 149 16.77
2018-10-30 2606 2579096 1347 82088620 31.75 32.40 31.50 32.05 0.35 1.1% 32.00 27 32.05 5 16.96
2018-10-31 2606 2437321 1346 78113399 32.05 32.30 31.75 32.30 0.25 0.78% 32.25 8 32.30 57 17.09
2018-11-01 2606 7020094 3431 220180167 32.30 32.35 31.00 31.10 1.20 -3.72% 31.10 137 31.15 8 16.46
2018-11-02 2606 4625993 1973 144004216 31.05 31.65 30.85 31.25 0.15 0.48% 31.20 11 31.25 90 16.53
2018-11-05 2606 1105200 493 34437389 31.15 31.30 31.00 31.25 0.00 0% 31.25 2 31.30 19 16.53
2018-11-06 2606 873075 449 27172500 31.15 31.30 31.05 31.10 0.15 -0.48% 31.10 10 31.15 17 16.46
2018-11-07 2606 1576076 988 49472388 31.10 31.65 31.10 31.15 0.05 0.16% 31.15 6 31.20 4 16.48
2018-11-08 2606 2502250 1276 76908250 31.20 31.20 30.50 30.50 0.65 -2.09% 30.50 164 30.55 5 16.14
2018-11-09 2606 2336250 1194 70160072 30.50 30.50 29.80 29.95 0.55 -1.8% 29.95 18 30.00 84 15.85
2018-11-12 2606 1868289 1045 55170390 29.85 29.90 29.25 29.50 0.45 -1.5% 29.50 21 29.55 41 13.35
2018-11-13 2606 2340502 1217 69913282 29.95 30.10 29.25 29.90 0.40 1.36% 29.85 9 29.95 61 13.53
2018-11-14 2606 2219981 1236 67993111 30.05 30.90 30.05 30.75 0.85 2.84% 30.70 14 30.75 32 13.91
2018-11-16 2606 1280415 666 38527383 30.00 30.25 29.80 30.15 0.45 -1.95% 30.15 20 30.20 16 13.64
2018-11-19 2606 1996000 851 60794000 30.55 30.75 30.25 30.25 0.10 0.33% 30.25 12 30.30 2 13.69
2018-11-20 2606 1014720 482 30613903 30.25 30.45 30.00 30.15 0.10 -0.33% 30.15 25 30.20 8 13.64
2018-11-21 2606 970108 512 28974640 30.00 30.00 29.75 29.95 0.20 -0.66% 29.90 17 29.95 10 13.55
2018-11-22 2606 1185300 537 35379050 30.35 30.35 29.70 29.70 0.25 -0.83% 29.70 36 29.75 12 13.44
2018-11-23 2606 790800 395 23458160 30.00 30.00 29.55 29.70 0.00 0% 29.70 31 29.75 1 13.44
2018-11-26 2606 992785 580 29925827 30.00 30.35 29.95 30.05 0.35 1.18% 30.00 252 30.10 3 13.60
2018-11-27 2606 1608937 791 48931323 30.25 30.55 30.25 30.55 0.50 1.66% 30.50 11 30.55 51 13.82
2018-11-28 2606 2369237 1194 73698915 30.90 31.30 30.85 31.20 0.65 2.13% 31.15 4 31.20 6 14.12
2018-11-29 2606 2080501 1010 65146003 31.35 31.50 31.05 31.25 0.05 0.16% 31.25 6 31.30 15 14.14
2018-11-30 2606 3276706 1413 104778962 31.75 32.45 31.45 32.00 0.75 2.4% 31.95 28 32.00 28 14.48
2018-12-03 2606 3137099 1497 102327417 32.90 33.00 32.10 32.55 0.55 1.72% 32.50 69 32.55 51 14.73
2018-12-04 2606 3112125 1516 100874531 32.25 33.00 31.85 31.95 0.60 -1.84% 31.90 16 31.95 5 14.46
2018-12-05 2606 1470567 793 46344814 31.40 31.85 31.20 31.60 0.35 -1.1% 31.55 30 31.60 18 14.30
2018-12-06 2606 1023403 602 32394664 31.95 32.20 31.30 31.50 0.10 -0.32% 31.50 23 31.60 15 14.25
2018-12-07 2606 931199 449 29453407 32.00 32.00 31.30 31.70 0.20 0.63% 31.70 11 31.75 3 14.34
2018-12-10 2606 1187735 442 37634071 31.70 31.95 31.50 31.50 0.20 -0.63% 31.50 50 31.60 16 14.25
2018-12-11 2606 1266457 672 40721084 31.75 32.40 31.75 32.30 0.80 2.54% 32.30 25 32.35 124 14.62
2018-12-12 2606 906666 437 29343509 32.50 32.70 32.20 32.30 0.00 0% 32.30 6 32.40 1 14.62
2018-12-13 2606 694842 403 22444313 32.40 32.50 32.05 32.50 0.20 0.62% 32.45 4 32.50 111 14.71
2018-12-14 2606 1083613 458 35069221 32.50 32.60 31.95 32.55 0.05 0.15% 32.45 8 32.55 5 14.73
2018-12-17 2606 1452500 693 47700448 32.55 33.15 32.50 32.80 0.25 0.77% 32.75 5 32.80 80 14.84
2018-12-18 2606 1044500 663 34033049 32.80 32.95 32.30 32.40 0.40 -1.22% 32.35 15 32.40 2 14.66
2018-12-19 2606 982855 642 31619860 32.40 32.55 31.95 32.25 0.15 -0.46% 32.20 3 32.25 92 14.59
2018-12-20 2606 663573 538 21271286 31.85 32.40 31.85 32.00 0.25 -0.78% 31.95 4 32.00 11 14.48
2018-12-21 2606 1689876 798 53006614 31.70 31.80 31.00 31.25 0.75 -2.34% 31.25 19 31.30 209 14.14
2018-12-22 2606 427001 373 13366131 31.30 31.55 31.20 31.40 0.15 0.48% 31.35 2 31.40 1 14.21
2018-12-24 2606 585504 453 18271876 31.40 31.40 31.10 31.20 0.20 -0.64% 31.20 53 31.25 3 14.12
2018-12-25 2606 1156727 756 35639811 31.15 31.20 30.70 30.90 0.30 -0.96% 30.85 2 30.90 208 13.98
2018-12-26 2606 526000 372 16267700 31.10 31.20 30.70 30.70 0.20 -0.65% 30.65 13 30.85 1 13.89
2018-12-27 2606 694532 412 21587264 31.10 31.30 30.90 31.00 0.30 0.98% 30.95 12 31.00 139 14.03
2018-12-28 2606 1839250 869 58581561 31.00 32.25 31.00 32.25 1.25 4.03% 32.10 10 32.25 2 14.59