中航(2612)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　29.35
0
0%		29.10
-0.25
-0.85%		29.20
0.1
0.34%		29.90
0.7
2.4%		 　30.05
0.15
0.5%		30.10
0.05
0.17%		30.10
0
0%		30.25
0.15
0.5%		30.10
-0.15
-0.5%		 　29.85
-0.25
-0.83%		29.65
-0.2
-0.67%		29.50
-0.15
-0.51%		29.55
0.05
0.17%		29.55
0
0%		 　29.80
0.25
0.85%		30.10
0.3
1.01%		29.95
-0.15
-0.5%		30.20
0.25
0.83%		30.00
-0.2
-0.66%		 　29.90
-0.1
-0.33%		30.05
0.15
0.5%		30.05
0
0%		29.84
2 月30.45
0.4
1.33%		30.30
-0.15
-0.49%		 　30.10
-0.2
-0.66%		28.50
-1.6
-5.32%		28.80
0.3
1.05%		29.65
0.85
2.95%		28.90
-0.75
-2.53%		 　29.15
0.25
0.87%		 　　　　　　　29.60
0.45
1.54%		30.10
0.5
1.69%		30.00
-0.1
-0.33%		 　30.30
0.3
1%		30.10
-0.2
-0.66%		 29.79
3 月30.10
0
0%		30.05
-0.05
-0.17%		 　30.00
-0.05
-0.17%		29.90
-0.1
-0.33%		29.80
-0.1
-0.33%		29.90
0.1
0.34%		30.70
0.8
2.68%		 　30.55
-0.15
-0.49%		30.45
-0.1
-0.33%		31.05
0.6
1.97%		31.05
0
0%		 　　　30.35
-0.7
-2.25%		30.00
-0.35
-1.15%		29.40
-0.6
-2%		29.20
-0.2
-0.68%		 　28.90
-0.3
-1.03%		29.05
0.15
0.52%		28.90
-0.15
-0.52%		29.15
0.25
0.87%		29.20
0.05
0.17%		29.35
0.15
0.51%		29.87
4 月 29.00
-0.35
-1.19%		28.60
-0.4
-1.38%		 　　　　28.20
-0.4
-1.4%		28.30
0.1
0.35%		28.50
0.2
0.71%		28.70
0.2
0.7%		28.45
-0.25
-0.87%		 　28.05
-0.4
-1.41%		27.80
-0.25
-0.89%		27.80
0
0%		28.20
0.4
1.44%		28.45
0.25
0.89%		 　28.70
0.25
0.88%		28.70
0
0%		28.90
0.2
0.7%		28.90
0
0%		28.85
-0.05
-0.17%		 　29.20
0.35
1.21%		 28.55
5 月　28.80
-0.4
-1.37%		28.50
-0.3
-1.04%		28.60
0.1
0.35%		 　28.75
0.15
0.52%		28.85
0.1
0.35%		29.05
0.2
0.69%		29.50
0.45
1.55%		29.45
-0.05
-0.17%		 　29.25
-0.2
-0.68%		29.10
-0.15
-0.51%		28.95
-0.15
-0.52%		28.30
-0.65
-2.25%		28.35
0.05
0.18%		 　28.35
0
0%		28.35
0
0%		28.15
-0.2
-0.71%		28.25
0.1
0.36%		28.25
0
0%		 　28.00
-0.25
-0.88%		28.00
0
0%		27.95
-0.05
-0.18%		28.10
0.15
0.54%		28.58
6 月28.10
0
0%		 　28.20
0.1
0.36%		28.15
-0.05
-0.18%		28.35
0.2
0.71%		 28.75
0.4
1.41%		 　29.00
0.25
0.87%		29.40
0.4
1.38%		29.35
-0.05
-0.17%		29.25
-0.1
-0.34%		28.75
-0.5
-1.71%		 　　28.40
-0.35
-1.22%		28.30
-0.1
-0.35%		28.35
0.05
0.18%		28.45
0.1
0.35%		 　28.35
-0.1
-0.35%		28.00
-0.35
-1.23%		28.00
0
0%		28.00
0
0%		28.20
0.2
0.71%		 28.51
7 月　28.55
0.35
1.24%		28.55
0
0%		28.60
0.05
0.18%		28.90
0.3
1.05%		29.00
0.1
0.35%		 　28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		28.75
-0.1
-0.35%		29.00
0.25
0.87%		29.10
0.1
0.34%		 　28.95
-0.15
-0.52%		29.00
0.05
0.17%		29.10
0.1
0.34%		29.20
0.1
0.34%		29.05
-0.15
-0.51%		 　29.15
0.1
0.34%		29.70
0.55
1.89%		29.65
-0.05
-0.17%		30.50
0.85
2.87%		30.10
-0.4
-1.31%		 　30.50
0.4
1.33%		30.30
-0.2
-0.66%		29.27
8 月30.50
0.2
0.66%		30.30
-0.2
-0.66%		30.40
0.1
0.33%		 　33.25
2.85
9.38%		34.25
1
3.01%		35.00
0.75
2.19%		35.40
0.4
1.14%		34.40
-1
-2.82%		 　33.85
-0.55
-1.6%		35.00
1.15
3.4%		34.90
-0.1
-0.29%		34.40
-0.5
-1.43%		34.60
0.2
0.58%		 　34.00
-0.6
-1.73%		35.00
1
2.94%		35.20
0.2
0.57%		36.90
1.7
4.83%		34.85
-2.05
-5.56%		 　34.55
-0.3
-0.86%		34.75
0.2
0.58%		34.65
-0.1
-0.29%		34.00
-0.65
-1.88%		33.50
-0.5
-1.47%		34.05
9 月 　33.20
-0.3
-0.9%		33.95
0.75
2.26%		33.65
-0.3
-0.88%		33.80
0.15
0.45%		34.00
0.2
0.59%		 　33.50
-0.5
-1.47%		34.15
0.65
1.94%		33.65
-0.5
-1.46%		33.95
0.3
0.89%		34.30
0.35
1.03%		 　34.15
-0.15
-0.44%		34.65
0.5
1.46%		35.00
0.35
1.01%		34.95
-0.05
-0.14%		34.95
0
0%		 　　36.55
1.6
4.58%		34.95
-1.6
-4.38%		35.00
0.05
0.14%		34.40
-0.6
-1.71%		 34.42
10 月34.95
0.55
1.6%		34.95
0
0%		35.55
0.6
1.72%		35.35
-0.2
-0.56%		34.00
-1.35
-3.82%		 　34.65
0.65
1.91%		35.55
0.9
2.6%		 34.55
-1
-2.81%		35.80
1.25
3.62%		 　35.60
-0.2
-0.56%		34.50
-1.1
-3.09%		34.75
0.25
0.72%		34.30
-0.45
-1.29%		34.30
0
0%		 　34.70
0.4
1.17%		32.80
-1.9
-5.48%		31.20
-1.6
-4.88%		29.95
-1.25
-4.01%		29.45
-0.5
-1.67%		 　29.65
0.2
0.68%		29.75
0.1
0.34%		30.25
0.5
1.68%		33.54
11 月29.45
-0.8
-2.64%		29.10
-0.35
-1.19%		 　28.70
-0.4
-1.37%		28.55
-0.15
-0.52%		28.80
0.25
0.88%		28.40
-0.4
-1.39%		27.90
-0.5
-1.76%		 　28.55
0.65
2.33%		28.05
-0.5
-1.75%		28.40
0.35
1.25%		 28.50
0.1
0.35%		 　28.75
0.25
0.88%		28.70
-0.05
-0.17%		28.50
-0.2
-0.7%		28.45
-0.05
-0.18%		28.35
-0.1
-0.35%		 　28.90
0.55
1.94%		29.85
0.95
3.29%		30.35
0.5
1.68%		30.10
-0.25
-0.82%		30.30
0.2
0.66%		 28.91
12 月　　30.50
0.2
0.66%		30.35
-0.15
-0.49%		30.05
-0.3
-0.99%		30.00
-0.05
-0.17%		31.00
1
3.33%		 　31.10
0.1
0.32%		31.50
0.4
1.29%		31.50
0
0%		32.00
0.5
1.59%		31.50
-0.5
-1.56%		 　32.00
0.5
1.59%		31.85
-0.15
-0.47%		31.90
0.05
0.16%		31.65
-0.25
-0.78%		31.10
-0.55
-1.74%		31.50
0.4
1.29%		 31.20
-0.3
-0.95%		30.95
-0.25
-0.8%		30.95
0
0%		31.05
0.1
0.32%		31.15
0.1
0.32%		　　　31.21

說明:最高漲幅:9.38%最低跌幅:-5.56% 最高價:36.90最低價:27.80平均價:30.59,灰色底表示週末,漲142天(56.55)元,跌136天(-49.65)元,平盤27天
9%=2,5%=3,4%=1,3%=9,2%=26,1%=68,0%=60,-0%=1,-1%=3,-2%=3,-3%=6,-4%=16,-5%=37,-6%=70,

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 2612 570535 294 16730119 28.90 29.65 28.90 29.35 0.65 0% 29.30 11 29.35 2 0.00
2018-01-03 2612 547711 335 16048085 29.45 29.50 29.05 29.10 0.25 -0.85% 29.10 33 29.25 11 0.00
2018-01-04 2612 192597 98 5615768 29.25 29.40 29.10 29.20 0.10 0.34% 29.15 13 29.20 20 0.00
2018-01-05 2612 706446 320 21081092 29.50 30.05 29.50 29.90 0.70 2.4% 29.90 2 30.00 9 0.00
2018-01-08 2612 442763 229 13384416 30.20 30.55 30.05 30.05 0.15 0.5% 30.05 30 30.15 9 0.00
2018-01-09 2612 286809 160 8610936 30.10 30.10 29.80 30.10 0.05 0.17% 30.05 30 30.10 1 0.00
2018-01-10 2612 507426 224 15240554 30.05 30.25 29.75 30.10 0.00 0% 30.10 11 30.15 14 0.00
2018-01-11 2612 471030 175 14220200 30.10 30.45 30.00 30.25 0.15 0.5% 30.20 28 30.25 25 0.00
2018-01-12 2612 249332 105 7493540 30.20 30.35 29.90 30.10 0.15 -0.5% 30.05 20 30.10 8 0.00
2018-01-15 2612 150755 86 4502871 30.00 30.00 29.70 29.85 0.25 -0.83% 29.85 3 29.90 20 0.00
2018-01-16 2612 152662 92 4525128 29.80 29.85 29.50 29.65 0.20 -0.67% 29.60 6 29.65 1 0.00
2018-01-17 2612 207823 119 6124445 29.40 29.55 29.40 29.50 0.15 -0.51% 29.45 1 29.50 10 0.00
2018-01-18 2612 325921 163 9655667 29.60 29.80 29.50 29.55 0.05 0.17% 29.50 100 29.55 6 0.00
2018-01-19 2612 200080 96 5922951 29.60 29.70 29.55 29.55 0.00 0% 29.55 19 29.60 10 0.00
2018-01-22 2612 272904 190 8146554 29.55 30.00 29.55 29.80 0.25 0.85% 29.80 12 29.95 11 0.00
2018-01-23 2612 373100 215 11199450 29.80 30.25 29.70 30.10 0.30 1.01% 30.05 1 30.20 33 0.00
2018-01-24 2612 271980 143 8179046 30.10 30.20 29.80 29.95 0.15 -0.5% 29.95 26 30.00 7 0.00
2018-01-25 2612 405729 196 12299520 30.25 30.50 30.20 30.20 0.25 0.83% 30.20 4 30.25 26 0.00
2018-01-26 2612 136358 90 4106221 30.45 30.45 30.00 30.00 0.20 -0.66% 30.00 25 30.10 2 0.00
2018-01-29 2612 129523 70 3882476 30.00 30.10 29.90 29.90 0.10 -0.33% 29.90 24 29.95 2 0.00
2018-01-30 2612 302731 144 9085393 29.80 30.50 29.80 30.05 0.15 0.5% 30.00 12 30.05 6 0.00
2018-01-31 2612 257580 125 7728069 29.80 30.15 29.70 30.05 0.00 0% 30.00 19 30.05 11 0.00
2018-02-01 2612 628001 364 19201776 30.05 30.85 30.05 30.45 0.40 1.33% 30.45 11 30.60 16 0.00
2018-02-02 2612 279521 124 8501078 30.45 30.55 30.20 30.30 0.15 -0.49% 30.25 4 30.50 21 0.00
2018-02-05 2612 328056 147 9831530 30.15 30.15 29.60 30.10 0.20 -0.66% 30.00 3 30.10 7 0.00
2018-02-06 2612 887819 350 25579287 29.25 29.40 28.00 28.50 1.60 -5.32% 28.40 32 28.50 8 0.00
2018-02-07 2612 388210 201 11233438 29.20 29.20 28.70 28.80 0.30 1.05% 28.75 30 28.95 6 0.00
2018-02-08 2612 262820 176 7702954 28.80 29.75 28.80 29.65 0.85 2.95% 29.55 2 29.65 41 0.00
2018-02-09 2612 299115 137 8596698 28.60 29.20 28.50 28.90 0.75 -2.53% 28.80 18 28.90 8 0.00
2018-02-12 2612 155638 85 4520202 28.90 29.20 28.90 29.15 0.25 0.87% 29.10 8 29.15 4 0.00
2018-02-21 2612 137699 103 4060615 29.15 29.70 29.15 29.60 0.45 1.54% 29.60 14 29.65 7 0.00
2018-02-22 2612 339540 188 10239046 29.55 30.50 29.55 30.10 0.50 1.69% 30.05 2 30.10 4 0.00
2018-02-23 2612 464772 184 14144601 30.15 30.70 30.00 30.00 0.10 -0.33% 30.00 51 30.20 17 0.00
2018-02-26 2612 240271 119 7264489 30.00 30.45 30.00 30.30 0.30 1% 30.05 6 30.30 10 0.00
2018-02-27 2612 256612 130 7793660 30.50 30.60 30.05 30.10 0.20 -0.66% 30.10 13 30.25 6 0.00
2018-03-01 2612 348560 156 10514640 30.10 30.50 29.75 30.10 0.00 0% 30.10 6 30.35 1 0.00
2018-03-02 2612 154213 111 4626390 30.00 30.15 29.75 30.05 0.05 -0.17% 30.05 13 30.15 1 0.00
2018-03-05 2612 433150 223 13170800 30.20 30.80 30.00 30.00 0.05 -0.17% 30.00 15 30.30 4 0.00
2018-03-06 2612 153394 83 4626549 30.00 30.50 29.90 29.90 0.10 -0.33% 29.90 5 30.00 1 0.00
2018-03-07 2612 131850 85 3978156 29.90 30.60 29.70 29.80 0.10 -0.33% 29.80 13 29.95 1 0.00
2018-03-08 2612 162091 74 4866549 29.80 30.20 29.75 29.90 0.10 0.34% 29.90 5 30.05 4 0.00
2018-03-09 2612 500005 258 15278146 30.35 30.85 30.05 30.70 0.80 2.68% 30.65 3 30.70 17 0.00
2018-03-12 2612 403330 235 12377026 30.60 30.85 30.55 30.55 0.15 -0.49% 30.55 9 30.60 5 0.00
2018-03-13 2612 377996 180 11568172 30.70 30.75 30.45 30.45 0.10 -0.33% 30.45 18 30.50 25 0.00
2018-03-14 2612 865490 391 26654261 30.45 31.10 30.45 31.05 0.60 1.97% 31.05 21 31.10 77 0.00
2018-03-15 2612 668666 285 20789499 31.20 31.40 30.80 31.05 0.00 0% 31.05 3 31.10 12 0.00
2018-03-20 2612 200830 114 6126213 30.60 30.80 30.30 30.35 0.25 -2.25% 30.30 13 30.35 4 0.00
2018-03-21 2612 426550 196 12828736 30.50 30.50 29.95 30.00 0.35 -1.15% 29.95 29 30.15 12 0.00
2018-03-22 2612 312772 190 9282140 30.00 30.00 29.40 29.40 0.60 -2% 29.40 18 29.55 2 0.00
2018-03-23 2612 162080 96 4718270 29.00 29.40 28.85 29.20 0.20 -0.68% 29.20 1 29.30 2 0.00
2018-03-26 2612 270686 181 7851351 29.20 29.40 28.70 28.90 0.30 -1.03% 28.90 4 29.00 1 0.00
2018-03-27 2612 208454 76 6128990 29.40 29.50 29.00 29.05 0.15 0.52% 29.10 6 29.20 4 0.00
2018-03-28 2612 387620 198 11326059 29.35 29.70 28.85 28.90 0.15 -0.52% 28.90 4 29.10 6 0.00
2018-03-29 2612 158257 61 4645753 29.30 29.50 29.10 29.15 0.25 0.87% 29.10 5 29.15 4 0.00
2018-03-30 2612 180126 118 5278504 29.15 29.50 29.10 29.20 0.05 0.17% 29.20 5 29.25 18 0.00
2018-03-31 2612 80351 38 2364550 29.35 29.50 29.20 29.35 0.15 0.51% 29.35 4 29.40 4 58.70
2018-04-02 2612 122686 70 3567394 29.35 29.35 29.00 29.00 0.35 -1.19% 29.00 3 29.15 13 58.00
2018-04-03 2612 281080 211 8038437 29.00 29.00 28.40 28.60 0.40 -1.38% 28.55 2 28.60 4 57.20
2018-04-09 2612 331695 187 9370611 29.05 29.05 28.00 28.20 0.40 -1.4% 28.20 17 28.25 1 56.40
2018-04-10 2612 157652 101 4462100 28.65 28.65 28.10 28.30 0.10 0.35% 28.25 7 28.30 22 56.60
2018-04-11 2612 86353 61 2464458 28.50 28.65 28.45 28.50 0.20 0.71% 28.50 8 28.60 3 57.00
2018-04-12 2612 35950 29 1029025 28.65 28.70 28.50 28.70 0.20 0.7% 28.50 13 28.70 4 57.40
2018-04-13 2612 147620 74 4241293 28.55 29.00 28.35 28.45 0.25 -0.87% 28.45 14 28.50 1 56.90
2018-04-16 2612 118715 86 3338891 28.50 28.50 27.90 28.05 0.40 -1.41% 28.05 1 28.25 7 56.10
2018-04-17 2612 179940 137 5009530 28.05 28.10 27.65 27.80 0.25 -0.89% 27.70 5 27.85 7 55.60
2018-04-18 2612 99200 59 2766508 27.80 28.00 27.80 27.80 0.00 0% 27.80 36 27.90 1 55.60
2018-04-19 2612 80037 53 2256685 28.30 28.35 28.10 28.20 0.40 1.44% 28.15 6 28.20 1 56.40
2018-04-20 2612 71156 58 2015163 28.30 28.45 28.10 28.45 0.25 0.89% 28.40 2 28.45 5 56.90
2018-04-23 2612 135550 88 3913257 28.70 29.10 28.70 28.70 0.25 0.88% 28.70 5 28.90 1 57.40
2018-04-24 2612 124540 72 3580417 28.70 28.85 28.60 28.70 0.00 0% 28.70 1 28.80 7 57.40
2018-04-25 2612 133149 62 3836889 28.60 29.00 28.60 28.90 0.20 0.7% 28.90 1 29.00 1 57.80
2018-04-26 2612 140841 90 4082709 29.10 29.20 28.80 28.90 0.00 0% 28.90 2 28.95 2 57.80
2018-04-27 2612 93261 54 2686999 29.00 29.00 28.70 28.85 0.05 -0.17% 28.80 1 28.85 3 57.70
2018-04-30 2612 94700 68 2753482 28.80 29.20 28.80 29.20 0.35 1.21% 29.15 2 29.20 10 58.40
2018-05-02 2612 51017 52 1477330 29.10 29.30 28.70 28.80 0.40 -1.37% 28.80 7 29.00 4 57.60
2018-05-03 2612 75773 53 2165362 29.10 29.10 28.40 28.50 0.30 -1.04% 28.45 11 28.50 4 57.00
2018-05-04 2612 40530 30 1157277 28.50 28.75 28.40 28.60 0.10 0.35% 28.60 2 28.70 4 57.20
2018-05-07 2612 63628 52 1824358 28.80 28.85 28.50 28.75 0.15 0.52% 28.65 2 28.75 1 57.50
2018-05-08 2612 30851 24 888730 28.75 28.90 28.75 28.85 0.10 0.35% 28.75 7 28.85 7 57.70
2018-05-09 2612 103099 66 2985308 28.85 29.10 28.85 29.05 0.20 0.69% 29.00 5 29.10 5 23.81
2018-05-10 2612 335259 184 9991164 30.00 30.00 29.50 29.50 0.45 1.55% 29.45 11 29.50 2 24.18
2018-05-11 2612 93247 56 2745635 29.50 29.60 29.35 29.45 0.05 -0.17% 29.40 3 29.45 2 24.14
2018-05-14 2612 163675 103 4781888 29.45 29.50 29.05 29.25 0.20 -0.68% 29.10 6 29.25 2 23.98
2018-05-15 2612 73050 53 2121150 29.05 29.10 28.90 29.10 0.15 -0.51% 29.05 1 29.10 2 23.85
2018-05-16 2612 61650 40 1777283 29.05 29.05 28.75 28.95 0.15 -0.52% 28.85 2 28.95 12 23.73
2018-05-17 2612 241246 136 6873410 28.95 28.95 28.25 28.30 0.65 -2.25% 28.30 5 28.40 15 23.20
2018-05-18 2612 252840 121 7113871 28.35 28.35 27.95 28.35 0.05 0.18% 28.15 6 28.35 1 23.24
2018-05-21 2612 84929 51 2401547 28.35 28.40 28.15 28.35 0.00 0% 28.30 16 28.40 2 23.24
2018-05-22 2612 256331 175 7345566 28.75 28.95 28.30 28.35 0.00 0% 28.35 4 28.50 2 23.24
2018-05-23 2612 155100 85 4377220 28.35 28.50 28.05 28.15 0.20 -0.71% 28.15 4 28.25 1 23.07
2018-05-24 2612 70632 43 1991157 28.20 28.25 28.10 28.25 0.10 0.36% 28.20 12 28.25 15 23.16
2018-05-25 2612 95681 51 2701733 28.25 28.35 28.20 28.25 0.00 0% 28.20 1 28.25 17 23.16
2018-05-28 2612 218071 122 6128071 28.25 28.25 28.00 28.00 0.25 -0.88% 28.00 6 28.10 2 22.95
2018-05-29 2612 173880 108 4855450 28.05 28.10 27.85 28.00 0.00 0% 28.00 7 28.05 3 22.95
2018-05-30 2612 151905 72 4244465 28.05 28.10 27.85 27.95 0.05 -0.18% 27.95 7 28.05 2 22.91
2018-05-31 2612 157833 104 4426739 28.05 28.15 27.95 28.10 0.15 0.54% 28.10 6 28.20 4 23.03
2018-06-01 2612 118982 89 3348496 28.05 28.25 28.05 28.10 0.00 0% 28.10 4 28.20 5 23.03
2018-06-04 2612 82131 65 2322118 28.35 28.40 28.20 28.20 0.10 0.36% 28.20 20 28.25 6 23.11
2018-06-05 2612 110890 77 3122680 28.30 28.40 28.10 28.15 0.05 -0.18% 28.15 5 28.20 1 23.07
2018-06-06 2612 126206 106 3581095 28.15 28.60 28.15 28.35 0.20 0.71% 28.35 1 28.40 4 23.24
2018-06-08 2612 150984 111 4349691 28.55 29.00 28.55 28.75 0.10 1.41% 28.75 11 28.90 18 23.57
2018-06-11 2612 208919 87 6047306 28.80 29.10 28.80 29.00 0.25 0.87% 28.90 6 29.00 5 23.77
2018-06-12 2612 444207 196 13014164 29.00 29.45 29.00 29.40 0.40 1.38% 29.40 2 29.45 10 24.10
2018-06-13 2612 182003 80 5350686 29.40 29.45 29.35 29.35 0.05 -0.17% 29.35 5 29.40 1 24.06
2018-06-14 2612 241815 119 7080335 29.40 29.40 29.10 29.25 0.10 -0.34% 29.15 9 29.25 25 23.98
2018-06-15 2612 91336 45 2623608 28.75 28.85 28.60 28.75 0.00 -1.71% 28.60 10 28.75 8 23.57
2018-06-19 2612 126481 66 3604558 28.65 28.65 28.35 28.40 0.35 -1.22% 28.40 3 28.45 2 23.28
2018-06-20 2612 76931 45 2182049 28.65 28.65 28.20 28.30 0.10 -0.35% 28.25 1 28.30 6 23.20
2018-06-21 2612 37816 28 1072191 28.30 28.50 28.20 28.35 0.05 0.18% 28.35 2 28.40 2 23.24
2018-06-22 2612 90080 54 2557564 28.35 28.50 28.25 28.45 0.10 0.35% 28.30 1 28.45 5 23.32
2018-06-25 2612 40714 31 1153955 28.45 28.45 28.20 28.35 0.10 -0.35% 28.30 4 28.40 1 23.24
2018-06-26 2612 249229 93 6963596 28.00 28.10 27.75 28.00 0.35 -1.23% 27.95 5 28.00 12 22.95
2018-06-27 2612 167349 70 4686102 28.00 28.25 27.95 28.00 0.00 0% 28.00 4 28.10 3 22.95
2018-06-28 2612 115000 52 3229600 28.00 28.30 28.00 28.00 0.00 0% 28.00 51 28.05 2 22.95
2018-06-29 2612 70603 42 1993143 28.00 28.35 28.00 28.20 0.20 0.71% 28.20 2 28.30 3 23.11
2018-07-02 2612 95141 65 2711710 28.30 28.65 28.30 28.55 0.35 1.24% 28.50 32 28.55 1 23.40
2018-07-03 2612 98641 50 2825068 28.65 28.80 28.55 28.55 0.00 0% 28.55 11 28.60 3 23.40
2018-07-04 2612 202997 93 5823262 28.60 28.85 28.60 28.60 0.05 0.18% 28.60 30 28.75 26 23.44
2018-07-05 2612 306594 150 8903286 28.90 29.25 28.85 28.90 0.30 1.05% 28.90 19 28.95 4 23.69
2018-07-06 2612 264672 127 7673952 29.30 29.30 28.90 29.00 0.10 0.35% 28.85 11 29.00 28 23.77
2018-07-09 2612 186342 72 5401848 29.00 29.20 28.90 28.95 0.05 -0.17% 28.95 5 29.10 7 23.73
2018-07-10 2612 150300 67 4348953 29.00 29.15 28.85 28.85 0.10 -0.35% 28.85 2 28.90 1 23.65
2018-07-11 2612 96600 51 2785598 28.80 29.00 28.75 28.75 0.10 -0.35% 28.75 15 28.85 1 23.57
2018-07-12 2612 84547 39 2441630 29.00 29.00 28.70 29.00 0.25 0.87% 28.90 7 29.00 60 23.77
2018-07-13 2612 77547 55 2252863 29.10 29.15 29.00 29.10 0.10 0.34% 29.05 1 29.15 8 23.85
2018-07-16 2612 154702 82 4498068 29.20 29.20 28.95 28.95 0.15 -0.52% 28.95 9 29.00 14 23.73
2018-07-17 2612 200230 91 5805294 29.05 29.05 28.90 29.00 0.05 0.17% 28.95 1 29.00 13 23.77
2018-07-18 2612 273028 94 7937312 29.05 29.35 29.00 29.10 0.10 0.34% 28.95 6 29.10 9 23.85
2018-07-19 2612 132886 65 3870694 29.20 29.20 29.00 29.20 0.10 0.34% 29.10 1 29.20 16 23.93
2018-07-20 2612 143897 87 4195832 29.25 29.25 29.05 29.05 0.15 -0.51% 29.00 3 29.05 3 23.81
2018-07-23 2612 115160 54 3343821 28.95 29.25 28.95 29.15 0.10 0.34% 29.00 21 29.20 11 23.89
2018-07-24 2612 529637 295 15760196 29.15 30.10 29.15 29.70 0.55 1.89% 29.70 24 29.85 8 24.34
2018-07-25 2612 207400 110 6186049 30.00 30.10 29.65 29.65 0.05 -0.17% 29.65 14 29.70 3 24.30
2018-07-26 2612 803229 429 24515607 30.10 30.95 30.00 30.50 0.85 2.87% 30.50 12 30.75 2 25.00
2018-07-27 2612 258410 130 7788250 30.25 30.30 30.00 30.10 0.40 -1.31% 30.10 2 30.20 27 24.67
2018-07-30 2612 208501 122 6307202 30.40 30.60 30.00 30.50 0.40 1.33% 30.30 2 30.50 1 25.00
2018-07-31 2612 110386 91 3352353 30.50 30.60 30.25 30.30 0.20 -0.66% 30.30 4 30.40 8 24.84
2018-08-01 2612 184690 136 5614455 30.50 30.70 30.25 30.50 0.20 0.66% 30.50 1 30.55 9 25.00
2018-08-02 2612 243689 118 7414790 30.50 30.65 30.20 30.30 0.20 -0.66% 30.30 3 30.35 6 24.84
2018-08-03 2612 194871 123 5926060 30.30 30.65 30.15 30.40 0.10 0.33% 30.30 6 30.40 10 24.92
2018-08-06 2612 3210705 1567 104585957 30.85 33.30 30.60 33.25 2.85 9.38% 33.20 24 33.30 44 27.25
2018-08-07 2612 5586097 2743 195314238 34.95 35.50 34.25 34.25 1.00 3.01% 34.25 12 34.35 1 28.07
2018-08-08 2612 2240918 1126 77621780 34.25 35.05 33.55 35.00 0.75 2.19% 34.95 2 35.00 302 17.50
2018-08-09 2612 2760233 1458 96485209 34.95 35.65 34.00 35.40 0.40 1.14% 35.40 6 35.45 1 17.70
2018-08-10 2612 1872257 1146 65655433 36.05 36.20 34.40 34.40 1.00 -2.82% 34.40 26 34.45 6 17.20
2018-08-13 2612 2008771 1149 67222187 34.45 34.60 32.00 33.85 0.55 -1.6% 33.65 1 33.85 5 16.93
2018-08-14 2612 1863902 898 64914330 33.85 35.20 33.85 35.00 1.15 3.4% 35.00 35 35.10 3 17.50
2018-08-15 2612 2143005 924 75066219 35.00 35.55 34.70 34.90 0.10 -0.29% 34.90 9 34.95 10 17.45
2018-08-16 2612 3180400 1467 112143387 34.35 36.35 34.10 34.40 0.50 -1.43% 34.40 16 34.45 11 17.20
2018-08-17 2612 1079100 486 37397036 34.40 35.00 34.20 34.60 0.20 0.58% 34.60 384 34.70 1 17.30
2018-08-20 2612 884177 580 30622907 35.25 35.50 34.00 34.00 0.60 -1.73% 34.00 38 34.30 7 17.00
2018-08-21 2612 1429321 716 49097767 33.85 35.10 33.10 35.00 1.00 2.94% 34.95 1 35.00 53 17.50
2018-08-22 2612 1423272 709 50029556 35.20 35.45 34.65 35.20 0.20 0.57% 35.20 8 35.25 6 17.60
2018-08-23 2612 7638595 3438 283121867 35.55 37.65 35.55 36.90 1.70 4.83% 36.85 8 36.90 30 18.45
2018-08-24 2612 3022113 1691 106293767 36.80 36.80 34.45 34.85 2.05 -5.56% 34.80 27 34.85 8 17.43
2018-08-27 2612 1235998 610 42915027 35.00 35.20 34.20 34.55 0.30 -0.86% 34.55 6 34.70 1 17.28
2018-08-28 2612 1474979 819 51583816 34.75 35.45 34.60 34.75 0.20 0.58% 34.75 10 34.85 1 17.38
2018-08-29 2612 502839 320 17525977 34.80 35.10 34.60 34.65 0.10 -0.29% 34.65 87 34.90 2 17.33
2018-08-30 2612 718083 438 24622372 34.95 34.95 34.00 34.00 0.65 -1.88% 34.00 14 34.20 3 17.00
2018-08-31 2612 912844 490 30525376 33.60 33.75 33.10 33.50 0.50 -1.47% 33.50 9 33.60 1 16.75
2018-09-03 2612 1046373 427 35191209 33.95 34.20 33.00 33.20 0.30 -0.9% 33.20 3 33.30 38 16.60
2018-09-04 2612 456060 297 15388025 33.45 33.95 33.45 33.95 0.75 2.26% 33.85 6 33.95 6 16.98
2018-09-05 2612 438430 268 14771718 33.55 34.00 33.10 33.65 0.30 -0.88% 33.60 27 33.70 11 16.83
2018-09-06 2612 481329 279 16250401 33.60 34.00 33.25 33.80 0.15 0.45% 33.75 2 33.80 7 16.90
2018-09-07 2612 585960 384 19985942 34.20 34.60 33.60 34.00 0.20 0.59% 34.00 2 34.10 2 17.00
2018-09-10 2612 440202 269 14662714 34.00 34.40 32.50 33.50 0.50 -1.47% 33.45 5 33.50 6 16.75
2018-09-11 2612 357265 259 12063560 33.50 34.35 33.25 34.15 0.65 1.94% 34.15 35 34.25 3 17.08
2018-09-12 2612 332540 210 11266389 34.25 34.25 33.65 33.65 0.50 -1.46% 33.65 1 33.70 1 16.83
2018-09-13 2612 489439 240 16657614 33.60 34.45 33.45 33.95 0.30 0.89% 33.90 2 34.00 28 16.98
2018-09-14 2612 297670 196 10141977 34.30 34.45 33.65 34.30 0.35 1.03% 34.25 6 34.30 1 17.15
2018-09-17 2612 236470 174 8098924 34.30 34.50 34.10 34.15 0.15 -0.44% 34.15 10 34.30 7 17.08
2018-09-18 2612 327941 247 11288912 34.15 34.70 33.80 34.65 0.50 1.46% 34.60 6 34.65 5 17.33
2018-09-19 2612 623536 299 21802360 35.00 35.20 34.75 35.00 0.35 1.01% 34.95 6 35.00 117 17.50
2018-09-20 2612 591822 336 20702271 35.40 35.40 34.70 34.95 0.05 -0.14% 34.80 16 34.95 2 17.48
2018-09-21 2612 658263 431 23075427 35.00 35.25 34.70 34.95 0.00 0% 34.90 14 34.95 13 17.48
2018-09-25 2612 2318600 1282 84026243 35.35 36.75 35.05 36.55 1.60 4.58% 36.50 7 36.55 13 18.28
2018-09-26 2612 2740557 1628 98116161 36.65 37.50 34.30 34.95 1.60 -4.38% 34.90 47 34.95 2 17.48
2018-09-27 2612 915383 504 32003177 34.65 35.30 34.65 35.00 0.05 0.14% 34.95 39 35.00 5 17.50
2018-09-28 2612 750080 444 25921549 35.15 35.30 34.00 34.40 0.60 -1.71% 34.35 7 34.50 13 17.20
2018-10-01 2612 609430 310 21302034 34.65 35.15 34.65 34.95 0.55 1.6% 34.85 9 34.95 4 17.48
2018-10-02 2612 427083 236 14926788 35.40 35.40 34.70 34.95 0.00 0% 34.90 19 34.95 13 17.48
2018-10-03 2612 972239 580 34273956 35.20 35.60 34.90 35.55 0.60 1.72% 35.55 4 35.60 5 17.78
2018-10-04 2612 3130729 1485 112492007 35.90 36.50 35.30 35.35 0.20 -0.56% 35.35 6 35.40 1 17.68
2018-10-05 2612 1406801 825 48093372 35.05 35.05 33.40 34.00 1.35 -3.82% 34.00 23 34.05 1 17.00
2018-10-08 2612 550885 307 18929870 33.50 34.70 33.50 34.65 0.65 1.91% 34.65 2 34.70 34 17.33
2018-10-09 2612 1293165 762 45501245 34.85 35.75 34.65 35.55 0.90 2.6% 35.50 12 35.55 3 17.78
2018-10-11 2612 1716664 808 58969858 33.10 35.20 33.10 34.55 1.00 -2.81% 34.55 2 34.60 1 17.28
2018-10-12 2612 1426215 996 50001562 34.55 35.80 34.55 35.80 1.25 3.62% 35.75 17 35.80 13 17.90
2018-10-15 2612 4992748 2284 182018184 35.95 37.10 35.50 35.60 0.20 -0.56% 35.60 4 35.65 3 17.80
2018-10-16 2612 1989000 1052 70027047 35.60 36.40 34.50 34.50 1.10 -3.09% 34.50 10 34.55 2 17.25
2018-10-17 2612 704176 462 24528410 34.95 35.20 34.50 34.75 0.25 0.72% 34.60 13 34.75 1 17.38
2018-10-18 2612 773820 405 26685847 34.55 35.20 34.15 34.30 0.45 -1.29% 34.30 4 34.35 10 17.15
2018-10-19 2612 838892 533 28763142 34.40 34.70 33.55 34.30 0.00 0% 34.30 130 34.40 6 17.15
2018-10-22 2612 573202 337 19982058 34.60 35.20 34.35 34.70 0.40 1.17% 34.70 8 34.80 6 17.35
2018-10-23 2612 1330900 713 44366918 34.70 34.70 32.80 32.80 1.90 -5.48% 32.75 5 32.80 1 16.40
2018-10-24 2612 1620190 929 51106768 32.55 33.00 30.95 31.20 1.60 -4.88% 31.20 20 31.25 16 15.60
2018-10-25 2612 1494105 665 44954800 30.40 30.50 29.60 29.95 1.25 -4.01% 29.95 4 30.15 34 14.98
2018-10-26 2612 826678 513 24637401 30.20 30.50 29.25 29.45 0.50 -1.67% 29.45 4 29.50 1 14.73
2018-10-29 2612 606102 213 18175624 30.00 30.35 29.60 29.65 0.20 0.68% 29.65 4 29.70 1 14.83
2018-10-30 2612 406301 277 11997768 29.65 29.90 29.10 29.75 0.10 0.34% 29.75 1 29.80 7 14.88
2018-10-31 2612 355770 250 10719975 30.00 30.30 29.75 30.25 0.50 1.68% 30.10 30 30.30 7 15.13
2018-11-01 2612 568725 288 16892997 30.25 30.30 29.45 29.45 0.80 -2.64% 29.45 49 29.50 3 14.73
2018-11-02 2612 938777 511 27195987 29.05 29.15 28.80 29.10 0.35 -1.19% 29.10 31 29.15 1 14.55
2018-11-05 2612 622688 347 17809216 29.10 29.10 28.40 28.70 0.40 -1.37% 28.65 9 28.75 1 14.35
2018-11-06 2612 207257 135 5942508 28.75 28.85 28.50 28.55 0.15 -0.52% 28.55 30 28.65 1 14.28
2018-11-07 2612 379666 215 10928911 28.55 28.90 28.45 28.80 0.25 0.88% 28.75 10 28.80 64 14.40
2018-11-08 2612 608376 361 17334462 29.00 29.00 28.25 28.40 0.40 -1.39% 28.35 9 28.40 1 14.20
2018-11-09 2612 662098 360 18557798 28.35 28.35 27.90 27.90 0.50 -1.76% 27.90 30 28.00 10 10.98
2018-11-12 2612 355379 222 10086438 28.00 28.65 28.00 28.55 0.65 2.33% 28.55 1 28.60 4 11.24
2018-11-13 2612 543161 380 15255322 28.15 28.40 27.95 28.05 0.50 -1.75% 28.05 8 28.10 6 11.04
2018-11-14 2612 671901 422 19014891 28.00 28.55 28.00 28.40 0.35 1.25% 28.35 3 28.45 3 11.18
2018-11-16 2612 317470 181 9042548 28.40 28.70 28.25 28.50 0.30 0.35% 28.45 3 28.50 2 11.22
2018-11-19 2612 373540 244 10769074 28.65 29.00 28.65 28.75 0.25 0.88% 28.75 1 28.80 1 11.32
2018-11-20 2612 210598 102 6060996 28.60 28.95 28.55 28.70 0.05 -0.17% 28.70 9 28.80 1 11.30
2018-11-21 2612 264000 150 7500300 28.10 28.60 28.10 28.50 0.20 -0.7% 28.50 1 28.60 16 11.22
2018-11-22 2612 127770 98 3643267 28.60 28.60 28.45 28.45 0.05 -0.18% 28.45 8 28.50 1 11.20
2018-11-23 2612 206258 129 5854612 28.40 28.55 28.25 28.35 0.10 -0.35% 28.30 26 28.50 1 11.16
2018-11-26 2612 282390 193 8166759 28.60 29.00 28.40 28.90 0.55 1.94% 28.90 12 28.95 7 11.38
2018-11-27 2612 544431 304 16011942 29.05 29.85 28.90 29.85 0.95 3.29% 29.75 3 29.90 8 11.75
2018-11-28 2612 518708 298 15737402 30.10 30.60 30.10 30.35 0.50 1.68% 30.35 11 30.45 11 11.95
2018-11-29 2612 345064 193 10374028 30.00 30.45 29.90 30.10 0.25 -0.82% 30.05 4 30.20 3 11.85
2018-11-30 2612 346037 189 10478117 30.30 30.50 30.15 30.30 0.20 0.66% 30.30 7 30.45 7 11.93
2018-12-03 2612 420450 260 12830623 31.00 31.00 30.20 30.50 0.20 0.66% 30.45 1 30.50 23 12.01
2018-12-04 2612 382260 253 11553465 30.50 30.50 29.95 30.35 0.15 -0.49% 30.25 5 30.35 2 11.95
2018-12-05 2612 186620 131 5589029 30.00 30.25 29.60 30.05 0.30 -0.99% 30.05 2 30.25 2 11.83
2018-12-06 2612 230230 178 6947500 30.20 30.50 29.80 30.00 0.05 -0.17% 30.00 9 30.05 2 11.81
2018-12-07 2612 625707 334 19317817 30.10 31.30 30.10 31.00 1.00 3.33% 30.90 19 31.00 1 12.20
2018-12-10 2612 763302 424 24020412 31.05 31.85 31.00 31.10 0.10 0.32% 31.10 2 31.15 4 12.24
2018-12-11 2612 606132 316 19034529 31.10 31.60 30.80 31.50 0.40 1.29% 31.45 10 31.50 158 12.40
2018-12-12 2612 511251 266 16064930 31.50 31.70 31.20 31.50 0.00 0% 31.45 1 31.50 129 12.40
2018-12-13 2612 670207 371 21345431 32.00 32.00 31.60 32.00 0.50 1.59% 31.90 3 32.00 41 12.60
2018-12-14 2612 268770 146 8483050 31.90 31.90 31.35 31.50 0.50 -1.56% 31.50 21 31.60 5 12.40
2018-12-17 2612 424640 294 13602116 31.50 32.35 31.45 32.00 0.50 1.59% 32.00 3 32.15 6 12.60
2018-12-18 2612 497606 355 16013118 32.00 32.60 31.85 31.85 0.15 -0.47% 31.85 12 31.95 12 12.54
2018-12-19 2612 424771 239 13663201 32.00 32.50 31.85 31.90 0.05 0.16% 31.85 31 31.90 3 12.56
2018-12-20 2612 174550 105 5561580 32.50 32.50 31.65 31.65 0.25 -0.78% 31.65 18 31.95 1 12.46
2018-12-21 2612 189204 131 5879143 31.40 31.65 30.60 31.10 0.55 -1.74% 31.10 16 31.40 9 12.24
2018-12-22 2612 79469 44 2478655 30.80 31.50 30.80 31.50 0.40 1.29% 31.15 21 31.35 3 12.40
2018-12-24 2612 103590 54 3243290 31.15 31.40 31.10 31.20 0.30 -0.95% 31.10 2 31.35 8 12.28
2018-12-25 2612 166770 81 5160577 30.70 31.20 30.70 30.95 0.25 -0.8% 30.95 11 31.10 4 12.19
2018-12-26 2612 54001 34 1674430 30.95 31.05 30.95 30.95 0.00 0% 30.80 1 30.85 1 12.19
2018-12-27 2612 171650 69 5389135 31.30 31.60 31.05 31.05 0.10 0.32% 31.00 12 31.05 1 12.22
2018-12-28 2612 284770 113 8925630 31.00 31.50 31.00 31.15 0.10 0.32% 31.15 21 31.45 1 12.26