資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　14.80
0
0%		14.85
0.05
0.34%		14.85
0
0%		 　14.85
0
0%		14.90
0.05
0.34%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		 　14.65
-0.05
-0.34%		14.55
-0.1
-0.68%		14.50
-0.05
-0.34%		14.50
0
0%		14.55
0.05
0.34%		 　14.55
0
0%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.60
0
0%		14.50
-0.1
-0.68%		 　14.45
-0.05
-0.34%		14.50
0.05
0.35%		14.65
0.15
1.03%		 14.65
2 月　　　　　　　　　　14.50
-0.15
-1.02%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.85
0.15
1.02%		 　　14.70
-0.15
-1.01%		14.85
0.15
1.02%		15.05
0.2
1.35%		15.00
-0.05
-0.33%		14.85
-0.15
-1%		 　15.20
0.35
2.36%		15.25
0.05
0.33%		15.30
0.05
0.33%		 15.03
3 月　　　15.45
0.15
0.98%		15.25
-0.2
-1.29%		15.30
0.05
0.33%		15.15
-0.15
-0.98%		15.15
0
0%		 　16.05
0.9
5.94%		15.90
-0.15
-0.93%		16.65
0.75
4.72%		16.55
-0.1
-0.6%		16.05
-0.5
-3.02%		 　16.15
0.1
0.62%		16.20
0.05
0.31%		16.40
0.2
1.23%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		 　16.90
0.5
3.05%		16.75
-0.15
-0.89%		16.80
0.05
0.3%		16.85
0.05
0.3%		16.85
0
0%		 16.21
4 月16.40
-0.45
-2.67%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		 　　　16.65
0.25
1.52%		17.70
1.05
6.31%		17.20
-0.5
-2.82%		17.70
0.5
2.91%		17.75
0.05
0.28%		 　18.95
1.2
6.76%		 18.80
-0.15
-0.79%		18.20
-0.6
-3.19%		18.20
0
0%		 　18.15
-0.05
-0.27%		18.30
0.15
0.83%		18.10
-0.2
-1.09%		18.50
0.4
2.21%		18.20
-0.3
-1.62%		 　17.85
-0.35
-1.92%		18.10
0.25
1.4%		 17.86
5 月　18.50
0.4
2.21%		18.65
0.15
0.81%		 　18.25
-0.4
-2.14%		18.50
0.25
1.37%		18.25
-0.25
-1.35%		18.00
-0.25
-1.37%		17.75
-0.25
-1.39%		 　17.10
-0.65
-3.66%		17.20
0.1
0.58%		17.65
0.45
2.62%		17.35
-0.3
-1.7%		17.05
-0.3
-1.73%		 　17.10
0.05
0.29%		 17.45
0.35
2.05%		17.25
-0.2
-1.15%		17.35
0.1
0.58%		 　17.25
-0.1
-0.58%		17.45
0.2
1.16%		17.45
0
0%		17.45
0
0%		17.50
0.05
0.29%		17.6
6 月 　17.15
-0.35
-2%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		 　　17.40
0.3
1.75%		17.30
-0.1
-0.57%		17.55
0.25
1.45%		17.75
0.2
1.14%		17.70
-0.05
-0.28%		 　17.70
0
0%		17.65
-0.05
-0.28%		17.75
0.1
0.57%		17.65
-0.1
-0.56%		17.85
0.2
1.13%		 　18.05
0.2
1.12%		17.90
-0.15
-0.83%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		 17.63
7 月17.80
-0.2
-1.11%		17.90
0.1
0.56%		17.75
-0.15
-0.84%		17.85
0.1
0.56%		18.10
0.25
1.4%		 　18.00
-0.1
-0.55%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.05
-0.05
-0.28%		 　18.50
0.45
2.49%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.45
-0.05
-0.27%		18.30
-0.15
-0.81%		 　18.35
0.05
0.27%		18.40
0.05
0.27%		18.65
0.25
1.36%		18.65
0
0%		18.65
0
0%		 　17.20
-1.45
-7.77%		17.00
-0.2
-1.16%		16.90
-0.1
-0.59%		18.07
8 月16.85
-0.05
-0.3%		16.55
-0.3
-1.78%		 　16.40
-0.15
-0.91%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.60
0.2
1.22%		 　　16.85
0.25
1.51%		17.35
0.5
2.97%		17.20
-0.15
-0.86%		17.05
-0.15
-0.87%		17.25
0.2
1.17%		 　17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.30
0
0%		17.45
0.15
0.87%		17.80
0.35
2.01%		 　17.85
0.05
0.28%		18.05
0.2
1.12%		18.75
0.7
3.88%		19.00
0.25
1.33%		19.00
0
0%		 17.4
9 月　19.30
0.3
1.58%		19.05
-0.25
-1.3%		19.40
0.35
1.84%		21.00
1.6
8.25%		20.10
-0.9
-4.29%		 　20.05
-0.05
-0.25%		19.95
-0.1
-0.5%		19.50
-0.45
-2.26%		19.35
-0.15
-0.77%		 　　19.05
-0.3
-1.55%		19.30
0.25
1.31%		19.45
0.15
0.78%		19.65
0.2
1.03%		20.10
0.45
2.29%		 　20.30
0.2
1%		20.15
-0.15
-0.74%		19.80
-0.35
-1.74%		20.05
0.25
1.26%		19.85
-0.2
-1%		 19.77
10 月19.80
-0.05
-0.25%		20.15
0.35
1.77%		19.80
-0.35
-1.74%		19.80
0
0%		 　20.05
0.25
1.26%		19.65
-0.4
-2%		19.25
-0.4
-2.04%		 　　　18.30
-0.95
-4.94%		18.30
0
0%		18.40
0.1
0.55%		18.50
0.1
0.54%		18.80
0.3
1.62%		 　18.65
-0.15
-0.8%		18.70
0.05
0.27%		18.75
0.05
0.27%		18.80
0.05
0.27%		18.50
-0.3
-1.6%		 　18.60
0.1
0.54%		18.65
0.05
0.27%		18.80
0.15
0.8%		18.80
0
0%		18.99
11 月18.70
-0.1
-0.53%		 　18.70
0
0%		18.80
0.1
0.53%		18.75
-0.05
-0.27%		18.65
-0.1
-0.53%		18.70
0.05
0.27%		 　18.30
-0.4
-2.14%		18.05
-0.25
-1.37%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		17.60
-0.3
-1.68%		 　17.65
0.05
0.28%		17.65
0
0%		17.90
0.25
1.42%		17.80
-0.1
-0.56%		18.00
0.2
1.12%		 　18.15
0.15
0.83%		18.25
0.1
0.55%		18.20
-0.05
-0.27%		18.20
0
0%		18.05
-0.15
-0.82%		 18.18
12 月　18.00
-0.05
-0.28%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.30
0.1
0.55%		 　18.00
-0.3
-1.64%		18.15
0.15
0.83%		18.55
0.4
2.2%		18.50
-0.05
-0.27%		18.80
0.3
1.62%		 　18.70
-0.1
-0.53%		18.70
0
0%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		18.70
0.1
0.54%		 　18.60
-0.1
-0.53%		18.65
0.05
0.27%		18.65
0
0%		18.55
-0.1
-0.54%		18.60
0.05
0.27%		 　18.75
0.15
0.81%		18.70
-0.05
-0.27%		18.49

說明:最高漲幅:8.25%最低跌幅:-7.77% 最高價:21.00最低價:14.45平均價:17.56,灰色底表示週末,漲141天(31.6)元,跌134天(-28.7)元,平盤28天
8%=1,7%=2,6%=3,5%=1,4%=1,3%=5,2%=24,1%=70,0%=62,-0%=2,-1%=2,-2%=3,-3%=6,-4%=23,-5%=37,-6%=61,

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
2019-01-02 2471 14000 8 207350 14.80 14.85 14.80 14.80 0.05 0% 14.80 4 14.85 7 9.61
2019-01-03 2471 72003 24 1074292 14.85 15.00 14.85 14.85 0.05 0.34% 14.85 7 14.90 4 9.64
2019-01-04 2471 44005 30 654270 14.85 14.95 14.75 14.85 0.00 0% 14.85 2 14.90 6 9.64
2019-01-07 2471 34008 25 505678 14.90 14.90 14.70 14.85 0.00 0% 14.85 5 14.90 8 9.64
2019-01-08 2471 64000 27 956450 14.85 15.00 14.85 14.90 0.05 0.34% 14.90 1 14.95 2 9.68
2019-01-09 2471 39163 25 585495 14.90 15.00 14.90 15.00 0.10 0.67% 14.90 2 15.00 8 9.74
2019-01-10 2471 46004 27 688356 15.00 15.00 14.90 14.90 0.10 -0.67% 14.85 7 15.00 5 9.68
2019-01-11 2471 193004 77 2831414 14.70 14.70 14.55 14.70 0.20 -1.34% 14.65 3 14.70 19 9.55
2019-01-14 2471 51013 43 745108 14.70 14.70 14.50 14.65 0.05 -0.34% 14.50 10 14.65 8 9.51
2019-01-15 2471 21004 22 306214 14.65 14.65 14.50 14.55 0.10 -0.68% 14.55 4 14.60 2 9.45
2019-01-16 2471 28100 26 409053 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 6 14.60 5 9.42
2019-01-17 2471 42100 33 611754 14.50 14.55 14.50 14.50 0.00 0% 14.45 11 14.50 6 9.42
2019-01-18 2471 36090 63 523237 14.45 14.55 14.45 14.55 0.05 0.34% 14.50 5 14.55 6 9.45
2019-01-21 2471 69232 64 1005312 14.55 14.60 14.45 14.55 0.00 0% 14.50 5 14.55 1 9.45
2019-01-22 2471 9001 7 130814 14.55 14.55 14.50 14.50 0.05 -0.34% 14.45 7 14.55 2 9.42
2019-01-23 2471 6005 10 87575 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 2 14.60 4 9.48
2019-01-24 2471 14000 13 204150 14.60 14.70 14.50 14.60 0.00 0% 14.60 6 14.70 5 9.48
2019-01-25 2471 47000 22 683600 14.60 14.60 14.50 14.50 0.10 -0.68% 14.50 15 14.60 9 9.42
2019-01-28 2471 60002 37 870330 14.50 14.70 14.45 14.45 0.05 -0.34% 14.45 2 14.60 2 9.38
2019-01-29 2471 16000 13 232600 14.50 14.60 14.50 14.50 0.05 0.35% 14.50 9 14.60 1 9.42
2019-01-30 2471 21001 15 307265 14.50 14.65 14.50 14.65 0.15 1.03% 14.65 2 14.70 3 9.51
2019-02-11 2471 56000 28 816700 14.65 14.70 14.50 14.50 0.15 -1.02% 14.50 19 14.60 10 9.42
2019-02-12 2471 18000 11 262650 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 7 14.70 2 9.48
2019-02-13 2471 49130 43 726466 14.80 14.80 14.70 14.70 0.10 0.68% 14.70 4 14.80 7 9.55
2019-02-14 2471 18001 17 265966 14.90 14.90 14.70 14.85 0.15 1.02% 14.70 108 14.90 14 9.64
2019-02-18 2471 97014 77 1421424 14.60 14.70 14.55 14.70 0.10 -1.01% 14.70 45 14.75 7 9.55
2019-02-19 2471 105122 70 1560430 14.70 14.90 14.70 14.85 0.15 1.02% 14.85 14 14.90 11 9.64
2019-02-20 2471 127128 72 1913238 14.85 15.50 14.85 15.05 0.20 1.35% 15.05 7 15.10 28 9.77
2019-02-21 2471 106007 62 1597212 15.10 15.15 15.00 15.00 0.05 -0.33% 15.00 5 15.10 30 9.74
2019-02-22 2471 56031 48 834648 15.05 15.05 14.80 14.85 0.15 -1% 14.85 8 14.95 2 9.64
2019-02-25 2471 102128 99 1542385 15.00 15.20 15.00 15.20 0.35 2.36% 15.15 3 15.20 12 9.87
2019-02-26 2471 128035 93 1968380 15.25 15.50 15.25 15.25 0.05 0.33% 15.25 4 15.35 3 9.90
2019-02-27 2471 28078 42 427082 15.25 15.30 15.15 15.30 0.05 0.33% 15.25 6 15.30 1 9.94
2019-03-04 2471 50199 44 774866 15.25 15.60 15.25 15.45 0.15 0.98% 15.40 1 15.45 1 10.03
2019-03-05 2471 45018 45 687920 15.35 15.35 15.25 15.25 0.20 -1.29% 15.20 3 15.25 1 9.90
2019-03-06 2471 36168 48 554962 15.25 15.40 15.25 15.30 0.05 0.33% 15.35 1 15.40 23 9.94
2019-03-07 2471 57026 52 870740 15.35 15.35 15.15 15.15 0.15 -0.98% 15.15 1 15.25 1 9.84
2019-03-08 2471 53124 58 810631 15.10 15.45 15.10 15.15 0.00 0% 15.15 3 15.25 1 9.84
2019-03-11 2471 1112694 617 17739641 15.35 16.45 15.35 16.05 0.90 5.94% 16.00 33 16.05 53 10.42
2019-03-12 2471 498327 279 8008497 16.30 16.30 15.90 15.90 0.15 -0.93% 15.90 28 15.95 1 10.32
2019-03-13 2471 1266558 707 21083716 16.10 17.20 16.05 16.65 0.75 4.72% 16.60 6 16.65 15 10.81
2019-03-14 2471 647404 316 10762997 16.85 16.90 16.35 16.55 0.10 -0.6% 16.50 5 16.55 77 10.75
2019-03-15 2471 1054737 396 16915542 16.60 16.60 15.70 16.05 0.50 -3.02% 16.05 13 16.10 13 10.42
2019-03-18 2471 220101 209 3561416 16.15 16.30 15.95 16.15 0.10 0.62% 16.10 36 16.15 1 10.49
2019-03-19 2471 607231 291 9964855 16.50 16.65 16.20 16.20 0.05 0.31% 16.20 31 16.30 3 10.52
2019-03-20 2471 467354 334 7768273 16.30 16.90 16.25 16.40 0.20 1.23% 16.40 27 16.45 3 10.65
2019-03-21 2471 297872 194 4957177 16.50 16.95 16.35 16.50 0.10 0.61% 16.50 5 16.55 2 10.71
2019-03-22 2471 298468 191 4916417 16.50 16.65 16.30 16.40 0.10 -0.61% 16.40 4 16.45 2 13.55
2019-03-25 2471 693714 348 11594002 16.40 16.90 16.40 16.90 0.50 3.05% 16.85 43 16.90 17 13.97
2019-03-26 2471 456530 242 7696643 17.00 17.15 16.70 16.75 0.15 -0.89% 16.75 12 16.80 3 13.84
2019-03-27 2471 298567 129 5022119 16.75 16.90 16.70 16.80 0.05 0.3% 16.80 8 16.85 7 13.88
2019-03-28 2471 671612 321 11426883 16.80 17.30 16.80 16.85 0.05 0.3% 16.85 6 16.90 4 13.93
2019-03-29 2471 256034 141 4343262 16.90 17.10 16.85 16.85 0.00 0% 16.85 14 16.90 4 13.93
2019-04-01 2471 468217 288 7759820 17.00 17.00 16.30 16.40 0.45 -2.67% 16.40 6 16.45 8 13.55
2019-04-02 2471 152500 95 2508450 16.45 16.60 16.35 16.50 0.10 0.61% 16.50 12 16.55 2 13.64
2019-04-03 2471 277100 161 4546911 16.50 16.60 16.35 16.40 0.10 -0.61% 16.40 1 16.45 1 13.55
2019-04-08 2471 478661 205 7979923 16.50 16.85 16.50 16.65 0.25 1.52% 16.65 2 16.70 33 13.76
2019-04-09 2471 1289588 547 22256893 16.80 17.75 16.70 17.70 1.05 6.31% 17.70 10 17.75 10 14.63
2019-04-10 2471 988211 532 17311147 18.00 18.00 17.20 17.20 0.50 -2.82% 17.20 30 17.30 3 14.21
2019-04-11 2471 2206507 966 39528117 17.55 18.40 17.55 17.70 0.50 2.91% 17.70 50 17.80 13 14.63
2019-04-12 2471 1119384 515 20054571 17.75 18.20 17.70 17.75 0.05 0.28% 17.75 45 17.85 4 14.67
2019-04-15 2471 2698401 1339 51035519 18.20 19.50 18.05 18.95 1.20 6.76% 18.95 11 19.00 12 15.66
2019-04-17 2471 578244 340 10963075 19.00 19.30 18.70 18.80 0.10 -0.79% 18.80 16 18.85 3 15.54
2019-04-18 2471 640762 383 11884602 19.10 19.10 18.15 18.20 0.60 -3.19% 18.20 10 18.25 5 15.04
2019-04-19 2471 301383 177 5519230 18.30 18.50 18.20 18.20 0.00 0% 18.20 25 18.25 4 15.04
2019-04-22 2471 456003 190 8250303 18.25 18.40 17.90 18.15 0.05 -0.27% 18.15 6 18.20 3 15.00
2019-04-23 2471 181703 121 3312614 18.15 18.40 18.00 18.30 0.15 0.83% 18.30 7 18.35 10 15.12
2019-04-24 2471 222051 125 4034873 18.30 18.40 18.05 18.10 0.20 -1.09% 18.10 2 18.15 1 14.96
2019-04-25 2471 461042 242 8485221 18.05 18.70 18.05 18.50 0.40 2.21% 18.45 6 18.50 3 15.29
2019-04-26 2471 256091 145 4672303 18.30 18.45 18.15 18.20 0.30 -1.62% 18.20 7 18.25 9 15.04
2019-04-29 2471 357996 206 6427470 18.20 18.25 17.80 17.85 0.35 -1.92% 17.85 16 17.90 2 14.75
2019-04-30 2471 241003 118 4340854 17.85 18.10 17.85 18.10 0.25 1.4% 18.10 11 18.15 18 14.96
2019-05-02 2471 809926 423 15059630 18.15 18.85 18.15 18.50 0.40 2.21% 18.50 26 18.55 8 15.29
2019-05-03 2471 260261 154 4852442 18.70 18.75 18.50 18.65 0.15 0.81% 18.60 7 18.65 6 15.41
2019-05-06 2471 352010 193 6436984 18.50 18.50 18.15 18.25 0.40 -2.14% 18.25 2 18.30 2 15.08
2019-05-07 2471 154000 130 2834800 18.45 18.50 18.25 18.50 0.25 1.37% 18.50 5 18.55 10 15.29
2019-05-08 2471 189050 120 3439057 18.30 18.30 18.05 18.25 0.25 -1.35% 18.20 11 18.25 4 15.08
2019-05-09 2471 444001 260 7999168 18.25 18.40 17.80 18.00 0.25 -1.37% 18.00 28 18.05 1 14.88
2019-05-10 2471 330000 184 5870050 17.65 18.05 17.65 17.75 0.25 -1.39% 17.70 28 17.75 4 10.09
2019-05-13 2471 440371 253 7583498 17.50 17.60 17.00 17.10 0.65 -3.66% 17.10 28 17.20 2 9.72
2019-05-14 2471 292001 162 4948867 17.00 17.25 16.60 17.20 0.10 0.58% 17.20 1 17.30 20 9.77
2019-05-15 2471 355195 223 6281109 17.30 17.85 17.30 17.65 0.45 2.62% 17.60 14 17.65 4 10.03
2019-05-16 2471 152002 96 2664588 17.75 17.80 17.25 17.35 0.30 -1.7% 17.30 4 17.35 2 9.86
2019-05-17 2471 236000 132 4061500 17.35 17.45 17.00 17.05 0.30 -1.73% 17.05 53 17.20 2 9.69
2019-05-20 2471 51004 38 872918 17.05 17.30 17.05 17.10 0.05 0.29% 17.10 7 17.15 1 9.72
2019-05-22 2471 90002 55 1571484 17.50 17.50 17.40 17.45 0.10 2.05% 17.40 21 17.45 4 9.91
2019-05-23 2471 65001 38 1113967 17.40 17.40 17.10 17.25 0.20 -1.15% 17.20 4 17.25 1 9.80
2019-05-24 2471 120101 53 2078766 17.20 17.40 17.15 17.35 0.10 0.58% 17.30 21 17.35 1 9.86
2019-05-27 2471 57080 49 986780 17.45 17.45 17.20 17.25 0.10 -0.58% 17.25 2 17.30 3 9.80
2019-05-28 2471 30000 25 520950 17.35 17.45 17.25 17.45 0.20 1.16% 17.40 1 17.45 6 9.91
2019-05-29 2471 55002 34 957334 17.45 17.45 17.35 17.45 0.00 0% 17.35 4 17.45 2 9.91
2019-05-30 2471 49004 32 852668 17.45 17.45 17.35 17.45 0.00 0% 17.40 2 17.50 4 9.91
2019-05-31 2471 69000 50 1212100 17.40 17.65 17.40 17.50 0.05 0.29% 17.50 3 17.55 20 9.94
2019-06-03 2471 454564 170 7815728 17.50 17.50 17.10 17.15 0.35 -2% 17.15 4 17.20 20 9.74
2019-06-04 2471 85000 59 1452850 17.15 17.25 17.05 17.10 0.05 -0.29% 17.10 1 17.20 28 9.72
2019-06-05 2471 67000 52 1148700 17.25 17.30 17.05 17.05 0.05 -0.29% 17.05 4 17.25 1 9.69
2019-06-06 2471 73031 48 1249886 17.10 17.20 17.05 17.10 0.05 0.29% 17.05 13 17.10 1 9.72
2019-06-10 2471 81001 58 1404768 17.30 17.40 17.25 17.40 0.30 1.75% 17.35 8 17.45 6 9.89
2019-06-11 2471 136827 62 2373779 17.40 17.45 17.30 17.30 0.10 -0.57% 17.30 8 17.35 2 9.83
2019-06-12 2471 84001 52 1467417 17.35 17.55 17.25 17.55 0.25 1.45% 17.40 5 17.55 1 9.97
2019-06-13 2471 114001 61 2003317 17.55 17.75 17.40 17.75 0.20 1.14% 17.55 1 17.75 4 10.09
2019-06-14 2471 102001 61 1802367 17.80 17.80 17.60 17.70 0.05 -0.28% 17.60 7 17.70 1 10.06
2019-06-17 2471 264005 130 4667546 17.75 17.80 17.55 17.70 0.00 0% 17.65 3 17.70 19 10.06
2019-06-18 2471 57002 32 1006334 17.70 17.70 17.60 17.65 0.05 -0.28% 17.65 1 17.70 9 10.03
2019-06-19 2471 95001 46 1683468 17.75 17.75 17.70 17.75 0.10 0.57% 17.70 33 17.75 30 10.09
2019-06-20 2471 126000 62 2228550 17.75 17.75 17.65 17.65 0.10 -0.56% 17.65 15 17.70 3 10.03
2019-06-21 2471 126607 82 2251006 17.75 17.85 17.70 17.85 0.20 1.13% 17.75 15 17.85 1 10.14
2019-06-24 2471 1023000 402 18828900 17.85 18.70 17.85 18.05 0.20 1.12% 18.05 83 18.20 1 10.26
2019-06-25 2471 146000 82 2632900 18.05 18.15 17.90 17.90 0.15 -0.83% 17.90 5 17.95 1 10.17
2019-06-26 2471 58000 32 1039400 17.85 18.05 17.85 18.00 0.10 0.56% 17.95 33 18.05 3 10.23
2019-06-27 2471 147101 86 2667669 18.05 18.25 18.00 18.10 0.10 0.56% 18.10 22 18.20 12 10.28
2019-06-28 2471 87002 48 1567988 18.10 18.10 18.00 18.00 0.10 -0.55% 18.00 30 18.05 12 10.23
2019-07-01 2471 211432 95 3788389 18.05 18.05 17.80 17.80 0.20 -1.11% 17.80 30 17.90 3 10.11
2019-07-02 2471 48100 32 859140 17.80 17.95 17.80 17.90 0.10 0.56% 17.85 11 17.90 9 10.17
2019-07-03 2471 176000 98 3124900 17.90 17.90 17.65 17.75 0.15 -0.84% 17.70 17 17.75 3 10.09
2019-07-04 2471 79001 55 1408068 17.85 17.90 17.75 17.85 0.10 0.56% 17.80 2 17.85 2 10.14
2019-07-05 2471 124000 73 2230750 17.80 18.10 17.80 18.10 0.25 1.4% 18.05 8 18.10 13 10.28
2019-07-08 2471 115000 59 2079450 18.10 18.15 18.00 18.00 0.10 -0.55% 18.00 17 18.10 1 10.23
2019-07-09 2471 86001 37 1551018 18.10 18.10 18.00 18.10 0.10 0.56% 18.10 4 18.15 2 10.28
2019-07-10 2471 159000 78 2878800 18.10 18.20 18.00 18.15 0.05 0.28% 18.10 7 18.15 11 10.31
2019-07-11 2471 139005 79 2521440 18.15 18.20 18.10 18.10 0.05 -0.28% 18.10 8 18.25 8 10.28
2019-07-12 2471 117000 59 2118700 18.35 18.35 18.05 18.05 0.05 -0.28% 18.05 16 18.15 1 10.26
2019-07-15 2471 503304 252 9244521 18.15 18.55 18.15 18.50 0.45 2.49% 18.45 19 18.50 7 10.51
2019-07-16 2471 313380 191 5844498 18.60 18.85 18.55 18.55 0.05 0.27% 18.50 25 18.55 4 10.54
2019-07-17 2471 139013 80 2572458 18.50 18.60 18.40 18.50 0.05 -0.27% 18.45 4 18.50 6 10.51
2019-07-18 2471 156612 85 2883648 18.50 18.50 18.35 18.45 0.05 -0.27% 18.35 10 18.45 4 10.48
2019-07-19 2471 262000 136 4809650 18.50 18.50 18.30 18.30 0.15 -0.81% 18.30 5 18.35 1 10.40
2019-07-22 2471 173000 95 3166200 18.35 18.40 18.20 18.35 0.05 0.27% 18.30 7 18.35 16 10.43
2019-07-23 2471 201436 113 3717865 18.40 18.55 18.40 18.40 0.05 0.27% 18.40 3 18.45 1 10.45
2019-07-24 2471 314142 187 5852104 18.45 18.85 18.40 18.65 0.25 1.36% 18.60 13 18.65 4 10.60
2019-07-25 2471 206000 128 3832400 18.60 18.65 18.50 18.65 0.00 0% 18.60 3 18.65 13 10.60
2019-07-26 2471 490278 261 9133469 18.60 18.70 18.55 18.65 0.00 0% 18.65 1 18.70 46 10.60
2019-07-29 2471 347532 225 6012626 17.45 17.45 17.20 17.20 0.00 -7.77% 17.20 47 17.30 11 9.77
2019-07-30 2471 259000 137 4419700 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 5 17.05 16 9.66
2019-07-31 2471 173001 109 2934167 17.10 17.15 16.80 16.90 0.10 -0.59% 16.85 10 16.90 10 9.60
2019-08-01 2471 185000 78 3116550 16.85 16.95 16.80 16.85 0.05 -0.3% 16.80 26 16.90 8 9.57
2019-08-02 2471 264001 140 4373218 16.80 16.80 16.50 16.55 0.30 -1.78% 16.55 2 16.60 13 9.40
2019-08-05 2471 111001 72 1826416 16.50 16.65 16.35 16.40 0.15 -0.91% 16.35 7 16.40 4 9.32
2019-08-06 2471 128000 72 2058900 16.20 16.35 15.90 16.35 0.05 -0.3% 16.30 3 16.35 10 9.29
2019-08-07 2471 46001 33 753067 16.40 16.60 16.20 16.40 0.05 0.31% 16.35 7 16.40 3 9.32
2019-08-08 2471 65001 46 1073916 16.40 16.60 16.40 16.60 0.20 1.22% 16.60 8 16.65 3 9.43
2019-08-12 2471 86100 50 1442170 16.60 16.85 16.60 16.85 0.25 1.51% 16.85 15 16.90 4 10.34
2019-08-13 2471 375000 205 6454200 17.10 17.40 16.90 17.35 0.50 2.97% 17.30 1 17.35 9 10.64
2019-08-14 2471 158002 94 2739984 17.40 17.50 17.20 17.20 0.15 -0.86% 17.20 12 17.30 7 10.55
2019-08-15 2471 104001 61 1768167 17.00 17.10 16.90 17.05 0.15 -0.87% 17.05 4 17.10 3 10.46
2019-08-16 2471 120163 65 2072228 17.30 17.30 17.10 17.25 0.20 1.17% 17.20 8 17.25 1 10.58
2019-08-19 2471 142007 105 2470826 17.40 17.45 17.35 17.35 0.10 0.58% 17.35 4 17.40 2 10.64
2019-08-20 2471 101002 53 1754638 17.55 17.55 17.30 17.30 0.05 -0.29% 17.30 13 17.40 8 10.61
2019-08-21 2471 159438 80 2763309 17.55 17.55 17.25 17.30 0.00 0% 17.30 12 17.40 5 10.61
2019-08-22 2471 520122 259 9164870 17.40 17.90 17.30 17.45 0.15 0.87% 17.40 25 17.55 2 10.71
2019-08-23 2471 231000 138 4092300 17.50 17.85 17.45 17.80 0.35 2.01% 17.80 15 17.85 15 10.92
2019-08-26 2471 210305 129 3728414 17.55 17.95 17.50 17.85 0.05 0.28% 17.85 12 17.90 12 10.95
2019-08-27 2471 466218 213 8421234 17.95 18.20 17.90 18.05 0.20 1.12% 18.00 3 18.05 10 11.07
2019-08-28 2471 2708464 1393 51940795 18.10 19.75 18.10 18.75 0.70 3.88% 18.70 9 18.75 4 11.50
2019-08-29 2471 927317 476 17605185 18.80 19.30 18.70 19.00 0.25 1.33% 18.95 1 19.00 9 11.66
2019-08-30 2471 558006 296 10535220 19.00 19.10 18.70 19.00 0.00 0% 18.95 54 19.00 2 11.66
2019-09-02 2471 1516503 564 29145029 19.00 19.65 18.75 19.30 0.30 1.58% 19.25 10 19.30 2 11.84
2019-09-03 2471 456616 238 8799395 19.30 19.65 19.00 19.05 0.25 -1.3% 19.05 8 19.10 2 11.69
2019-09-04 2471 346343 213 6686987 19.15 19.45 19.15 19.40 0.35 1.84% 19.35 7 19.40 5 11.90
2019-09-05 2471 3958590 1947 81922125 19.60 21.30 19.60 21.00 1.60 8.25% 21.00 19 21.05 1 12.88
2019-09-06 2471 1855631 950 37610581 21.00 21.05 19.80 20.10 0.90 -4.29% 20.05 6 20.10 6 12.33
2019-09-09 2471 384002 225 7714590 20.10 20.25 19.90 20.05 0.05 -0.25% 20.05 10 20.15 2 12.30
2019-09-10 2471 393182 201 7794629 20.10 20.10 19.60 19.95 0.10 -0.5% 19.90 1 19.95 20 12.24
2019-09-11 2471 572101 273 11271779 19.60 19.95 19.50 19.50 0.45 -2.26% 19.50 6 19.55 4 11.96
2019-09-12 2471 414000 224 8002800 19.65 19.65 19.20 19.35 0.15 -0.77% 19.35 4 19.40 5 11.87
2019-09-16 2471 307921 178 5900857 19.35 19.35 19.05 19.05 0.30 -1.55% 19.05 16 19.15 4 11.69
2019-09-17 2471 292102 154 5604958 19.05 19.35 19.05 19.30 0.25 1.31% 19.30 6 19.35 7 11.84
2019-09-18 2471 779001 248 15140269 19.30 19.65 19.15 19.45 0.15 0.78% 19.40 2 19.45 1 11.93
2019-09-19 2471 394326 172 7701172 19.50 19.70 19.40 19.65 0.20 1.03% 19.65 19 19.70 16 12.06
2019-09-20 2471 684802 374 13730558 19.85 20.25 19.70 20.10 0.45 2.29% 20.10 4 20.20 4 12.33
2019-09-23 2471 458055 226 9243777 20.25 20.40 20.00 20.30 0.20 1% 20.20 1 20.30 4 12.45
2019-09-24 2471 308101 149 6204500 20.30 20.30 20.05 20.15 0.15 -0.74% 20.10 12 20.15 34 12.36
2019-09-25 2471 346100 187 6893069 20.15 20.15 19.80 19.80 0.35 -1.74% 19.80 17 19.90 10 12.15
2019-09-26 2471 282673 107 5618922 19.85 20.10 19.80 20.05 0.25 1.26% 20.05 9 20.10 22 12.30
2019-09-27 2471 369822 153 7281591 20.15 20.15 19.50 19.85 0.20 -1% 19.80 6 19.85 7 12.18
2019-10-01 2471 135431 72 2673252 19.80 19.90 19.60 19.80 0.05 -0.25% 19.75 17 19.80 2 12.15
2019-10-02 2471 312523 148 6184860 19.75 20.20 19.50 20.15 0.35 1.77% 20.15 35 20.20 17 12.36
2019-10-03 2471 218350 107 4341093 20.15 20.15 19.70 19.80 0.35 -1.74% 19.80 18 19.90 7 12.15
2019-10-04 2471 133100 86 2634683 19.90 19.90 19.70 19.80 0.00 0% 19.80 1 19.85 5 12.15
2019-10-07 2471 400219 248 8058501 19.85 20.35 19.85 20.05 0.25 1.26% 20.05 13 20.10 1 12.30
2019-10-08 2471 310150 160 6133734 20.10 20.10 19.60 19.65 0.40 -2% 19.65 17 19.70 1 12.06
2019-10-09 2471 462520 254 8925229 19.60 19.65 19.15 19.25 0.40 -2.04% 19.20 17 19.30 1 11.81
2019-10-14 2471 771102 399 14150771 18.45 18.65 18.20 18.30 0.95 -4.94% 18.30 5 18.35 12 11.23
2019-10-15 2471 134162 107 2452906 18.20 18.40 18.20 18.30 0.00 0% 18.30 2 18.35 19 11.23
2019-10-16 2471 94287 65 1730485 18.30 18.40 18.30 18.40 0.10 0.55% 18.35 5 18.40 9 11.29
2019-10-17 2471 115001 64 2127518 18.40 18.60 18.40 18.50 0.10 0.54% 18.50 14 18.60 9 11.35
2019-10-18 2471 226218 116 4251298 18.50 18.90 18.50 18.80 0.30 1.62% 18.75 8 18.85 12 11.53
2019-10-21 2471 146009 75 2727666 18.80 18.80 18.60 18.65 0.15 -0.8% 18.65 2 18.70 18 11.44
2019-10-22 2471 132101 64 2463533 18.70 18.85 18.60 18.70 0.05 0.27% 18.65 11 18.75 12 11.47
2019-10-23 2471 104500 53 1955750 18.65 18.95 18.60 18.75 0.05 0.27% 18.70 10 18.75 1 11.50
2019-10-24 2471 133001 65 2486468 18.75 18.80 18.60 18.80 0.05 0.27% 18.80 45 18.85 30 11.53
2019-10-25 2471 322881 154 5990198 18.90 18.90 18.45 18.50 0.30 -1.6% 18.45 5 18.50 4 11.35
2019-10-28 2471 96227 59 1787117 18.60 18.65 18.50 18.60 0.10 0.54% 18.60 1 18.65 12 11.41
2019-10-29 2471 246700 131 4631584 18.70 19.05 18.50 18.65 0.05 0.27% 18.65 19 18.70 15 11.44
2019-10-30 2471 122510 78 2297136 18.90 18.90 18.65 18.80 0.15 0.8% 18.70 2 18.80 12 11.53
2019-10-31 2471 62506 42 1177612 18.90 18.90 18.75 18.80 0.00 0% 18.80 3 18.85 10 11.53
2019-11-01 2471 168300 83 3164278 18.90 18.95 18.65 18.70 0.10 -0.53% 18.70 8 18.75 1 11.47
2019-11-04 2471 75004 46 1409724 18.95 18.95 18.70 18.70 0.00 0% 18.70 9 18.75 1 11.47
2019-11-05 2471 77703 51 1457066 18.90 18.90 18.70 18.80 0.10 0.53% 18.75 3 18.85 9 11.53
2019-11-06 2471 64085 47 1202947 18.80 18.80 18.70 18.75 0.05 -0.27% 18.75 7 18.80 4 11.50
2019-11-07 2471 85301 54 1590763 18.70 18.75 18.60 18.65 0.10 -0.53% 18.65 7 18.70 4 11.44
2019-11-08 2471 173100 67 3231010 18.70 18.80 18.60 18.70 0.05 0.27% 18.65 8 18.70 5 12.72
2019-11-11 2471 249031 121 4584568 18.50 18.55 18.30 18.30 0.40 -2.14% 18.30 19 18.35 6 12.45
2019-11-12 2471 340500 152 6182799 18.25 18.40 18.05 18.05 0.25 -1.37% 18.05 36 18.10 10 12.28
2019-11-13 2471 415460 172 7458180 18.15 18.15 17.80 17.95 0.10 -0.55% 17.90 11 18.00 15 12.21
2019-11-14 2471 207218 103 3709852 17.95 18.00 17.80 17.90 0.05 -0.28% 17.85 6 17.90 1 12.18
2019-11-15 2471 406031 220 7189844 17.85 18.00 17.50 17.60 0.30 -1.68% 17.55 6 17.60 14 11.97
2019-11-18 2471 204001 100 3617317 17.60 17.85 17.60 17.65 0.05 0.28% 17.60 42 17.65 151 12.01
2019-11-19 2471 394120 181 6981373 17.65 17.95 17.60 17.65 0.00 0% 17.65 1 17.70 34 12.01
2019-11-20 2471 202330 98 3611055 17.85 17.95 17.70 17.90 0.25 1.42% 17.85 15 17.90 25 12.18
2019-11-21 2471 143200 73 2550200 17.85 17.85 17.75 17.80 0.10 -0.56% 17.75 20 17.85 1 12.11
2019-11-22 2471 96000 68 1721650 18.00 18.05 17.85 18.00 0.20 1.12% 17.95 10 18.05 3 12.24
2019-11-25 2471 147001 61 2654418 17.90 18.20 17.90 18.15 0.15 0.83% 18.10 3 18.15 1 12.35
2019-11-26 2471 138001 76 2519368 18.20 18.35 18.20 18.25 0.10 0.55% 18.25 10 18.30 9 12.42
2019-11-27 2471 110000 60 2006250 18.35 18.35 18.20 18.20 0.05 -0.27% 18.15 9 18.20 2 12.38
2019-11-28 2471 71221 38 1293372 18.20 18.20 18.10 18.20 0.00 0% 18.10 7 18.20 7 12.38
2019-11-29 2471 75304 54 1362543 18.25 18.25 18.00 18.05 0.15 -0.82% 18.00 17 18.05 6 12.28
2019-12-02 2471 97251 57 1746329 18.05 18.05 17.85 18.00 0.05 -0.28% 17.90 10 17.95 1 12.24
2019-12-03 2471 79552 29 1436986 18.00 18.10 18.00 18.10 0.10 0.56% 18.05 2 18.10 5 12.31
2019-12-04 2471 57001 24 1035868 18.10 18.25 18.10 18.15 0.05 0.28% 18.15 2 18.20 12 12.35
2019-12-05 2471 61001 32 1115518 18.25 18.35 18.20 18.20 0.05 0.28% 18.20 24 18.25 4 12.38
2019-12-06 2471 41052 32 750546 18.25 18.35 18.20 18.30 0.10 0.55% 18.25 5 18.30 8 12.45
2019-12-09 2471 153001 88 2766468 18.30 18.30 18.00 18.00 0.30 -1.64% 18.00 20 18.10 2 12.24
2019-12-10 2471 29090 23 526678 18.15 18.15 18.05 18.15 0.15 0.83% 18.10 3 18.15 2 12.35
2019-12-11 2471 254002 136 4700586 18.20 18.70 18.20 18.55 0.40 2.2% 18.50 27 18.60 6 12.62
2019-12-12 2471 125003 76 2311254 18.60 18.60 18.40 18.50 0.05 -0.27% 18.50 20 18.55 8 12.58
2019-12-13 2471 121146 69 2246942 18.50 18.80 18.35 18.80 0.30 1.62% 18.35 21 18.80 6 12.79
2019-12-16 2471 167006 69 3124515 18.75 18.80 18.60 18.70 0.10 -0.53% 18.70 3 18.75 8 12.72
2019-12-17 2471 101005 65 1888000 18.80 18.80 18.60 18.70 0.00 0% 18.70 1 18.75 43 12.72
2019-12-18 2471 88002 53 1640440 18.70 18.70 18.60 18.65 0.05 -0.27% 18.65 6 18.70 5 12.69
2019-12-19 2471 89160 39 1661992 18.60 18.70 18.60 18.60 0.05 -0.27% 18.60 45 18.70 4 12.65
2019-12-20 2471 45392 31 844830 18.60 18.70 18.60 18.70 0.10 0.54% 18.60 10 18.70 3 12.72
2019-12-23 2471 65012 31 1211444 18.70 18.75 18.55 18.60 0.10 -0.53% 18.55 13 18.60 45 12.65
2019-12-24 2471 56011 33 1041873 18.60 18.65 18.60 18.65 0.05 0.27% 18.60 5 18.65 6 12.69
2019-12-25 2471 72154 44 1344174 18.65 18.75 18.60 18.65 0.00 0% 18.60 10 18.65 47 12.69
2019-12-26 2471 96153 48 1788137 18.65 18.65 18.55 18.55 0.10 -0.54% 18.55 17 18.65 11 12.62
2019-12-27 2471 121002 51 2246590 18.55 18.60 18.50 18.60 0.05 0.27% 18.55 21 18.65 9 12.65
2019-12-30 2471 75050 45 1407590 18.80 18.80 18.65 18.75 0.15 0.81% 18.65 18 18.75 1 12.76
2019-12-31 2471 46000 29 862400 18.75 18.80 18.65 18.70 0.05 -0.27% 18.70 23 18.75 4 12.72