通嘉(3588)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　26.55
0
0%		26.55
0
0%		27.20
0.65
2.45%		28.40
1.2
4.41%		 　28.35
-0.05
-0.18%		27.30
-1.05
-3.7%		26.50
-0.8
-2.93%		26.80
0.3
1.13%		26.85
0.05
0.19%		 　26.90
0.05
0.19%		27.05
0.15
0.56%		27.50
0.45
1.66%		27.40
-0.1
-0.36%		27.55
0.15
0.55%		 　27.30
-0.25
-0.91%		27.40
0.1
0.37%		27.25
-0.15
-0.55%		27.30
0.05
0.18%		27.50
0.2
0.73%		 　27.30
-0.2
-0.73%		27.15
-0.15
-0.55%		27.15
0
0%		27.27
2 月27.00
-0.15
-0.55%		26.95
-0.05
-0.19%		 　26.60
-0.35
-1.3%		24.05
-2.55
-9.59%		24.60
0.55
2.29%		24.40
-0.2
-0.81%		23.80
-0.6
-2.46%		 　23.95
0.15
0.63%		 　　　　　　　24.35
0.4
1.67%		24.95
0.6
2.46%		25.35
0.4
1.6%		 　25.80
0.45
1.78%		25.20
-0.6
-2.33%		 25.23
3 月25.55
0.35
1.39%		25.35
-0.2
-0.78%		 　24.95
-0.4
-1.58%		25.25
0.3
1.2%		25.00
-0.25
-0.99%		25.10
0.1
0.4%		25.45
0.35
1.39%		 　25.50
0.05
0.2%		25.70
0.2
0.78%		25.40
-0.3
-1.17%		25.50
0.1
0.39%		 　　　25.85
0.35
1.37%		25.45
-0.4
-1.55%		26.85
1.4
5.5%		26.00
-0.85
-3.17%		 　26.10
0.1
0.38%		26.00
-0.1
-0.38%		25.55
-0.45
-1.73%		25.50
-0.05
-0.2%		25.40
-0.1
-0.39%		25.50
0.1
0.39%		25.57
4 月 25.60
0.1
0.39%		25.40
-0.2
-0.78%		 　　　　27.90
2.5
9.84%		27.70
-0.2
-0.72%		27.85
0.15
0.54%		28.00
0.15
0.54%		28.15
0.15
0.54%		 　30.25
2.1
7.46%		30.85
0.6
1.98%		29.00
-1.85
-6%		28.70
-0.3
-1.03%		27.80
-0.9
-3.14%		 　26.85
-0.95
-3.42%		26.65
-0.2
-0.74%		26.30
-0.35
-1.31%		25.80
-0.5
-1.9%		25.90
0.1
0.39%		 　26.10
0.2
0.77%		 27.38
5 月　25.70
-0.4
-1.53%		25.45
-0.25
-0.97%		25.65
0.2
0.79%		 　25.75
0.1
0.39%		26.20
0.45
1.75%		26.10
-0.1
-0.38%		26.40
0.3
1.15%		26.20
-0.2
-0.76%		 　26.20
0
0%		26.20
0
0%		26.00
-0.2
-0.76%		26.00
0
0%		25.90
-0.1
-0.38%		 　26.05
0.15
0.58%		26.20
0.15
0.58%		27.40
1.2
4.58%		28.00
0.6
2.19%		28.35
0.35
1.25%		 　28.20
-0.15
-0.53%		28.40
0.2
0.71%		28.05
-0.35
-1.23%		28.10
0.05
0.18%		26.64
6 月28.60
0.5
1.78%		 　28.55
-0.05
-0.17%		28.60
0.05
0.18%		28.80
0.2
0.7%		 27.90
-0.9
-3.13%		 　29.00
1.1
3.94%		29.50
0.5
1.72%		29.50
0
0%		29.05
-0.45
-1.53%		28.65
-0.4
-1.38%		 　　28.10
-0.55
-1.92%		27.90
-0.2
-0.71%		28.10
0.2
0.72%		28.05
-0.05
-0.18%		 　27.95
-0.1
-0.36%		27.80
-0.15
-0.54%		27.15
-0.65
-2.34%		26.70
-0.45
-1.66%		27.35
0.65
2.43%		 28.19
7 月　27.10
-0.25
-0.91%		26.30
-0.8
-2.95%		26.50
0.2
0.76%		26.50
0
0%		26.50
0
0%		 　26.95
0.45
1.7%		27.25
0.3
1.11%		26.85
-0.4
-1.47%		27.00
0.15
0.56%		28.00
1
3.7%		 　28.55
0.55
1.96%		27.70
-0.85
-2.98%		27.80
0.1
0.36%		27.55
-0.25
-0.9%		27.60
0.05
0.18%		 　27.00
-0.6
-2.17%		27.05
0.05
0.19%		27.10
0.05
0.18%		27.10
0
0%		28.35
1.25
4.61%		 　27.80
-0.55
-1.94%		28.70
0.9
3.24%		27.37
8 月28.60
-0.1
-0.35%		28.10
-0.5
-1.75%		27.85
-0.25
-0.89%		 　27.75
-0.1
-0.36%		28.65
0.9
3.24%		28.25
-0.4
-1.4%		27.60
-0.65
-2.3%		27.35
-0.25
-0.91%		 　25.40
-1.95
-7.13%		26.00
0.6
2.36%		25.70
-0.3
-1.15%		25.85
0.15
0.58%		25.80
-0.05
-0.19%		 　26.05
0.25
0.97%		25.95
-0.1
-0.38%		25.85
-0.1
-0.39%		26.10
0.25
0.97%		25.70
-0.4
-1.53%		 　25.65
-0.05
-0.19%		25.75
0.1
0.39%		26.10
0.35
1.36%		26.20
0.1
0.38%		25.85
-0.35
-1.34%		26.55
9 月 　25.45
-0.4
-1.55%		25.40
-0.05
-0.2%		25.50
0.1
0.39%		25.40
-0.1
-0.39%		24.75
-0.65
-2.56%		 　24.65
-0.1
-0.4%		25.45
0.8
3.25%		25.10
-0.35
-1.38%		24.85
-0.25
-1%		25.10
0.25
1.01%		 　25.00
-0.1
-0.4%		25.10
0.1
0.4%		25.15
0.05
0.2%		25.00
-0.15
-0.6%		25.00
0
0%		 　　24.95
-0.05
-0.2%		25.05
0.1
0.4%		25.10
0.05
0.2%		25.70
0.6
2.39%		 25.16
10 月25.45
-0.25
-0.97%		25.40
-0.05
-0.2%		25.25
-0.15
-0.59%		25.15
-0.1
-0.4%		24.50
-0.65
-2.58%		 　23.90
-0.6
-2.45%		23.50
-0.4
-1.67%		 21.15
-2.35
-10%		20.60
-0.55
-2.6%		 　20.20
-0.4
-1.94%		20.60
0.4
1.98%		20.35
-0.25
-1.21%		20.20
-0.15
-0.74%		19.85
-0.35
-1.73%		 　20.40
0.55
2.77%		20.20
-0.2
-0.98%		20.25
0.05
0.25%		19.80
-0.45
-2.22%		19.80
0
0%		 　19.85
0.05
0.25%		19.75
-0.1
-0.5%		20.05
0.3
1.52%		21.54
11 月20.90
0.85
4.24%		20.60
-0.3
-1.44%		 　20.35
-0.25
-1.21%		20.00
-0.35
-1.72%		20.60
0.6
3%		20.50
-0.1
-0.49%		20.25
-0.25
-1.22%		 　20.25
0
0%		20.20
-0.05
-0.25%		20.30
0.1
0.5%		 20.40
0.1
0.49%		 　20.55
0.15
0.74%		20.55
0
0%		20.65
0.1
0.49%		20.65
0
0%		20.60
-0.05
-0.24%		 　20.75
0.15
0.73%		21.00
0.25
1.2%		21.50
0.5
2.38%		21.40
-0.1
-0.47%		21.40
0
0%		 20.65
12 月　　21.75
0.35
1.64%		21.95
0.2
0.92%		21.60
-0.35
-1.59%		21.60
0
0%		21.30
-0.3
-1.39%		 　20.75
-0.55
-2.58%		20.60
-0.15
-0.72%		21.00
0.4
1.94%		21.05
0.05
0.24%		20.95
-0.1
-0.48%		 　21.40
0.45
2.15%		20.85
-0.55
-2.57%		20.80
-0.05
-0.24%		20.50
-0.3
-1.44%		20.35
-0.15
-0.73%		20.25
-0.1
-0.49%		 20.55
0.3
1.48%		20.60
0.05
0.24%		20.65
0.05
0.24%		20.75
0.1
0.48%		20.70
-0.05
-0.24%		　　　20.94

說明:最高漲幅:9.84%最低跌幅:-10% 最高價:30.85最低價:19.75平均價:25.2,灰色底表示週末,漲135天(50.75)元,跌151天(-57.7)元,平盤19天
10%=2,7%=2,6%=1,5%=2,4%=5,3%=6,2%=29,1%=48,0%=59,-0%=1,-1%=1,-2%=2,-3%=3,-4%=15,-5%=32,-6%=40,-7%=57,

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 3588 75203 62 1981938 26.40 26.55 26.25 26.55 0.15 0% 26.40 7 26.60 7 26.03
2018-01-03 3588 92102 70 2449081 26.70 26.80 26.45 26.55 0.00 0% 26.55 15 26.60 27 26.03
2018-01-04 3588 336005 205 9074285 26.55 27.65 26.55 27.20 0.65 2.45% 27.10 6 27.20 4 26.67
2018-01-05 3588 615761 354 17196807 27.50 28.40 26.70 28.40 1.20 4.41% 28.35 4 28.40 15 27.84
2018-01-08 3588 1118626 615 32295700 28.70 29.45 28.35 28.35 0.05 -0.18% 28.35 8 28.60 5 27.79
2018-01-09 3588 429724 249 11787099 27.50 27.85 27.00 27.30 1.05 -3.7% 27.30 2 27.35 5 26.76
2018-01-10 3588 261039 148 7010676 27.20 27.30 26.50 26.50 0.80 -2.93% 26.50 24 26.75 2 25.98
2018-01-11 3588 58272 52 1555434 26.90 26.90 26.55 26.80 0.30 1.13% 26.70 5 26.80 3 26.27
2018-01-12 3588 96774 75 2611071 26.80 27.20 26.80 26.85 0.05 0.19% 26.80 15 26.95 9 26.32
2018-01-15 3588 60047 54 1618307 27.30 27.30 26.75 26.90 0.05 0.19% 26.90 10 27.00 3 26.37
2018-01-16 3588 49002 40 1327104 26.90 27.20 26.90 27.05 0.15 0.56% 27.05 3 27.20 12 26.52
2018-01-17 3588 123054 91 3349573 26.95 27.55 26.95 27.50 0.45 1.66% 27.45 4 27.50 4 26.96
2018-01-18 3588 103546 72 2844749 27.60 27.60 27.30 27.40 0.10 -0.36% 27.30 2 27.45 4 26.86
2018-01-19 3588 185009 113 5138744 27.50 28.05 27.50 27.55 0.15 0.55% 27.55 31 27.70 2 27.01
2018-01-22 3588 101004 68 2763508 27.55 27.55 27.25 27.30 0.25 -0.91% 27.30 1 27.35 5 26.76
2018-01-23 3588 168032 133 4676522 28.00 28.10 27.35 27.40 0.10 0.37% 27.40 1 27.50 3 26.86
2018-01-24 3588 101140 90 2764390 27.40 27.50 27.20 27.25 0.15 -0.55% 27.25 8 27.45 3 26.72
2018-01-25 3588 61103 56 1679395 27.35 27.75 27.25 27.30 0.05 0.18% 27.30 5 27.45 2 26.76
2018-01-26 3588 78070 56 2141010 27.70 27.80 27.10 27.50 0.20 0.73% 27.30 20 27.50 1 26.96
2018-01-29 3588 110732 85 3036020 27.95 27.95 27.25 27.30 0.20 -0.73% 27.30 1 27.35 8 26.76
2018-01-30 3588 92004 62 2506708 27.40 27.50 27.10 27.15 0.15 -0.55% 27.15 9 27.20 4 26.62
2018-01-31 3588 77007 56 2088789 27.50 27.50 26.95 27.15 0.00 0% 27.05 7 27.15 1 26.62
2018-02-01 3588 84266 59 2280283 27.15 27.20 27.00 27.00 0.15 -0.55% 27.00 11 27.20 5 26.47
2018-02-02 3588 59356 51 1602164 27.00 27.10 26.95 26.95 0.05 -0.19% 26.95 5 27.05 3 26.42
2018-02-05 3588 100004 65 2656704 26.95 26.95 26.30 26.60 0.35 -1.3% 26.55 3 26.60 1 26.08
2018-02-06 3588 474496 261 11727571 26.00 26.30 23.95 24.05 2.55 -9.59% 24.00 7 24.25 2 23.58
2018-02-07 3588 133015 76 3277020 24.80 24.80 24.50 24.60 0.55 2.29% 24.60 2 24.70 3 24.12
2018-02-08 3588 89367 68 2187815 24.60 24.80 24.35 24.40 0.20 -0.81% 24.40 1 24.60 1 23.92
2018-02-09 3588 150237 95 3540888 24.00 24.00 23.20 23.80 0.60 -2.46% 23.75 1 23.80 3 23.33
2018-02-12 3588 68108 55 1623946 23.80 23.95 23.80 23.95 0.15 0.63% 23.85 5 23.95 1 23.48
2018-02-21 3588 65681 63 1592177 24.50 24.55 24.00 24.35 0.40 1.67% 24.35 8 24.50 1 23.87
2018-02-22 3588 111006 83 2740600 24.40 25.00 24.40 24.95 0.60 2.46% 24.90 1 24.95 7 24.46
2018-02-23 3588 92453 68 2328763 25.00 25.35 25.00 25.35 0.40 1.6% 25.20 2 25.35 4 24.85
2018-02-26 3588 109577 104 2835456 25.50 26.40 25.50 25.80 0.45 1.78% 25.70 2 25.80 14 25.29
2018-02-27 3588 113017 97 2886075 25.85 26.25 25.05 25.20 0.60 -2.33% 25.15 1 25.20 4 24.71
2018-03-01 3588 54111 55 1371405 25.20 25.55 25.05 25.55 0.35 1.39% 25.40 1 25.60 5 25.05
2018-03-02 3588 38104 56 962873 25.55 25.55 25.15 25.35 0.20 -0.78% 25.30 1 25.35 2 24.85
2018-03-05 3588 31016 44 777700 25.35 25.35 24.70 24.95 0.40 -1.58% 24.80 2 25.00 2 24.46
2018-03-06 3588 74014 74 1857250 25.10 25.30 24.95 25.25 0.30 1.2% 25.05 1 25.25 2 24.75
2018-03-07 3588 52319 55 1301975 24.80 25.10 24.70 25.00 0.25 -0.99% 24.90 2 25.00 1 24.51
2018-03-08 3588 74039 57 1867778 25.65 25.65 25.10 25.10 0.10 0.4% 25.10 3 25.30 1 24.61
2018-03-09 3588 109142 81 2788040 26.00 26.00 25.15 25.45 0.35 1.39% 25.30 4 25.50 6 24.95
2018-03-12 3588 57025 67 1448375 25.30 25.55 25.25 25.50 0.05 0.2% 25.45 4 25.55 5 25.00
2018-03-13 3588 75119 69 1928050 25.80 25.85 25.50 25.70 0.20 0.78% 25.70 3 25.80 2 25.20
2018-03-14 3588 62013 62 1578075 25.40 25.70 25.35 25.40 0.30 -1.17% 25.40 3 25.60 1 24.90
2018-03-15 3588 95012 68 2432451 25.60 25.80 25.50 25.50 0.10 0.39% 25.50 6 25.70 10 25.00
2018-03-20 3588 38020 48 982620 25.90 26.00 25.65 25.85 0.10 1.37% 25.70 3 25.85 9 25.34
2018-03-21 3588 77073 79 1967859 25.85 25.85 25.20 25.45 0.40 -1.55% 25.40 5 25.75 2 24.95
2018-03-22 3588 534227 334 14038199 25.70 27.35 25.30 26.85 1.40 5.5% 26.80 4 27.00 5 26.32
2018-03-23 3588 232314 170 6032564 25.90 26.40 25.50 26.00 0.85 -3.17% 25.60 2 26.00 2 25.49
2018-03-26 3588 154103 118 4035085 26.00 26.50 25.60 26.10 0.10 0.38% 26.00 1 26.20 3 25.59
2018-03-27 3588 85500 76 2258943 27.00 27.00 26.00 26.00 0.10 -0.38% 26.00 5 26.40 3 25.49
2018-03-28 3588 59159 70 1524260 26.20 26.20 25.55 25.55 0.45 -1.73% 25.55 5 25.80 1 25.05
2018-03-29 3588 56112 148 1441009 25.85 26.00 25.40 25.50 0.05 -0.2% 25.50 3 25.70 5 59.30
2018-03-30 3588 111040 110 2828834 25.50 25.65 25.40 25.40 0.10 -0.39% 25.40 11 25.55 1 59.07
2018-03-31 3588 60051 71 1535140 25.40 25.80 25.30 25.50 0.10 0.39% 25.50 2 25.60 2 59.30
2018-04-02 3588 49011 42 1260958 25.50 25.90 25.50 25.60 0.10 0.39% 25.60 1 25.75 2 59.53
2018-04-03 3588 39005 32 990340 25.60 25.60 25.30 25.40 0.20 -0.78% 25.40 16 25.60 1 59.07
2018-04-09 3588 962304 562 26435928 26.60 27.90 26.20 27.90 2.50 9.84% 27.90 397 0.00 0 64.88
2018-04-10 3588 2651181 1622 76954824 28.00 30.00 27.70 27.70 0.20 -0.72% 27.70 4 27.80 2 64.42
2018-04-11 3588 506219 319 14119882 28.20 28.55 27.30 27.85 0.15 0.54% 27.65 3 27.85 7 64.77
2018-04-12 3588 255036 161 7087531 27.80 28.00 27.30 28.00 0.15 0.54% 27.95 8 28.00 2 65.12
2018-04-13 3588 197927 167 5586889 28.80 28.80 27.90 28.15 0.15 0.54% 28.05 2 28.15 8 65.47
2018-04-16 3588 3908644 1903 117542017 28.40 30.95 28.40 30.25 2.10 7.46% 30.25 2 30.30 16 70.35
2018-04-17 3588 1948688 1049 58994337 29.95 31.30 29.60 30.85 0.60 1.98% 30.70 1 30.85 10 71.74
2018-04-18 3588 2320378 1308 69936810 31.40 31.80 28.35 29.00 1.85 -6% 28.90 11 29.00 3 67.44
2018-04-19 3588 475130 341 13710699 28.65 29.35 28.50 28.70 0.30 -1.03% 28.60 4 28.70 2 66.74
2018-04-20 3588 471353 357 13152344 28.70 28.80 27.35 27.80 0.90 -3.14% 27.60 3 27.80 6 64.65
2018-04-23 3588 230322 233 6241248 27.60 27.70 26.85 26.85 0.95 -3.42% 26.85 2 27.05 1 62.44
2018-04-24 3588 326036 225 8632647 26.70 26.80 26.20 26.65 0.20 -0.74% 26.35 1 26.65 5 61.98
2018-04-25 3588 365073 275 9725467 26.25 27.20 26.25 26.30 0.35 -1.31% 26.30 13 26.60 18 61.16
2018-04-26 3588 155352 102 4068596 26.50 26.60 25.65 25.80 0.50 -1.9% 25.75 1 25.80 1 60.00
2018-04-27 3588 179096 108 4622331 26.00 26.00 25.45 25.90 0.10 0.39% 25.70 2 25.90 1 60.23
2018-04-30 3588 98013 65 2544790 25.90 26.20 25.85 26.10 0.20 0.77% 25.85 3 26.15 2 60.70
2018-05-02 3588 86008 64 2217774 25.80 26.25 25.55 25.70 0.40 -1.53% 25.70 4 25.80 6 59.77
2018-05-03 3588 90043 74 2298952 25.60 26.00 25.40 25.45 0.25 -0.97% 25.45 7 25.60 1 59.19
2018-05-04 3588 54134 44 1385435 25.60 25.80 25.50 25.65 0.20 0.79% 25.55 1 25.65 4 59.65
2018-05-07 3588 93672 61 2399485 25.70 26.00 25.50 25.75 0.10 0.39% 25.75 13 26.00 4 59.88
2018-05-08 3588 183118 133 4813488 26.00 26.50 25.85 26.20 0.45 1.75% 26.20 2 26.40 8 60.93
2018-05-09 3588 57004 45 1496704 26.40 26.60 26.10 26.10 0.10 -0.38% 26.10 5 26.25 1 60.70
2018-05-10 3588 109071 81 2872816 26.75 26.75 26.20 26.40 0.30 1.15% 26.20 11 26.40 10 61.40
2018-05-11 3588 190079 99 4995668 26.20 26.55 26.20 26.20 0.20 -0.76% 26.15 10 26.30 11 51.37
2018-05-14 3588 207120 104 5437205 26.50 26.85 26.15 26.20 0.00 0% 26.20 1 26.30 6 51.37
2018-05-15 3588 72002 45 1890852 26.40 26.55 26.20 26.20 0.00 0% 26.20 2 26.30 1 51.37
2018-05-16 3588 92579 61 2406310 26.10 26.20 25.80 26.00 0.20 -0.76% 25.80 6 26.00 6 50.98
2018-05-17 3588 51330 41 1339312 26.00 26.30 25.95 26.00 0.00 0% 26.00 8 26.10 1 50.98
2018-05-18 3588 73001 54 1902626 26.05 26.30 25.90 25.90 0.10 -0.38% 25.90 5 26.00 1 50.78
2018-05-21 3588 63012 59 1637762 25.90 26.15 25.90 26.05 0.15 0.58% 26.00 28 26.15 3 51.08
2018-05-22 3588 105554 72 2762304 26.15 26.30 26.10 26.20 0.15 0.58% 26.20 1 26.25 1 51.37
2018-05-23 3588 337039 233 9099774 26.25 28.00 26.25 27.40 1.20 4.58% 27.35 1 27.45 2 53.73
2018-05-24 3588 963503 680 27470432 28.00 29.35 27.65 28.00 0.60 2.19% 28.00 27 28.10 1 54.90
2018-05-25 3588 582482 379 16667242 28.80 28.85 28.25 28.35 0.35 1.25% 28.35 1 28.40 2 55.59
2018-05-28 3588 418039 220 11952092 28.35 29.10 28.20 28.20 0.15 -0.53% 28.20 2 28.25 2 55.29
2018-05-29 3588 154694 126 4394616 28.20 28.80 28.00 28.40 0.20 0.71% 28.20 2 28.40 1 55.69
2018-05-30 3588 166150 103 4656350 28.35 28.35 27.80 28.05 0.35 -1.23% 28.00 6 28.20 9 55.00
2018-05-31 3588 310090 197 8901128 28.30 29.10 28.10 28.10 0.05 0.18% 28.10 5 28.40 8 55.10
2018-06-01 3588 350010 234 10081933 28.20 29.15 28.20 28.60 0.50 1.78% 28.60 18 28.90 2 56.08
2018-06-04 3588 159119 118 4536690 28.30 28.75 28.25 28.55 0.05 -0.17% 28.55 9 28.70 6 55.98
2018-06-05 3588 129097 113 3705002 28.55 29.00 28.35 28.60 0.05 0.18% 28.40 6 28.60 6 56.08
2018-06-06 3588 387584 229 11282289 28.50 29.70 28.50 28.80 0.20 0.7% 28.80 15 28.90 1 56.47
2018-06-08 3588 156220 119 4391069 28.30 28.50 27.90 27.90 0.70 -3.13% 27.85 5 27.90 1 54.71
2018-06-11 3588 420592 278 12069036 27.90 29.40 27.60 29.00 1.10 3.94% 28.95 11 29.00 1 56.86
2018-06-12 3588 1607303 833 48045871 29.00 30.80 28.70 29.50 0.50 1.72% 29.50 25 29.60 2 57.84
2018-06-13 3588 542576 299 16152811 29.45 30.15 29.30 29.50 0.00 0% 29.40 5 29.60 1 57.84
2018-06-14 3588 267039 181 7790731 29.50 29.80 28.70 29.05 0.45 -1.53% 29.00 6 29.05 1 56.96
2018-06-15 3588 119052 86 3438887 29.00 29.20 28.60 28.65 0.40 -1.38% 28.65 4 28.70 3 56.18
2018-06-19 3588 124245 83 3532669 28.65 28.90 28.10 28.10 0.55 -1.92% 28.10 8 28.45 1 55.10
2018-06-20 3588 97119 83 2716261 28.15 28.20 27.80 27.90 0.20 -0.71% 27.90 5 28.20 1 54.71
2018-06-21 3588 71116 54 1990885 27.60 28.25 27.60 28.10 0.20 0.72% 27.90 2 28.20 10 55.10
2018-06-22 3588 79000 58 2216650 28.10 28.20 27.75 28.05 0.05 -0.18% 27.90 1 28.20 4 55.00
2018-06-25 3588 75052 65 2107000 28.45 28.45 27.50 27.95 0.10 -0.36% 27.95 1 28.00 1 54.80
2018-06-26 3588 84149 76 2327631 27.70 28.10 27.25 27.80 0.15 -0.54% 27.75 2 27.80 5 54.51
2018-06-27 3588 179001 113 4914827 27.85 28.20 26.85 27.15 0.65 -2.34% 27.15 4 27.20 2 53.24
2018-06-28 3588 139020 113 3703730 26.30 26.95 26.30 26.70 0.45 -1.66% 26.65 5 26.70 1 52.35
2018-06-29 3588 59571 51 1617335 27.15 27.45 27.00 27.35 0.65 2.43% 27.35 1 27.45 3 53.63
2018-07-02 3588 40091 40 1103810 27.60 27.90 27.10 27.10 0.25 -0.91% 27.10 11 27.45 1 53.14
2018-07-03 3588 118001 80 3151926 27.20 27.25 26.20 26.30 0.80 -2.95% 26.30 4 26.40 19 51.57
2018-07-04 3588 28315 28 749965 26.45 26.80 26.35 26.50 0.20 0.76% 26.40 1 26.50 2 51.96
2018-07-05 3588 49000 40 1303350 26.50 27.00 26.50 26.50 0.00 0% 26.40 3 26.50 2 51.96
2018-07-06 3588 28012 25 741216 26.55 26.55 26.30 26.50 0.00 0% 26.40 2 26.55 2 51.96
2018-07-09 3588 39002 32 1049502 26.55 27.35 26.55 26.95 0.45 1.7% 26.95 4 27.10 2 52.84
2018-07-10 3588 124003 89 3374881 27.15 27.50 27.00 27.25 0.30 1.11% 27.15 1 27.25 3 53.43
2018-07-11 3588 40002 35 1079352 26.60 27.60 26.60 26.85 0.40 -1.47% 26.85 1 27.15 2 52.65
2018-07-12 3588 52002 41 1409152 27.05 27.40 27.00 27.00 0.15 0.56% 27.00 11 27.20 5 52.94
2018-07-13 3588 171600 143 4753469 27.35 28.10 27.30 28.00 1.00 3.7% 28.00 7 28.10 11 54.90
2018-07-16 3588 171644 135 4874602 28.00 28.90 28.00 28.55 0.55 1.96% 28.50 10 28.55 1 55.98
2018-07-17 3588 82006 68 2304462 28.55 28.60 27.70 27.70 0.85 -2.98% 27.70 1 28.05 3 54.31
2018-07-18 3588 59050 47 1639440 27.75 28.10 27.60 27.80 0.10 0.36% 27.65 1 27.80 37 54.51
2018-07-19 3588 110003 72 3044181 27.65 27.75 27.55 27.55 0.25 -0.9% 27.55 4 27.70 2 54.02
2018-07-20 3588 50051 39 1383054 27.50 27.90 27.50 27.60 0.05 0.18% 27.60 3 27.75 1 54.12
2018-07-23 3588 105098 70 2852646 27.80 27.80 26.70 27.00 0.60 -2.17% 27.00 1 27.05 1 52.94
2018-07-24 3588 26002 23 705904 27.05 27.40 27.05 27.05 0.05 0.19% 27.00 3 27.15 1 53.04
2018-07-25 3588 47000 38 1269150 27.00 27.15 26.85 27.10 0.05 0.18% 26.90 1 27.10 1 53.14
2018-07-26 3588 137245 91 3727226 26.95 27.55 26.95 27.10 0.00 0% 27.10 10 27.30 2 53.14
2018-07-27 3588 239097 174 6744739 27.70 28.45 27.50 28.35 1.25 4.61% 28.20 2 28.35 10 55.59
2018-07-30 3588 225091 108 6357074 28.35 28.60 27.80 27.80 0.55 -1.94% 27.80 13 28.30 1 54.51
2018-07-31 3588 225263 180 6422807 27.80 28.90 27.80 28.70 0.90 3.24% 28.55 3 28.80 9 56.27
2018-08-01 3588 526202 318 15283574 28.75 29.40 28.60 28.60 0.10 -0.35% 28.60 1 28.95 3 56.08
2018-08-02 3588 147001 117 4151478 28.65 28.65 27.85 28.10 0.50 -1.75% 28.10 8 28.25 1 55.10
2018-08-03 3588 143001 92 4002127 28.50 28.50 27.60 27.85 0.25 -0.89% 27.85 3 27.90 1 54.61
2018-08-06 3588 97112 80 2704286 28.00 28.20 27.70 27.75 0.10 -0.36% 27.75 5 27.80 1 54.41
2018-08-07 3588 224300 131 6379444 27.75 28.85 27.75 28.65 0.90 3.24% 28.65 1 28.70 4 56.18
2018-08-08 3588 153000 104 4389000 29.10 29.10 28.25 28.25 0.40 -1.4% 28.25 2 28.30 10 55.39
2018-08-09 3588 211721 121 5889399 28.10 28.25 27.50 27.60 0.65 -2.3% 27.60 2 27.80 6 54.12
2018-08-10 3588 128495 78 3534085 27.65 27.85 27.30 27.35 0.25 -0.91% 27.30 12 27.35 2 53.63
2018-08-13 3588 335002 206 8659101 26.95 27.10 25.10 25.40 1.95 -7.13% 25.40 2 25.75 5 30.60
2018-08-14 3588 120006 86 3125106 26.00 26.40 25.80 26.00 0.60 2.36% 26.00 6 26.30 2 31.33
2018-08-15 3588 74001 46 1902625 25.65 26.00 25.65 25.70 0.30 -1.15% 25.65 2 25.80 5 30.96
2018-08-16 3588 45040 41 1165438 25.70 26.10 25.60 25.85 0.15 0.58% 25.80 10 25.85 1 31.14
2018-08-17 3588 34000 25 881200 25.80 26.25 25.80 25.80 0.05 -0.19% 25.75 1 25.95 1 31.08
2018-08-20 3588 82001 60 2160776 26.00 26.70 25.95 26.05 0.25 0.97% 26.05 8 26.30 1 31.39
2018-08-21 3588 70182 51 1831672 26.05 26.70 25.80 25.95 0.10 -0.38% 25.90 5 25.95 3 31.27
2018-08-22 3588 38012 30 987860 26.20 26.20 25.85 25.85 0.10 -0.39% 25.85 6 26.05 4 31.14
2018-08-23 3588 71000 29 1852050 25.85 26.40 25.85 26.10 0.25 0.97% 25.95 2 26.15 6 31.45
2018-08-24 3588 83918 60 2172946 26.10 26.10 25.70 25.70 0.40 -1.53% 25.70 15 26.05 2 30.96
2018-08-27 3588 27502 24 699549 25.40 25.65 25.30 25.65 0.00 -0.19% 25.60 7 25.90 6 30.90
2018-08-28 3588 33865 35 871769 25.80 25.90 25.65 25.75 0.10 0.39% 25.65 5 25.85 6 31.02
2018-08-29 3588 59414 47 1550005 25.70 26.45 25.70 26.10 0.35 1.36% 26.10 22 26.15 2 31.45
2018-08-30 3588 39066 31 1028529 26.45 26.50 26.15 26.20 0.10 0.38% 26.15 3 26.30 3 31.57
2018-08-31 3588 50000 40 1296400 26.20 26.20 25.85 25.85 0.35 -1.34% 25.85 4 26.00 1 31.14
2018-09-03 3588 54011 46 1382986 25.80 25.90 25.40 25.45 0.40 -1.55% 25.45 2 25.55 3 30.66
2018-09-04 3588 94102 69 2397739 25.60 25.70 25.40 25.40 0.05 -0.2% 25.40 2 25.70 5 30.60
2018-09-05 3588 35276 28 900037 25.30 25.70 25.30 25.50 0.10 0.39% 25.50 6 25.70 2 30.72
2018-09-06 3588 27001 17 688528 25.50 25.55 25.40 25.40 0.10 -0.39% 25.50 5 25.55 1 30.60
2018-09-07 3588 90000 55 2263200 25.40 25.50 24.60 24.75 0.65 -2.56% 24.70 10 24.75 1 29.82
2018-09-10 3588 121001 76 2995427 24.80 25.20 24.60 24.65 0.10 -0.4% 24.65 2 24.75 4 29.70
2018-09-11 3588 77001 46 1919677 24.85 25.45 24.60 25.45 0.80 3.25% 25.10 2 25.50 2 30.66
2018-09-12 3588 19197 25 481643 25.15 25.15 25.00 25.10 0.35 -1.38% 25.10 2 25.20 1 30.24
2018-09-13 3588 98092 65 2459250 25.10 25.40 24.85 24.85 0.25 -1% 24.85 16 25.05 1 29.94
2018-09-14 3588 58183 42 1459393 25.00 25.35 25.00 25.10 0.25 1.01% 25.05 6 25.20 3 30.24
2018-09-17 3588 30003 26 752831 25.25 25.25 25.00 25.00 0.10 -0.4% 25.00 2 25.15 5 30.12
2018-09-18 3588 53296 39 1332779 24.90 25.20 24.90 25.10 0.10 0.4% 25.00 3 25.10 1 30.24
2018-09-19 3588 28119 25 706242 25.30 25.30 25.05 25.15 0.05 0.2% 25.10 6 25.15 2 30.30
2018-09-20 3588 70001 42 1754075 25.15 25.15 25.00 25.00 0.15 -0.6% 25.00 1 25.10 2 30.12
2018-09-21 3588 84041 53 2101475 25.30 25.30 24.90 25.00 0.00 0% 25.00 6 25.05 1 30.12
2018-09-25 3588 31006 24 774400 25.15 25.15 24.90 24.95 0.05 -0.2% 24.95 2 25.00 2 30.06
2018-09-26 3588 50000 30 1250300 24.95 25.15 24.90 25.05 0.10 0.4% 25.00 8 25.10 2 30.18
2018-09-27 3588 64001 42 1608425 25.15 25.30 25.00 25.10 0.05 0.2% 25.10 1 25.15 2 30.24
2018-09-28 3588 115000 93 2937700 25.20 25.90 25.10 25.70 0.60 2.39% 25.55 3 25.75 6 30.96
2018-10-01 3588 73486 41 1881344 25.40 25.80 25.30 25.45 0.25 -0.97% 25.45 4 25.50 4 30.66
2018-10-02 3588 46011 37 1169679 25.60 25.80 25.35 25.40 0.05 -0.2% 25.40 2 25.75 1 30.60
2018-10-03 3588 31003 27 785875 25.40 25.55 25.20 25.25 0.15 -0.59% 25.25 3 25.40 1 30.42
2018-10-04 3588 61016 41 1538450 25.30 25.30 25.10 25.15 0.10 -0.4% 25.10 5 25.15 3 30.30
2018-10-05 3588 159081 106 3936150 25.15 25.15 24.00 24.50 0.65 -2.58% 24.50 12 24.60 1 29.52
2018-10-08 3588 87009 71 2086716 24.50 24.50 23.80 23.90 0.60 -2.45% 23.90 3 24.10 3 28.80
2018-10-09 3588 94134 74 2221275 24.05 24.05 23.20 23.50 0.40 -1.67% 23.25 3 23.60 1 28.31
2018-10-11 3588 412003 182 8793019 21.20 23.00 21.15 21.15 2.35 -10% 0.00 0 21.15 46 25.48
2018-10-12 3588 266002 179 5351496 19.60 20.70 19.60 20.60 0.55 -2.6% 20.50 3 20.60 1 24.82
2018-10-15 3588 104000 56 2108250 20.50 20.50 20.10 20.20 0.40 -1.94% 20.20 4 20.35 4 24.34
2018-10-16 3588 88000 52 1822300 20.75 21.05 20.40 20.60 0.40 1.98% 20.50 2 20.70 1 24.82
2018-10-17 3588 60102 49 1237086 20.65 20.75 20.35 20.35 0.25 -1.21% 20.35 4 20.50 4 24.52
2018-10-18 3588 27001 20 546970 20.20 20.30 20.20 20.20 0.15 -0.74% 20.10 10 20.35 1 24.34
2018-10-19 3588 84001 50 1658320 19.80 19.95 19.65 19.85 0.35 -1.73% 19.85 1 19.90 4 23.92
2018-10-22 3588 80302 39 1634330 19.85 20.60 19.85 20.40 0.55 2.77% 20.40 3 20.50 2 24.58
2018-10-23 3588 59498 36 1202408 20.50 20.50 20.10 20.20 0.20 -0.98% 20.10 3 20.20 3 24.34
2018-10-24 3588 73002 52 1468390 20.15 20.45 19.90 20.25 0.05 0.25% 20.00 2 20.30 2 24.40
2018-10-25 3588 118238 97 2331453 19.70 20.20 19.40 19.80 0.45 -2.22% 19.60 2 19.95 1 23.86
2018-10-26 3588 105083 68 2073948 19.90 19.95 19.50 19.80 0.00 0% 19.60 11 19.90 10 23.86
2018-10-29 3588 59006 50 1158320 19.45 19.95 19.45 19.85 0.05 0.25% 19.85 3 19.95 2 23.92
2018-10-30 3588 39002 30 767938 20.00 20.00 19.60 19.75 0.10 -0.5% 19.70 1 19.80 1 23.80
2018-10-31 3588 36047 28 723401 20.00 20.20 20.00 20.05 0.30 1.52% 20.05 2 20.20 2 24.16
2018-11-01 3588 250258 129 5186666 20.05 21.45 20.05 20.90 0.85 4.24% 20.50 6 20.90 1 25.18
2018-11-02 3588 167000 83 3461200 21.30 21.30 20.30 20.60 0.30 -1.44% 20.60 9 20.65 2 24.82
2018-11-05 3588 55106 42 1124574 20.50 20.50 20.25 20.35 0.25 -1.21% 20.30 13 20.50 2 24.52
2018-11-06 3588 100001 53 2022070 20.40 20.55 20.00 20.00 0.35 -1.72% 20.00 2 20.10 1 24.10
2018-11-07 3588 97943 62 1988583 20.20 20.60 20.10 20.60 0.60 3% 20.50 10 20.60 2 24.82
2018-11-08 3588 75090 59 1552742 20.90 20.90 20.40 20.50 0.10 -0.49% 20.50 2 20.55 1 24.70
2018-11-09 3588 70008 42 1419713 20.30 20.45 20.20 20.25 0.25 -1.22% 20.25 3 20.30 1 24.40
2018-11-12 3588 79009 33 1601932 20.25 20.45 20.20 20.25 0.00 0% 20.25 1 20.40 1 24.40
2018-11-13 3588 47177 36 942407 20.00 20.20 19.80 20.20 0.05 -0.25% 20.10 5 20.35 1 25.90
2018-11-14 3588 45001 32 911870 20.35 20.40 20.20 20.30 0.10 0.5% 20.25 3 20.30 4 26.03
2018-11-16 3588 83001 29 1696570 20.50 20.55 20.35 20.40 0.00 0.49% 20.40 9 20.50 1 26.15
2018-11-19 3588 40001 24 816970 20.40 20.55 20.35 20.55 0.15 0.74% 20.55 1 20.70 2 26.35
2018-11-20 3588 157002 65 3219340 20.45 20.60 20.45 20.55 0.00 0% 20.50 21 20.55 3 26.35
2018-11-21 3588 173100 50 3549065 20.40 20.65 20.40 20.65 0.10 0.49% 20.55 1 20.65 2 26.47
2018-11-22 3588 75082 36 1542544 20.75 20.75 20.45 20.65 0.00 0% 20.65 4 20.70 7 26.47
2018-11-23 3588 33206 21 684423 20.70 20.70 20.50 20.60 0.05 -0.24% 20.50 4 20.65 7 26.41
2018-11-26 3588 60039 53 1239651 20.65 20.80 20.40 20.75 0.15 0.73% 20.75 4 20.80 1 26.60
2018-11-27 3588 31500 30 657546 20.85 21.00 20.80 21.00 0.25 1.2% 20.90 3 21.00 2 26.92
2018-11-28 3588 93040 41 1980205 21.00 21.65 21.00 21.50 0.50 2.38% 21.45 1 21.50 1 27.56
2018-11-29 3588 97050 72 2085264 21.85 22.00 21.10 21.40 0.10 -0.47% 21.40 2 21.45 1 27.44
2018-11-30 3588 53100 27 1142109 21.40 21.55 21.30 21.40 0.00 0% 21.40 6 21.45 4 27.44
2018-12-03 3588 79002 56 1715842 21.90 21.90 21.60 21.75 0.35 1.64% 21.65 1 21.75 2 27.88
2018-12-04 3588 80112 63 1755182 21.75 21.95 21.70 21.95 0.20 0.92% 21.90 5 21.95 1 28.14
2018-12-05 3588 59003 37 1273813 21.40 21.85 21.40 21.60 0.35 -1.59% 21.50 3 21.60 6 27.69
2018-12-06 3588 577034 231 12745190 21.80 22.50 21.60 21.60 0.00 0% 21.60 1 21.80 3 27.69
2018-12-07 3588 85004 52 1811336 21.40 21.40 21.25 21.30 0.30 -1.39% 21.30 18 21.45 1 27.31
2018-12-10 3588 77000 50 1597000 21.10 21.10 20.60 20.75 0.55 -2.58% 20.65 2 20.80 1 26.60
2018-12-11 3588 48030 37 993365 21.00 21.00 20.60 20.60 0.15 -0.72% 20.60 16 20.75 1 26.41
2018-12-12 3588 82079 40 1715000 21.00 21.00 20.65 21.00 0.40 1.94% 20.85 2 21.00 6 26.92
2018-12-13 3588 79230 30 1669241 21.00 21.25 21.00 21.05 0.05 0.24% 21.05 14 21.25 2 26.99
2018-12-14 3588 49000 20 1035850 21.30 21.30 20.95 20.95 0.10 -0.48% 20.95 1 21.00 5 26.86
2018-12-17 3588 43090 35 917523 21.10 21.40 21.10 21.40 0.45 2.15% 21.10 1 21.40 4 27.44
2018-12-18 3588 12021 21 250891 20.90 20.90 20.85 20.85 0.55 -2.57% 20.85 1 21.00 6 26.73
2018-12-19 3588 60435 61 1256485 20.85 21.15 20.70 20.80 0.05 -0.24% 20.80 3 20.85 1 26.67
2018-12-20 3588 53016 39 1089074 20.80 20.80 20.40 20.50 0.30 -1.44% 20.40 14 20.65 1 26.28
2018-12-21 3588 32016 45 651552 20.20 20.60 20.20 20.35 0.15 -0.73% 20.35 3 20.50 13 26.09
2018-12-22 3588 5000 5 101950 20.60 20.60 20.25 20.25 0.10 -0.49% 20.25 6 20.50 1 25.96
2018-12-24 3588 36005 27 736550 20.30 20.60 20.30 20.55 0.30 1.48% 20.45 1 20.60 12 26.35
2018-12-25 3588 172279 31 3532675 20.30 20.65 20.30 20.60 0.05 0.24% 20.55 4 20.60 1 26.41
2018-12-26 3588 111003 63 2308110 20.35 21.00 20.35 20.65 0.05 0.24% 20.65 4 20.85 1 26.47
2018-12-27 3588 33199 29 693249 20.75 21.20 20.75 20.75 0.10 0.48% 20.75 7 20.95 3 26.60
2018-12-28 3588 37894 22 784663 20.80 20.80 20.65 20.70 0.05 -0.24% 20.65 2 20.70 3 26.54