東聯(1710)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　31.50
0
0%		32.05
0.55
1.75%		31.80
-0.25
-0.78%		31.95
0.15
0.47%		 　32.45
0.5
1.56%		32.45
0
0%		31.40
-1.05
-3.24%		30.35
-1.05
-3.34%		30.70
0.35
1.15%		 　30.45
-0.25
-0.81%		30.50
0.05
0.16%		30.25
-0.25
-0.82%		30.05
-0.2
-0.66%		29.90
-0.15
-0.5%		 　29.40
-0.5
-1.67%		29.40
0
0%		29.30
-0.1
-0.34%		30.10
0.8
2.73%		29.80
-0.3
-1%		 　30.30
0.5
1.68%		29.65
-0.65
-2.15%		29.85
0.2
0.67%		30.62
2 月30.10
0.25
0.84%		29.50
-0.6
-1.99%		 　29.85
0.35
1.19%		27.55
-2.3
-7.71%		29.10
1.55
5.63%		28.85
-0.25
-0.86%		28.30
-0.55
-1.91%		 　28.60
0.3
1.06%		 　　　　　　　31.25
2.65
9.27%		31.00
-0.25
-0.8%		31.20
0.2
0.65%		 　32.35
1.15
3.69%		32.30
-0.05
-0.15%		 30.64
3 月32.85
0.55
1.7%		31.40
-1.45
-4.41%		 　30.20
-1.2
-3.82%		30.30
0.1
0.33%		29.55
-0.75
-2.48%		29.55
0
0%		29.65
0.1
0.34%		 　29.55
-0.1
-0.34%		29.10
-0.45
-1.52%		29.20
0.1
0.34%		29.55
0.35
1.2%		 　　　29.75
0.2
0.68%		29.35
-0.4
-1.34%		29.30
-0.05
-0.17%		28.90
-0.4
-1.37%		 　28.95
0.05
0.17%		29.50
0.55
1.9%		29.65
0.15
0.51%		29.75
0.1
0.34%		30.10
0.35
1.18%		30.10
0
0%		29.79
4 月 30.95
0.85
2.82%		30.50
-0.45
-1.45%		 　　　　30.85
0.35
1.15%		32.00
1.15
3.73%		32.30
0.3
0.94%		32.20
-0.1
-0.31%		32.30
0.1
0.31%		 　33.00
0.7
2.17%		31.60
-1.4
-4.24%		32.35
0.75
2.37%		32.75
0.4
1.24%		32.80
0.05
0.15%		 　31.85
-0.95
-2.9%		31.45
-0.4
-1.26%		31.25
-0.2
-0.64%		31.30
0.05
0.16%		31.30
0
0%		 　32.00
0.7
2.24%		 31.8
5 月　31.80
-0.2
-0.63%		31.30
-0.5
-1.57%		31.30
0
0%		 　31.50
0.2
0.64%		32.85
1.35
4.29%		32.00
-0.85
-2.59%		32.80
0.8
2.5%		34.45
1.65
5.03%		 　34.60
0.15
0.44%		33.70
-0.9
-2.6%		33.90
0.2
0.59%		33.55
-0.35
-1.03%		34.30
0.75
2.24%		 　33.70
-0.6
-1.75%		34.20
0.5
1.48%		35.10
0.9
2.63%		33.55
-1.55
-4.42%		31.95
-1.6
-4.77%		 　32.20
0.25
0.78%		31.80
-0.4
-1.24%		32.15
0.35
1.1%		32.65
0.5
1.56%		32.98
6 月32.45
-0.2
-0.61%		 　32.55
0.1
0.31%		32.80
0.25
0.77%		33.20
0.4
1.22%		 32.20
-1
-3.01%		 　32.30
0.1
0.31%		32.80
0.5
1.55%		32.00
-0.8
-2.44%		31.50
-0.5
-1.56%		31.50
0
0%		 　　31.45
-0.05
-0.16%		32.35
0.9
2.86%		32.25
-0.1
-0.31%		32.40
0.15
0.47%		 　32.30
-0.1
-0.31%		32.00
-0.3
-0.93%		32.60
0.6
1.88%		32.70
0.1
0.31%		32.90
0.2
0.61%		 32.3
7 月　32.35
-0.55
-1.67%		31.35
-1
-3.09%		31.60
0.25
0.8%		31.30
-0.3
-0.95%		31.70
0.4
1.28%		 　32.00
0.3
0.95%		33.20
1.2
3.75%		33.35
0.15
0.45%		33.75
0.4
1.2%		34.10
0.35
1.04%		 　33.45
-0.65
-1.91%		32.80
-0.65
-1.94%		32.65
-0.15
-0.46%		31.90
-0.75
-2.3%		31.50
-0.4
-1.25%		 　31.50
0
0%		32.10
0.6
1.9%		31.75
-0.35
-1.09%		32.60
0.85
2.68%		32.70
0.1
0.31%		 　32.70
0
0%		33.05
0.35
1.07%		32.43
8 月32.60
-0.45
-1.36%		31.95
-0.65
-1.99%		31.80
-0.15
-0.47%		 　31.95
0.15
0.47%		31.75
-0.2
-0.63%		32.15
0.4
1.26%		32.25
0.1
0.31%		32.70
0.45
1.4%		 　32.40
-0.3
-0.92%		32.55
0.15
0.46%		32.30
-0.25
-0.77%		32.10
-0.2
-0.62%		32.10
0
0%		 　32.20
0.1
0.31%		34.00
1.8
5.59%		33.50
-0.5
-1.47%		33.95
0.45
1.34%		33.70
-0.25
-0.74%		 　33.50
-0.2
-0.59%		34.15
0.65
1.94%		33.85
-0.3
-0.88%		33.50
-0.35
-1.03%		32.55
-0.95
-2.84%		32.72
9 月 　31.55
-1
-3.07%		32.20
0.65
2.06%		32.20
0
0%		32.20
0
0%		32.20
0
0%		 　31.70
-0.5
-1.55%		32.40
0.7
2.21%		32.15
-0.25
-0.77%		32.50
0.35
1.09%		32.80
0.3
0.92%		 　32.45
-0.35
-1.07%		32.30
-0.15
-0.46%		32.25
-0.05
-0.15%		33.45
1.2
3.72%		33.95
0.5
1.49%		 　　34.55
0.6
1.77%		34.35
-0.2
-0.58%		34.10
-0.25
-0.73%		34.05
-0.05
-0.15%		 33.05
10 月35.20
1.15
3.38%		35.10
-0.1
-0.28%		33.95
-1.15
-3.28%		34.00
0.05
0.15%		33.45
-0.55
-1.62%		 　33.70
0.25
0.75%		33.60
-0.1
-0.3%		 32.10
-1.5
-4.46%		32.70
0.6
1.87%		 　32.40
-0.3
-0.92%		32.55
0.15
0.46%		32.00
-0.55
-1.69%		31.70
-0.3
-0.94%		32.35
0.65
2.05%		 　31.10
-1.25
-3.86%		29.35
-1.75
-5.63%		29.75
0.4
1.36%		28.50
-1.25
-4.2%		28.70
0.2
0.7%		 　27.90
-0.8
-2.79%		27.80
-0.1
-0.36%		28.00
0.2
0.72%		31.6
11 月27.65
-0.35
-1.25%		27.80
0.15
0.54%		 　27.85
0.05
0.18%		27.90
0.05
0.18%		28.30
0.4
1.43%		28.10
-0.2
-0.71%		26.70
-1.4
-4.98%		 　25.85
-0.85
-3.18%		25.10
-0.75
-2.9%		25.10
0
0%		 25.70
0.6
2.39%		 　26.10
0.4
1.56%		25.60
-0.5
-1.92%		25.70
0.1
0.39%		25.50
-0.2
-0.78%		25.50
0
0%		 　25.05
-0.45
-1.76%		24.90
-0.15
-0.6%		24.80
-0.1
-0.4%		24.80
0
0%		25.70
0.9
3.63%		 26.19
12 月　　26.80
1.1
4.28%		26.35
-0.45
-1.68%		26.00
-0.35
-1.33%		25.20
-0.8
-3.08%		25.35
0.15
0.6%		 　25.25
-0.1
-0.39%		25.30
0.05
0.2%		25.75
0.45
1.78%		26.45
0.7
2.72%		27.05
0.6
2.27%		 　26.75
-0.3
-1.11%		26.20
-0.55
-2.06%		26.05
-0.15
-0.57%		25.70
-0.35
-1.34%		25.45
-0.25
-0.97%		25.95
0.5
1.96%		 26.20
0.25
0.96%		25.60
-0.6
-2.29%		25.30
-0.3
-1.17%		25.50
0.2
0.79%		25.80
0.3
1.18%		　　　25.93

說明:最高漲幅:9.27%最低跌幅:-7.71% 最高價:35.20最低價:24.80平均價:30.86,灰色底表示週末,漲147天(71.1)元,跌139天(-72.85)元,平盤19天
9%=2,6%=2,5%=1,4%=9,3%=12,2%=35,1%=52,0%=53,-0%=1,-1%=1,-2%=2,-3%=10,-4%=19,-5%=22,-6%=30,-7%=54,

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 1710 7505962 3551 238038444 31.50 32.25 31.15 31.50 0.15 0% 31.45 8 31.50 42 18.00
2018-01-03 1710 6123984 3543 194325633 31.85 32.10 31.30 32.05 0.55 1.75% 32.00 26 32.05 108 18.31
2018-01-04 1710 15041150 6845 487020357 32.50 32.95 31.70 31.80 0.25 -0.78% 31.75 113 31.80 6 18.17
2018-01-05 1710 7862986 3625 252481985 32.20 32.60 31.75 31.95 0.15 0.47% 31.95 7 32.00 1305 18.26
2018-01-08 1710 10935280 4679 355832386 32.30 32.80 32.05 32.45 0.50 1.56% 32.45 38 32.50 506 18.54
2018-01-09 1710 51323929 18614 1738934869 33.50 35.05 32.45 32.45 0.00 0% 32.45 296 32.50 44 18.54
2018-01-10 1710 17619918 6716 558513712 32.15 32.35 31.35 31.40 1.05 -3.24% 31.40 324 31.45 4 17.94
2018-01-11 1710 13260309 5178 405830402 30.95 30.95 30.30 30.35 1.05 -3.34% 30.35 153 30.40 80 17.34
2018-01-12 1710 6948351 2883 214056709 30.95 31.10 30.60 30.70 0.35 1.15% 30.65 65 30.70 7 17.54
2018-01-15 1710 6948397 2643 212267326 31.00 31.10 30.35 30.45 0.25 -0.81% 30.45 4 30.50 1335 17.40
2018-01-16 1710 9904222 4028 306093013 30.75 31.45 30.45 30.50 0.05 0.16% 30.50 206 30.60 3 17.43
2018-01-17 1710 5550874 2257 168251038 30.50 30.50 30.15 30.25 0.25 -0.82% 30.25 158 30.30 7 17.29
2018-01-18 1710 5250291 2180 158335680 30.35 30.50 30.00 30.05 0.20 -0.66% 30.05 69 30.10 66 17.17
2018-01-19 1710 6017379 2600 181119389 30.15 30.50 29.90 29.90 0.15 -0.5% 29.90 206 29.95 77 17.09
2018-01-22 1710 7495570 3184 221239742 29.95 30.00 29.30 29.40 0.50 -1.67% 29.40 76 29.45 27 16.80
2018-01-23 1710 6043106 2873 179456607 29.40 30.15 29.40 29.40 0.00 0% 29.40 182 29.45 43 16.80
2018-01-24 1710 4435096 1927 130151859 29.50 29.50 29.20 29.30 0.10 -0.34% 29.30 40 29.35 47 16.74
2018-01-25 1710 7865890 3394 236035724 29.55 30.45 29.45 30.10 0.80 2.73% 30.05 5 30.10 31 17.20
2018-01-26 1710 3549846 1609 105691215 29.80 29.95 29.65 29.80 0.30 -1% 29.80 34 29.85 64 17.03
2018-01-29 1710 4188038 1661 126289538 30.00 30.30 30.00 30.30 0.50 1.68% 30.25 19 30.30 158 17.31
2018-01-30 1710 3240616 1267 97108754 30.30 30.30 29.65 29.65 0.65 -2.15% 29.65 5 29.70 104 16.94
2018-01-31 1710 4170620 1525 123014756 29.35 29.85 29.25 29.85 0.20 0.67% 29.80 5 29.85 79 17.06
2018-02-01 1710 3693162 1115 110836747 30.00 30.10 29.70 30.10 0.25 0.84% 30.05 53 30.10 102 17.20
2018-02-02 1710 3382121 1218 101414065 30.00 30.30 29.50 29.50 0.60 -1.99% 29.50 6 29.60 14 16.86
2018-02-05 1710 6427867 1942 187196430 29.00 29.85 28.65 29.85 0.35 1.19% 29.80 15 29.85 124 17.06
2018-02-06 1710 10561376 4211 296161153 28.90 29.45 26.90 27.55 2.30 -7.71% 27.40 2 27.55 60 15.74
2018-02-07 1710 10361926 3776 300523594 28.00 29.55 27.95 29.10 1.55 5.63% 29.00 25 29.10 11 16.63
2018-02-08 1710 4260288 1873 122389589 29.00 29.10 28.40 28.85 0.25 -0.86% 28.80 5 28.85 17 16.49
2018-02-09 1710 4980442 2232 138060096 27.50 28.30 27.05 28.30 0.55 -1.91% 28.25 10 28.30 32 16.17
2018-02-12 1710 5586421 2091 159337702 28.40 28.75 28.35 28.60 0.30 1.06% 28.55 13 28.60 76 16.34
2018-02-21 1710 13275941 5313 404276454 29.30 31.25 29.20 31.25 2.65 9.27% 31.20 6 31.25 144 17.86
2018-02-22 1710 5697599 2305 176720340 31.00 31.40 30.55 31.00 0.25 -0.8% 31.00 77 31.05 44 17.71
2018-02-23 1710 5208062 1886 162534965 31.20 31.40 30.80 31.20 0.20 0.65% 31.20 78 31.25 196 17.83
2018-02-26 1710 13218104 4558 422201536 31.50 32.70 31.20 32.35 1.15 3.69% 32.30 51 32.35 10 18.49
2018-02-27 1710 11210531 4620 363352811 32.30 32.85 32.05 32.30 0.05 -0.15% 32.20 6 32.30 38 18.46
2018-03-01 1710 10797680 4121 351047372 31.60 33.10 31.55 32.85 0.55 1.7% 32.80 15 32.85 75 18.77
2018-03-02 1710 8831529 3446 281147007 32.10 32.50 31.40 31.40 1.45 -4.41% 31.35 92 31.40 37 17.94
2018-03-05 1710 7241053 2640 223595745 31.40 31.90 30.20 30.20 1.20 -3.82% 30.20 82 30.25 30 17.26
2018-03-06 1710 3262143 1634 98898702 30.50 30.65 30.10 30.30 0.10 0.33% 30.30 29 30.35 14 17.31
2018-03-07 1710 5966659 2421 177694287 30.00 30.20 29.50 29.55 0.75 -2.48% 29.50 328 29.55 38 16.89
2018-03-08 1710 3207956 1333 94740796 29.80 30.00 29.30 29.55 0.00 0% 29.55 5 29.60 20 16.89
2018-03-09 1710 3293698 1346 97545055 29.65 29.75 29.50 29.65 0.10 0.34% 29.65 10 29.70 31 16.94
2018-03-12 1710 4406325 2110 130794114 29.90 30.10 29.45 29.55 0.10 -0.34% 29.55 72 29.60 22 16.89
2018-03-13 1710 3784860 1914 110206771 29.40 29.50 28.90 29.10 0.45 -1.52% 29.10 25 29.15 21 16.63
2018-03-14 1710 1632147 973 47483864 29.10 29.20 28.95 29.20 0.10 0.34% 29.15 50 29.20 20 16.69
2018-03-15 1710 2770853 1612 81446680 29.05 29.65 29.00 29.55 0.35 1.2% 29.50 108 29.55 16 16.89
2018-03-20 1710 6696526 3499 198262439 29.15 29.90 29.10 29.75 0.95 0.68% 29.75 19 29.80 77 14.80
2018-03-21 1710 4312635 2253 126940564 29.50 29.65 29.35 29.35 0.40 -1.34% 29.35 39 29.40 24 14.60
2018-03-22 1710 5734599 3087 169057517 29.35 29.80 29.10 29.30 0.05 -0.17% 29.30 6 29.35 1 14.58
2018-03-23 1710 4193322 2423 120381918 28.80 29.10 28.00 28.90 0.40 -1.37% 28.90 64 28.95 1 14.38
2018-03-26 1710 1401932 652 40502730 28.70 29.05 28.70 28.95 0.05 0.17% 28.95 25 29.00 63 14.40
2018-03-27 1710 3358247 1530 99108005 29.10 29.80 29.05 29.50 0.55 1.9% 29.50 1025 29.55 3 14.68
2018-03-28 1710 1934390 1154 57018402 29.25 29.75 29.25 29.65 0.15 0.51% 29.60 2 29.65 80 14.75
2018-03-29 1710 2771130 1138 82071408 29.45 29.80 29.45 29.75 0.10 0.34% 29.70 33 29.75 5 14.80
2018-03-30 1710 4388812 2047 131674714 29.85 30.15 29.80 30.10 0.35 1.18% 30.05 5 30.10 35 14.98
2018-03-31 1710 2875564 747 86490531 30.10 30.30 29.95 30.10 0.00 0% 30.00 421 30.10 62 14.98
2018-04-02 1710 6515400 2985 200962269 30.35 31.40 30.15 30.95 0.85 2.82% 30.90 36 30.95 16 15.40
2018-04-03 1710 3476553 1842 105909464 30.50 30.85 30.05 30.50 0.45 -1.45% 30.50 425 30.55 5 15.17
2018-04-09 1710 3678632 1959 113470430 30.70 31.10 30.40 30.85 0.35 1.15% 30.85 36 30.90 10 15.35
2018-04-10 1710 10340911 3743 328650668 31.10 32.35 30.85 32.00 1.15 3.73% 32.00 113 32.05 69 15.92
2018-04-11 1710 8405104 2865 270452228 32.80 32.80 31.60 32.30 0.30 0.94% 32.15 1 32.30 47 16.07
2018-04-12 1710 3824304 1191 122912778 32.00 32.30 31.75 32.20 0.10 -0.31% 32.15 18 32.20 14 16.02
2018-04-13 1710 4329764 1627 140518041 32.30 32.65 32.30 32.30 0.10 0.31% 32.30 616 32.35 12 16.07
2018-04-16 1710 9284973 3259 306218144 32.60 33.15 32.50 33.00 0.70 2.17% 33.00 262 33.05 84 16.42
2018-04-17 1710 6134967 2087 196726797 33.00 33.05 31.20 31.60 1.40 -4.24% 31.55 45 31.60 35 15.72
2018-04-18 1710 3448523 1627 111281383 32.05 32.60 32.05 32.35 0.75 2.37% 32.30 3 32.35 64 16.09
2018-04-19 1710 5140443 1976 169434680 33.10 33.25 32.65 32.75 0.40 1.24% 32.75 41 32.80 2 16.29
2018-04-20 1710 3803439 1445 125231220 33.00 33.35 32.50 32.80 0.05 0.15% 32.75 10 32.80 655 16.32
2018-04-23 1710 3115615 1308 100142533 32.85 32.95 31.80 31.85 0.95 -2.9% 31.80 124 31.85 4 15.85
2018-04-24 1710 2591155 1086 81819164 32.35 32.35 31.20 31.45 0.40 -1.26% 31.40 37 31.45 52 15.65
2018-04-25 1710 1175213 658 36757451 31.00 31.40 31.00 31.25 0.20 -0.64% 31.25 15 31.30 10 15.55
2018-04-26 1710 3951564 1628 126492860 31.70 32.90 31.30 31.30 0.05 0.16% 31.30 6 31.55 3 15.57
2018-04-27 1710 2628216 1137 81984203 31.45 31.65 30.55 31.30 0.00 0% 31.25 32 31.30 24 15.57
2018-04-30 1710 1957610 944 62385970 31.65 32.00 31.65 32.00 0.70 2.24% 31.90 5 32.00 126 15.92
2018-05-02 1710 2108907 993 67029151 32.00 32.25 31.55 31.80 0.20 -0.62% 31.75 9 31.80 18 15.82
2018-05-03 1710 1525485 716 47780754 31.55 31.60 31.05 31.30 0.50 -1.57% 31.30 5 31.35 4 14.42
2018-05-04 1710 2218962 924 69643710 31.55 31.80 31.20 31.30 0.00 0% 31.30 121 31.35 10 14.42
2018-05-07 1710 2530509 1209 78992375 31.35 31.80 30.80 31.50 0.20 0.64% 31.50 32 31.55 10 14.52
2018-05-08 1710 9165846 4190 297742198 31.60 33.15 31.55 32.85 1.35 4.29% 32.80 38 32.85 33 15.14
2018-05-09 1710 6214842 3229 199286461 32.75 32.75 31.65 32.00 0.85 -2.59% 31.95 11 32.00 639 14.75
2018-05-10 1710 9715280 4293 319033935 32.85 33.40 32.35 32.80 0.80 2.5% 32.75 2 32.80 43 15.12
2018-05-11 1710 20022302 7396 677304880 33.35 34.45 33.00 34.45 1.65 5.03% 34.40 30 34.45 16 15.88
2018-05-14 1710 14302785 5474 493136074 34.70 34.90 33.80 34.60 0.15 0.44% 34.55 38 34.60 513 15.94
2018-05-15 1710 8136207 3237 276231916 34.65 34.70 33.55 33.70 0.90 -2.6% 33.70 64 33.75 49 15.53
2018-05-16 1710 5463511 2102 185384764 33.50 34.25 33.50 33.90 0.20 0.59% 33.85 4 33.90 53 15.62
2018-05-17 1710 4524147 2147 152546360 34.25 34.40 33.35 33.55 0.35 -1.03% 33.55 50 33.60 8 15.46
2018-05-18 1710 15473278 5756 534616220 34.00 35.35 33.80 34.30 0.75 2.24% 34.25 1 34.30 73 15.81
2018-05-21 1710 7306999 2959 248096059 34.30 34.65 33.70 33.70 0.60 -1.75% 33.70 61 33.75 6 15.53
2018-05-22 1710 12392409 4333 429871927 34.30 35.25 34.10 34.20 0.50 1.48% 34.20 42 34.25 7 15.76
2018-05-23 1710 9319660 3648 320104068 34.00 35.10 33.70 35.10 0.90 2.63% 35.05 33 35.10 58 16.18
2018-05-24 1710 11607462 5121 394993668 35.10 35.10 33.50 33.55 1.55 -4.42% 33.55 19 33.60 6 15.46
2018-05-25 1710 10217000 4450 331645795 33.20 33.30 31.80 31.95 1.60 -4.77% 31.95 41 32.00 61 14.72
2018-05-28 1710 3868173 1667 124438844 31.80 32.55 31.75 32.20 0.25 0.78% 32.15 30 32.20 4 14.84
2018-05-29 1710 4277659 1726 135844497 32.05 32.05 31.55 31.80 0.40 -1.24% 31.80 154 31.85 162 14.65
2018-05-30 1710 5222206 2153 165834942 31.50 32.30 31.40 32.15 0.35 1.1% 32.15 1 32.20 64 14.82
2018-05-31 1710 4433222 1909 143242686 32.15 32.80 31.90 32.65 0.50 1.56% 32.60 46 32.65 18 15.05
2018-06-01 1710 3107679 1392 100613398 32.65 32.70 32.10 32.45 0.20 -0.61% 32.40 68 32.45 7 14.95
2018-06-04 1710 2104190 1006 68489862 32.70 32.80 32.40 32.55 0.10 0.31% 32.50 58 32.55 10 15.00
2018-06-05 1710 3281530 1475 107219774 32.60 32.90 32.50 32.80 0.25 0.77% 32.80 13 32.85 51 15.12
2018-06-06 1710 3964844 1786 131503782 32.85 33.40 32.80 33.20 0.40 1.22% 33.15 26 33.20 44 15.30
2018-06-08 1710 2063417 970 67011599 32.75 32.80 32.20 32.20 0.30 -3.01% 32.15 125 32.20 3 14.84
2018-06-11 1710 1945772 1047 62386733 32.05 32.35 31.90 32.30 0.10 0.31% 32.25 2 32.30 4 14.88
2018-06-12 1710 2765293 1642 89744030 32.10 32.85 32.05 32.80 0.50 1.55% 32.60 16 32.80 37 15.12
2018-06-13 1710 2701372 1470 87116404 32.65 32.75 32.00 32.00 0.80 -2.44% 32.00 250 32.05 19 14.75
2018-06-14 1710 1933283 1200 61499938 32.00 32.05 31.50 31.50 0.50 -1.56% 31.50 216 31.55 7 14.52
2018-06-15 1710 2504777 721 79125772 31.60 31.95 31.50 31.50 0.00 0% 31.50 348 31.65 2 14.52
2018-06-19 1710 1732547 973 54588878 31.50 31.65 31.25 31.45 0.05 -0.16% 31.45 64 31.50 1 14.49
2018-06-20 1710 3952062 1795 126308841 31.45 32.60 31.25 32.35 0.90 2.86% 32.30 58 32.35 13 14.91
2018-06-21 1710 1919692 1060 61862444 32.35 32.50 32.00 32.25 0.10 -0.31% 32.20 45 32.25 7 14.86
2018-06-22 1710 1488115 728 48152300 32.10 32.80 31.95 32.40 0.15 0.47% 32.40 41 32.45 14 14.93
2018-06-25 1710 1702314 731 55230507 32.40 32.80 32.25 32.30 0.10 -0.31% 32.25 115 32.30 6 14.88
2018-06-26 1710 1796479 714 57372878 31.90 32.15 31.70 32.00 0.30 -0.93% 32.00 39 32.05 9 14.75
2018-06-27 1710 3152133 1253 102499208 32.35 32.80 32.30 32.60 0.60 1.88% 32.50 33 32.60 5 15.02
2018-06-28 1710 5984812 2021 196723563 32.80 33.20 32.60 32.70 0.10 0.31% 32.70 61 32.75 22 15.07
2018-06-29 1710 6597482 1981 217880290 32.95 33.30 32.80 32.90 0.20 0.61% 32.90 5 32.95 26 15.16
2018-07-02 1710 9061288 3045 287569866 31.35 32.45 31.25 32.35 0.00 -1.67% 32.35 1 32.40 128 14.91
2018-07-03 1710 3115704 1348 98903284 32.50 32.50 31.35 31.35 1.00 -3.09% 31.35 48 31.40 6 14.45
2018-07-04 1710 1546540 1009 48906081 31.20 31.95 31.20 31.60 0.25 0.8% 31.60 8 31.65 4 14.56
2018-07-05 1710 1509569 846 47446631 31.90 31.90 31.25 31.30 0.30 -0.95% 31.30 16 31.35 10 14.42
2018-07-06 1710 2146784 998 67582832 31.50 31.85 31.15 31.70 0.40 1.28% 31.70 11 31.75 72 14.61
2018-07-09 1710 1352852 776 43063325 32.00 32.00 31.55 32.00 0.30 0.95% 31.90 38 32.00 149 14.75
2018-07-10 1710 6352019 2775 208552863 31.80 33.35 31.65 33.20 1.20 3.75% 33.10 9 33.20 256 15.30
2018-07-11 1710 4242837 2154 140890342 32.90 33.75 32.55 33.35 0.15 0.45% 33.30 1 33.35 55 15.37
2018-07-12 1710 3081582 1690 103235667 33.10 33.80 33.00 33.75 0.40 1.2% 33.70 58 33.75 13 15.55
2018-07-13 1710 3265695 1852 111180898 34.00 34.50 33.80 34.10 0.35 1.04% 33.95 7 34.10 36 15.71
2018-07-16 1710 2845293 1794 96370690 34.20 34.50 33.30 33.45 0.65 -1.91% 33.40 1 33.45 38 15.41
2018-07-17 1710 3218765 1760 106332685 33.60 33.80 32.55 32.80 0.65 -1.94% 32.75 1 32.80 22 15.12
2018-07-18 1710 4336977 1756 140866396 33.00 33.30 32.05 32.65 0.15 -0.46% 32.60 7 32.65 24 15.05
2018-07-19 1710 3599447 1282 115369752 32.90 32.90 31.90 31.90 0.75 -2.3% 31.90 20 31.95 8 14.70
2018-07-20 1710 3498063 1205 110417788 32.10 32.20 31.35 31.50 0.40 -1.25% 31.50 20 31.55 11 14.52
2018-07-23 1710 2069511 938 65190694 31.50 31.95 31.20 31.50 0.00 0% 31.45 19 31.50 888 14.52
2018-07-24 1710 2270520 1152 72025481 31.50 32.20 31.45 32.10 0.60 1.9% 32.00 10 32.10 8 14.79
2018-07-25 1710 2299220 1128 73440781 32.20 32.20 31.75 31.75 0.35 -1.09% 31.75 32 31.80 20 14.63
2018-07-26 1710 3149731 1313 101743762 32.10 32.60 32.00 32.60 0.85 2.68% 32.55 60 32.60 21 15.02
2018-07-27 1710 2052778 810 66796984 32.60 32.80 32.15 32.70 0.10 0.31% 32.65 15 32.70 1 15.07
2018-07-30 1710 1292199 574 42128283 32.70 32.85 32.50 32.70 0.00 0% 32.65 14 32.70 40 15.07
2018-07-31 1710 1861916 958 61370229 32.60 33.10 32.60 33.05 0.35 1.07% 33.00 1 33.05 28 15.23
2018-08-01 1710 1616764 909 52910051 33.05 33.10 32.55 32.60 0.45 -1.36% 32.60 64 32.65 1 15.02
2018-08-02 1710 2194480 1359 70506628 32.60 32.60 31.90 31.95 0.65 -1.99% 31.95 66 32.05 12 14.72
2018-08-03 1710 2457670 1314 78501901 32.15 32.30 31.70 31.80 0.15 -0.47% 31.80 43 31.85 7 14.65
2018-08-06 1710 1625721 1033 51885808 32.00 32.30 31.60 31.95 0.15 0.47% 31.90 14 31.95 2 14.72
2018-08-07 1710 2278313 1128 72491952 31.95 32.05 31.70 31.75 0.20 -0.63% 31.75 77 31.80 9 14.63
2018-08-08 1710 1988742 1119 63796677 31.90 32.30 31.90 32.15 0.40 1.26% 32.15 17 32.20 49 11.78
2018-08-09 1710 2519574 1560 81446157 32.20 32.55 31.90 32.25 0.10 0.31% 32.25 6 32.30 5 11.81
2018-08-10 1710 2865330 1243 93919754 32.60 33.15 32.55 32.70 0.45 1.4% 32.70 39 32.75 29 11.98
2018-08-13 1710 2264113 1018 73025406 32.80 32.85 31.80 32.40 0.30 -0.92% 32.30 11 32.40 31 11.87
2018-08-14 1710 1447203 855 46811661 32.40 32.70 31.95 32.55 0.15 0.46% 32.55 8 32.60 17 11.92
2018-08-15 1710 1530876 836 49676254 32.65 32.70 32.25 32.30 0.25 -0.77% 32.30 8 32.45 3 11.83
2018-08-16 1710 1373877 831 44148905 32.50 32.50 31.90 32.10 0.20 -0.62% 32.10 26 32.20 34 11.76
2018-08-17 1710 796987 431 25675581 32.30 32.45 31.90 32.10 0.00 0% 32.05 2 32.10 14 11.76
2018-08-20 1710 1444849 684 46585232 32.10 32.50 31.95 32.20 0.10 0.31% 32.15 6 32.20 3 11.79
2018-08-21 1710 10015354 3941 337181967 32.25 34.15 32.25 34.00 1.80 5.59% 33.95 30 34.00 86 12.45
2018-08-22 1710 4313523 2254 145869715 34.00 34.30 33.40 33.50 0.50 -1.47% 33.45 15 33.50 169 12.27
2018-08-23 1710 2510510 1205 84846456 33.45 34.15 33.40 33.95 0.45 1.34% 33.90 10 33.95 44 12.44
2018-08-24 1710 2225000 1145 74814844 34.20 34.20 33.30 33.70 0.25 -0.74% 33.70 5 33.75 17 12.34
2018-08-27 1710 7633441 3245 260047828 33.90 34.75 33.40 33.50 0.20 -0.59% 33.50 210 33.55 5 12.27
2018-08-28 1710 4723851 1933 160679183 33.80 34.45 33.70 34.15 0.65 1.94% 34.10 24 34.15 19 12.51
2018-08-29 1710 3649500 1596 124286417 34.60 34.60 33.80 33.85 0.30 -0.88% 33.80 122 33.85 5 12.40
2018-08-30 1710 3508651 1902 117938306 34.20 34.20 33.20 33.50 0.35 -1.03% 33.45 2 33.50 44 12.27
2018-08-31 1710 3869390 1863 126659187 33.30 33.40 32.50 32.55 0.95 -2.84% 32.55 126 32.60 12 11.92
2018-09-03 1710 4588746 2354 146345267 32.50 32.55 31.55 31.55 1.00 -3.07% 31.55 64 31.60 6 11.56
2018-09-04 1710 1864907 1043 59900810 31.70 32.40 31.70 32.20 0.65 2.06% 32.20 4 32.25 9 11.79
2018-09-05 1710 1224674 795 39412979 32.15 32.40 32.00 32.20 0.00 0% 32.15 14 32.20 2 11.79
2018-09-06 1710 2215752 790 71372314 32.15 32.45 32.05 32.20 0.00 0% 32.20 72 32.25 3 11.79
2018-09-07 1710 1861064 859 59991998 32.40 32.55 31.80 32.20 0.00 0% 32.15 3 32.20 12 11.79
2018-09-10 1710 3139225 1194 99126528 32.10 32.35 31.25 31.70 0.50 -1.55% 31.70 18 31.75 53 11.61
2018-09-11 1710 2409436 1088 77785987 31.90 32.50 31.90 32.40 0.70 2.21% 32.30 28 32.40 20 11.87
2018-09-12 1710 2188584 1097 70049693 32.35 32.35 31.75 32.15 0.25 -0.77% 32.10 20 32.15 64 11.78
2018-09-13 1710 2398147 1148 77847000 32.35 32.90 32.00 32.50 0.35 1.09% 32.45 6 32.60 2 11.90
2018-09-14 1710 1719297 991 56162838 32.60 32.90 32.45 32.80 0.30 0.92% 32.70 1 32.80 16 12.01
2018-09-17 1710 1161746 484 37833404 32.90 32.90 32.30 32.45 0.35 -1.07% 32.45 16 32.50 2 11.89
2018-09-18 1710 826492 402 26885289 32.60 32.80 32.20 32.30 0.15 -0.46% 32.30 21 32.35 32 11.83
2018-09-19 1710 2239197 1022 72235221 32.25 32.80 32.00 32.25 0.05 -0.15% 32.20 21 32.25 61 11.81
2018-09-20 1710 5898696 2658 194851022 32.55 33.45 32.30 33.45 1.20 3.72% 33.40 27 33.45 124 12.25
2018-09-21 1710 7035111 2593 236899453 33.45 33.95 33.25 33.95 0.50 1.49% 33.90 97 33.95 19 12.44
2018-09-25 1710 5804126 2496 199587777 34.00 34.70 33.85 34.55 0.60 1.77% 34.50 17 34.55 48 12.66
2018-09-26 1710 18370443 7520 647498037 34.45 36.30 33.90 34.35 0.20 -0.58% 34.35 9 34.40 9 12.58
2018-09-27 1710 6144972 2902 209721489 34.40 34.95 33.85 34.10 0.25 -0.73% 34.10 24 34.15 68 12.49
2018-09-28 1710 3127056 1599 106911152 34.20 34.65 33.80 34.05 0.05 -0.15% 34.05 7 34.10 4 12.47
2018-10-01 1710 4828892 2322 168480246 34.30 35.30 34.10 35.20 1.15 3.38% 35.15 21 35.20 77 12.89
2018-10-02 1710 3472618 1663 121796982 35.40 35.50 34.65 35.10 0.10 -0.28% 35.05 22 35.10 20 12.86
2018-10-03 1710 4387193 2526 150415212 34.95 35.50 33.60 33.95 1.15 -3.28% 33.95 25 34.00 150 12.44
2018-10-04 1710 1658700 1021 56414650 34.10 34.25 33.80 34.00 0.05 0.15% 34.00 3 34.05 4 12.45
2018-10-05 1710 4386605 1994 144558844 33.80 33.85 32.10 33.45 0.55 -1.62% 33.45 11 33.50 43 12.25
2018-10-08 1710 1924706 979 64669560 33.45 33.95 33.10 33.70 0.25 0.75% 33.65 8 33.70 8 12.34
2018-10-09 1710 2084867 1011 70353343 33.50 34.15 33.05 33.60 0.10 -0.3% 33.60 4 33.65 28 12.31
2018-10-11 1710 4287622 2067 138590349 32.10 33.15 31.90 32.10 1.50 -4.46% 32.05 10 32.10 22 11.76
2018-10-12 1710 2066832 1293 66875879 31.90 32.85 31.60 32.70 0.60 1.87% 32.65 7 32.70 12 11.98
2018-10-15 1710 2050145 1038 66543823 32.60 33.00 32.15 32.40 0.30 -0.92% 32.40 46 32.45 11 11.87
2018-10-16 1710 1404467 931 45553077 32.40 32.70 32.10 32.55 0.15 0.46% 32.55 20 32.60 8 11.92
2018-10-17 1710 1676775 946 54228250 33.00 33.00 31.95 32.00 0.55 -1.69% 31.95 68 32.00 24 11.72
2018-10-18 1710 3597386 1472 114068458 32.00 32.15 31.40 31.70 0.30 -0.94% 31.70 9 31.75 11 11.61
2018-10-19 1710 6269188 2040 196647850 31.15 32.35 30.00 32.35 0.65 2.05% 32.30 5 32.35 252 11.85
2018-10-22 1710 3798839 2106 118021089 31.80 31.80 30.70 31.10 1.25 -3.86% 31.10 5 31.15 45 11.39
2018-10-23 1710 5184218 2849 153314391 30.50 30.60 29.10 29.35 1.75 -5.63% 29.30 1 29.35 15 10.75
2018-10-24 1710 2956614 1784 87298946 29.35 29.90 28.95 29.75 0.40 1.36% 29.60 11 29.75 18 10.90
2018-10-25 1710 2270609 1236 64866658 28.20 28.80 28.20 28.50 1.25 -4.2% 28.45 17 28.50 1 10.44
2018-10-26 1710 1528658 871 43498948 28.75 28.90 28.05 28.70 0.20 0.7% 28.65 2 28.70 27 10.51
2018-10-29 1710 1643246 811 45863788 28.35 28.65 27.50 27.90 0.80 -2.79% 27.85 18 27.90 1 10.22
2018-10-30 1710 1480695 794 40962769 27.60 28.15 27.20 27.80 0.10 -0.36% 27.75 1 27.80 6 10.18
2018-10-31 1710 1297047 613 36404416 27.90 28.20 27.90 28.00 0.20 0.72% 27.95 22 28.00 39 10.26
2018-11-01 1710 3248468 1986 89760254 28.00 28.30 27.20 27.65 0.35 -1.25% 27.60 2 27.65 32 10.13
2018-11-02 1710 1260847 815 35040742 27.70 27.95 27.50 27.80 0.15 0.54% 27.75 31 27.80 9 10.18
2018-11-05 1710 1592306 1002 43995568 27.80 27.85 27.30 27.85 0.05 0.18% 27.85 5 27.90 47 10.20
2018-11-06 1710 1911333 1255 53973389 28.00 28.70 27.85 27.90 0.05 0.18% 27.90 7 27.95 1 10.22
2018-11-07 1710 1624495 1179 45722155 28.00 28.30 28.00 28.30 0.40 1.43% 28.25 3 28.30 130 10.37
2018-11-08 1710 1638542 936 46078415 28.70 28.70 27.85 28.10 0.20 -0.71% 28.05 32 28.15 12 12.71
2018-11-09 1710 4935995 2816 132990665 28.00 28.00 26.40 26.70 1.40 -4.98% 26.70 78 26.75 61 12.08
2018-11-12 1710 2921707 1676 76105282 26.20 26.50 25.75 25.85 0.85 -3.18% 25.85 73 25.90 2 11.70
2018-11-13 1710 3700068 2201 92832086 25.10 25.35 25.00 25.10 0.75 -2.9% 25.10 51 25.15 2 11.36
2018-11-14 1710 3173603 1863 80008391 25.25 25.60 25.00 25.10 0.00 0% 25.10 1 25.15 1 11.36
2018-11-16 1710 2347112 1403 60352978 25.55 25.90 25.50 25.70 0.30 2.39% 25.65 46 25.70 2 11.63
2018-11-19 1710 1968858 1162 51025627 25.80 26.10 25.75 26.10 0.40 1.56% 26.05 6 26.10 2 11.81
2018-11-20 1710 2910010 1389 74889310 25.90 26.00 25.55 25.60 0.50 -1.92% 25.60 61 25.65 11 11.58
2018-11-21 1710 1991578 1130 50555212 25.30 25.70 25.15 25.70 0.10 0.39% 25.65 17 25.75 33 11.63
2018-11-22 1710 1626414 992 41846071 25.50 26.05 25.50 25.50 0.20 -0.78% 25.50 44 25.55 2 11.54
2018-11-23 1710 859892 502 21921786 25.60 25.65 25.35 25.50 0.00 0% 25.50 5 25.55 1 11.54
2018-11-26 1710 5963120 2951 150060121 25.55 25.60 24.85 25.05 0.45 -1.76% 25.05 22 25.10 2 11.33
2018-11-27 1710 3620287 1829 90745307 25.15 25.35 24.90 24.90 0.15 -0.6% 24.90 128 24.95 1 11.27
2018-11-28 1710 4318244 2431 107050450 25.00 25.10 24.60 24.80 0.10 -0.4% 24.75 81 24.80 43 11.22
2018-11-29 1710 4273597 1993 106319953 25.00 25.05 24.70 24.80 0.00 0% 24.80 227 24.85 2 11.22
2018-11-30 1710 6919333 2954 176097771 24.90 25.70 24.90 25.70 0.90 3.63% 25.70 15 25.75 46 11.63
2018-12-03 1710 7753810 3365 205845419 26.25 27.00 26.25 26.80 1.10 4.28% 26.75 28 26.80 35 12.13
2018-12-04 1710 5437996 2371 143762989 26.55 26.80 26.10 26.35 0.45 -1.68% 26.30 13 26.35 34 11.92
2018-12-05 1710 2179098 1026 56542234 26.00 26.20 25.70 26.00 0.35 -1.33% 26.00 45 26.05 16 11.76
2018-12-06 1710 3459195 1821 88037360 26.00 26.00 25.10 25.20 0.80 -3.08% 25.15 50 25.20 7 11.40
2018-12-07 1710 2410758 1294 61124900 25.35 25.55 25.20 25.35 0.15 0.6% 25.35 5 25.40 54 11.47
2018-12-10 1710 3014449 1403 76292333 25.20 25.65 25.05 25.25 0.10 -0.39% 25.25 25 25.30 9 11.43
2018-12-11 1710 1572507 937 39708378 25.30 25.45 25.10 25.30 0.05 0.2% 25.25 5 25.35 29 11.45
2018-12-12 1710 2557925 1386 65231777 25.50 25.80 25.30 25.75 0.45 1.78% 25.70 10 25.75 13 11.65
2018-12-13 1710 5333110 2095 139499554 25.85 26.50 25.60 26.45 0.70 2.72% 26.40 27 26.45 106 11.97
2018-12-14 1710 19241616 7605 523698437 27.10 27.70 26.80 27.05 0.60 2.27% 27.05 32 27.10 25 12.24
2018-12-17 1710 4117845 2171 110398672 27.10 27.10 26.65 26.75 0.30 -1.11% 26.75 1 26.80 80 12.10
2018-12-18 1710 3520519 1971 92467997 26.45 26.45 26.15 26.20 0.55 -2.06% 26.20 272 26.25 10 11.86
2018-12-19 1710 2627480 1471 68825050 26.30 26.50 26.05 26.05 0.15 -0.57% 26.05 86 26.10 21 11.79
2018-12-20 1710 2768229 1373 71486657 25.85 26.25 25.50 25.70 0.35 -1.34% 25.65 2 25.70 31 11.63
2018-12-21 1710 2708290 1326 69202220 25.70 25.95 25.35 25.45 0.25 -0.97% 25.45 55 25.50 2 11.52
2018-12-22 1710 1577308 784 40858058 25.50 26.05 25.45 25.95 0.50 1.96% 25.95 70 26.00 123 11.74
2018-12-24 1710 1423060 672 37187219 25.95 26.30 25.95 26.20 0.25 0.96% 26.20 16 26.25 143 11.86
2018-12-25 1710 1701634 831 43569127 25.70 25.80 25.50 25.60 0.60 -2.29% 25.60 48 25.65 1 11.58
2018-12-26 1710 1528960 746 39092335 25.85 25.95 25.30 25.30 0.30 -1.17% 25.30 20 25.35 1 11.45
2018-12-27 1710 1260871 599 32288846 25.75 25.90 25.50 25.50 0.20 0.79% 25.50 14 25.60 19 11.54
2018-12-28 1710 1640647 672 42117560 25.55 25.85 25.40 25.80 0.30 1.18% 25.75 45 25.80 7 11.67