聯陽(3014)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　35.80
0
0%		35.95
0.15
0.42%		36.00
0.05
0.14%		35.90
-0.1
-0.28%		 　35.65
-0.25
-0.7%		35.50
-0.15
-0.42%		34.80
-0.7
-1.97%		35.20
0.4
1.15%		35.15
-0.05
-0.14%		 　35.15
0
0%		35.25
0.1
0.28%		35.30
0.05
0.14%		35.25
-0.05
-0.14%		35.05
-0.2
-0.57%		 　35.20
0.15
0.43%		35.00
-0.2
-0.57%		35.80
0.8
2.29%		35.85
0.05
0.14%		37.20
1.35
3.77%		 　38.20
1
2.69%		36.85
-1.35
-3.53%		37.45
0.6
1.63%		35.83
2 月37.00
-0.45
-1.2%		36.80
-0.2
-0.54%		 　36.00
-0.8
-2.17%		33.55
-2.45
-6.81%		33.65
0.1
0.3%		33.15
-0.5
-1.49%		34.00
0.85
2.56%		 　34.50
0.5
1.47%		 　　　　　　　35.15
0.65
1.88%		35.25
0.1
0.28%		35.80
0.55
1.56%		 　36.20
0.4
1.12%		35.90
-0.3
-0.83%		 35.5
3 月36.70
0.8
2.23%		36.95
0.25
0.68%		 　37.30
0.35
0.95%		37.20
-0.1
-0.27%		36.65
-0.55
-1.48%		37.35
0.7
1.91%		36.60
-0.75
-2.01%		 　37.20
0.6
1.64%		37.55
0.35
0.94%		37.85
0.3
0.8%		37.75
-0.1
-0.26%		 　　　37.95
0.2
0.53%		37.95
0
0%		37.40
-0.55
-1.45%		37.40
0
0%		 　37.55
0.15
0.4%		37.75
0.2
0.53%		37.75
0
0%		38.35
0.6
1.59%		39.00
0.65
1.69%		38.80
-0.2
-0.51%		37.56
4 月 38.20
-0.6
-1.55%		38.20
0
0%		 　　　　38.00
-0.2
-0.52%		37.70
-0.3
-0.79%		37.75
0.05
0.13%		37.45
-0.3
-0.79%		37.10
-0.35
-0.93%		 　36.85
-0.25
-0.67%		36.60
-0.25
-0.68%		36.40
-0.2
-0.55%		36.65
0.25
0.69%		36.60
-0.05
-0.14%		 　36.05
-0.55
-1.5%		35.30
-0.75
-2.08%		35.30
0
0%		34.80
-0.5
-1.42%		34.75
-0.05
-0.14%		 　34.85
0.1
0.29%		 36.56
5 月　34.90
0.05
0.14%		35.00
0.1
0.29%		34.90
-0.1
-0.29%		 　34.85
-0.05
-0.14%		35.10
0.25
0.72%		35.40
0.3
0.85%		35.95
0.55
1.55%		35.95
0
0%		 　35.95
0
0%		35.75
-0.2
-0.56%		35.85
0.1
0.28%		36.10
0.25
0.7%		36.20
0.1
0.28%		 　36.40
0.2
0.55%		36.10
-0.3
-0.82%		36.00
-0.1
-0.28%		35.95
-0.05
-0.14%		36.00
0.05
0.14%		 　36.20
0.2
0.56%		36.15
-0.05
-0.14%		36.15
0
0%		36.30
0.15
0.41%		35.79
6 月36.45
0.15
0.41%		 　37.05
0.6
1.65%		37.25
0.2
0.54%		37.40
0.15
0.4%		 37.50
0.1
0.27%		 　37.85
0.35
0.93%		37.70
-0.15
-0.4%		37.80
0.1
0.27%		37.75
-0.05
-0.13%		37.30
-0.45
-1.19%		 　　37.20
-0.1
-0.27%		36.90
-0.3
-0.81%		37.00
0.1
0.27%		36.85
-0.15
-0.41%		 　36.90
0.05
0.14%		37.95
1.05
2.85%		37.45
-0.5
-1.32%		37.15
-0.3
-0.8%		37.20
0.05
0.13%		 37.28
7 月　37.10
-0.1
-0.27%		36.60
-0.5
-1.35%		36.55
-0.05
-0.14%		36.00
-0.55
-1.5%		35.80
-0.2
-0.56%		 　35.95
0.15
0.42%		36.80
0.85
2.36%		37.00
0.2
0.54%		35.00
-2
-5.41%		35.35
0.35
1%		 　35.45
0.1
0.28%		35.15
-0.3
-0.85%		35.30
0.15
0.43%		35.25
-0.05
-0.14%		35.10
-0.15
-0.43%		 　35.30
0.2
0.57%		35.30
0
0%		35.20
-0.1
-0.28%		35.10
-0.1
-0.28%		35.25
0.15
0.43%		 　35.25
0
0%		35.15
-0.1
-0.28%		35.65
8 月35.35
0.2
0.57%		35.20
-0.15
-0.42%		35.15
-0.05
-0.14%		 　35.30
0.15
0.43%		35.25
-0.05
-0.14%		35.70
0.45
1.28%		36.05
0.35
0.98%		35.90
-0.15
-0.42%		 　35.15
-0.75
-2.09%		35.35
0.2
0.57%		35.25
-0.1
-0.28%		35.10
-0.15
-0.43%		35.10
0
0%		 　35.15
0.05
0.14%		35.50
0.35
1%		35.20
-0.3
-0.85%		35.05
-0.15
-0.43%		34.95
-0.1
-0.29%		 　35.00
0.05
0.14%		35.00
0
0%		35.00
0
0%		35.10
0.1
0.29%		35.10
0
0%		35.24
9 月 　35.00
-0.1
-0.28%		35.05
0.05
0.14%		34.90
-0.15
-0.43%		35.45
0.55
1.58%		34.75
-0.7
-1.97%		 　34.70
-0.05
-0.14%		34.70
0
0%		34.20
-0.5
-1.44%		34.25
0.05
0.15%		34.60
0.35
1.02%		 　34.40
-0.2
-0.58%		34.20
-0.2
-0.58%		34.25
0.05
0.15%		34.10
-0.15
-0.44%		34.25
0.15
0.44%		 　　34.30
0.05
0.15%		34.20
-0.1
-0.29%		33.95
-0.25
-0.73%		33.80
-0.15
-0.44%		 34.41
10 月33.70
-0.1
-0.3%		33.70
0
0%		33.70
0
0%		33.70
0
0%		33.00
-0.7
-2.08%		 　32.85
-0.15
-0.45%		33.25
0.4
1.22%		 30.70
-2.55
-7.67%		31.40
0.7
2.28%		 　31.30
-0.1
-0.32%		31.40
0.1
0.32%		31.70
0.3
0.96%		31.50
-0.2
-0.63%		31.25
-0.25
-0.79%		 　31.75
0.5
1.6%		31.55
-0.2
-0.63%		30.95
-0.6
-1.9%		29.65
-1.3
-4.2%		29.65
0
0%		 　29.65
0
0%		29.55
-0.1
-0.34%		30.30
0.75
2.54%		31.57
11 月31.00
0.7
2.31%		30.95
-0.05
-0.16%		 　30.60
-0.35
-1.13%		30.50
-0.1
-0.33%		30.95
0.45
1.48%		32.05
1.1
3.55%		31.60
-0.45
-1.4%		 　31.70
0.1
0.32%		31.65
-0.05
-0.16%		31.70
0.05
0.16%		 31.75
0.05
0.16%		 　31.75
0
0%		31.75
0
0%		31.95
0.2
0.63%		31.75
-0.2
-0.63%		31.40
-0.35
-1.1%		 　31.25
-0.15
-0.48%		31.80
0.55
1.76%		32.20
0.4
1.26%		32.30
0.1
0.31%		33.05
0.75
2.32%		 31.63
12 月　　33.40
0.35
1.06%		33.40
0
0%		32.80
-0.6
-1.8%		31.30
-1.5
-4.57%		31.75
0.45
1.44%		 　30.95
-0.8
-2.52%		31.25
0.3
0.97%		31.35
0.1
0.32%		31.35
0
0%		31.30
-0.05
-0.16%		 　31.25
-0.05
-0.16%		30.80
-0.45
-1.44%		30.80
0
0%		30.80
0
0%		30.45
-0.35
-1.14%		30.50
0.05
0.16%		 30.35
-0.15
-0.49%		30.00
-0.35
-1.15%		30.00
0
0%		30.40
0.4
1.33%		30.40
0
0%		　　　31.13

說明:最高漲幅:3.77%最低跌幅:-7.67% 最高價:39.00最低價:29.55平均價:34.82,灰色底表示週末,漲135天(43.35)元,跌135天(-46.85)元,平盤35天
4%=2,3%=5,2%=26,1%=44,0%=93,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=16,-6%=47,-7%=63,

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 3014 260508 164 9322032 35.70 35.90 35.55 35.80 0.25 0% 35.80 1 35.85 4 15.23
2018-01-03 3014 1147192 751 41640984 35.90 36.80 35.85 35.95 0.15 0.42% 35.95 8 36.00 19 15.30
2018-01-04 3014 603869 327 21807202 36.60 36.60 35.80 36.00 0.05 0.14% 36.00 27 36.05 3 15.32
2018-01-05 3014 427609 231 15370548 36.05 36.15 35.85 35.90 0.10 -0.28% 35.85 34 35.90 3 15.28
2018-01-08 3014 432428 255 15484782 35.85 36.00 35.65 35.65 0.25 -0.7% 35.65 29 35.70 5 15.17
2018-01-09 3014 424641 262 15106489 35.65 35.80 35.50 35.50 0.15 -0.42% 35.50 1 35.55 21 15.11
2018-01-10 3014 777435 468 27223653 35.50 35.50 34.80 34.80 0.70 -1.97% 34.80 41 34.85 2 14.81
2018-01-11 3014 275979 223 9661706 34.80 35.25 34.75 35.20 0.40 1.15% 35.05 7 35.20 1 14.98
2018-01-12 3014 241973 166 8517549 35.20 35.35 35.10 35.15 0.05 -0.14% 35.15 6 35.20 1 14.96
2018-01-15 3014 203779 144 7168000 35.25 35.40 35.05 35.15 0.00 0% 35.15 4 35.30 16 14.96
2018-01-16 3014 289303 176 10200897 35.15 35.50 35.10 35.25 0.10 0.28% 35.25 23 35.40 2 15.00
2018-01-17 3014 229874 169 8103964 35.15 35.45 35.10 35.30 0.05 0.14% 35.30 6 35.40 25 15.02
2018-01-18 3014 324101 188 11460885 35.50 35.55 35.25 35.25 0.05 -0.14% 35.25 17 35.35 33 15.00
2018-01-19 3014 346929 216 12176972 35.25 35.35 35.00 35.05 0.20 -0.57% 35.05 2 35.10 2 14.91
2018-01-22 3014 389091 294 13635284 35.05 35.35 34.80 35.20 0.15 0.43% 35.20 4 35.30 15 14.98
2018-01-23 3014 227343 148 7982460 35.35 35.35 35.00 35.00 0.20 -0.57% 35.00 77 35.10 1 14.89
2018-01-24 3014 2311524 1182 83015953 35.00 36.40 34.85 35.80 0.80 2.29% 35.80 4 35.90 5 15.23
2018-01-25 3014 734770 467 26319360 35.45 36.15 35.45 35.85 0.05 0.14% 35.80 6 35.85 33 15.26
2018-01-26 3014 3518034 1975 129381008 35.90 37.30 35.90 37.20 1.35 3.77% 37.15 18 37.20 71 15.83
2018-01-29 3014 10879755 5636 417017211 37.95 39.00 37.65 38.20 1.00 2.69% 38.15 12 38.20 18 16.26
2018-01-30 3014 3044273 1688 113744139 37.90 38.00 36.70 36.85 1.35 -3.53% 36.80 39 36.85 2 15.68
2018-01-31 3014 1184861 773 44153858 36.65 37.55 36.65 37.45 0.60 1.63% 37.40 42 37.50 5 15.94
2018-02-01 3014 1908618 1063 71948647 38.00 38.35 37.00 37.00 0.45 -1.2% 37.00 92 37.05 2 15.74
2018-02-02 3014 612860 428 22618073 36.80 37.30 36.65 36.80 0.20 -0.54% 36.80 13 36.90 2 15.66
2018-02-05 3014 1074355 644 38664944 35.70 36.50 35.65 36.00 0.80 -2.17% 36.00 46 36.05 1 15.32
2018-02-06 3014 2447663 1470 83000436 34.75 35.20 32.45 33.55 2.45 -6.81% 33.55 6 33.60 2 14.28
2018-02-07 3014 856167 632 29233765 34.45 34.65 33.65 33.65 0.10 0.3% 33.60 11 33.70 5 14.32
2018-02-08 3014 839694 541 27929158 33.65 33.75 33.00 33.15 0.50 -1.49% 33.15 27 33.20 2 14.11
2018-02-09 3014 1112379 734 37140639 32.50 34.30 32.10 34.00 0.85 2.56% 34.00 1 34.05 20 14.47
2018-02-12 3014 821337 481 28149855 34.00 34.60 33.90 34.50 0.50 1.47% 34.30 29 34.50 21 14.68
2018-02-21 3014 694672 416 24383081 35.00 35.35 34.80 35.15 0.65 1.88% 35.15 4 35.20 6 14.96
2018-02-22 3014 505533 317 17834283 35.15 35.50 35.05 35.25 0.10 0.28% 35.25 2 35.30 9 15.00
2018-02-23 3014 673200 431 24037134 35.40 36.00 35.30 35.80 0.55 1.56% 35.75 10 35.80 3 14.85
2018-02-26 3014 997345 585 35980432 36.30 36.40 35.85 36.20 0.40 1.12% 36.15 3 36.20 12 15.02
2018-02-27 3014 682232 454 24608662 36.20 36.35 35.90 35.90 0.30 -0.83% 35.90 15 36.00 16 14.90
2018-03-01 3014 890451 566 32409447 35.80 36.80 35.60 36.70 0.80 2.23% 36.70 7 36.75 4 15.23
2018-03-02 3014 988699 704 36486956 36.70 37.15 36.50 36.95 0.25 0.68% 36.95 9 37.00 23 15.33
2018-03-05 3014 1145325 798 42573967 37.25 37.45 36.65 37.30 0.35 0.95% 37.25 2 37.30 20 15.48
2018-03-06 3014 774331 515 28777208 37.60 37.65 36.95 37.20 0.10 -0.27% 37.20 17 37.30 2 15.44
2018-03-07 3014 852070 494 31384560 37.20 37.25 36.60 36.65 0.55 -1.48% 36.65 12 36.85 2 15.21
2018-03-08 3014 999789 549 37254649 36.70 37.50 36.70 37.35 0.70 1.91% 37.25 1 37.35 13 15.50
2018-03-09 3014 1168486 767 42882130 37.35 37.40 36.45 36.60 0.75 -2.01% 36.55 39 36.60 2 15.19
2018-03-12 3014 847061 531 31290952 37.00 37.20 36.60 37.20 0.60 1.64% 37.05 7 37.20 2 15.44
2018-03-13 3014 1129846 632 42265076 37.20 37.65 37.10 37.55 0.35 0.94% 37.55 12 37.60 10 15.58
2018-03-14 3014 1924847 936 72549985 37.65 37.95 37.40 37.85 0.30 0.8% 37.60 1 37.85 9 15.71
2018-03-15 3014 991604 530 37321897 37.75 37.95 37.40 37.75 0.10 -0.26% 37.70 3 37.75 2 15.66
2018-03-20 3014 902537 504 34091185 37.90 38.10 37.50 37.95 0.00 0.53% 37.90 2 37.95 1 15.75
2018-03-21 3014 782150 449 29557570 37.95 38.10 37.55 37.95 0.00 0% 37.80 4 37.95 21 15.75
2018-03-22 3014 861396 558 32470939 38.00 38.10 37.40 37.40 0.55 -1.45% 37.35 9 37.40 24 15.52
2018-03-23 3014 866539 534 31916049 36.60 37.40 36.45 37.40 0.00 0% 37.10 1 37.40 14 15.52
2018-03-26 3014 325781 332 12181039 37.10 37.60 37.00 37.55 0.15 0.4% 37.35 3 37.55 13 15.58
2018-03-27 3014 451630 400 17038838 37.95 37.95 37.55 37.75 0.20 0.53% 37.65 1 37.75 9 15.66
2018-03-28 3014 394952 291 14911555 37.80 37.95 37.55 37.75 0.00 0% 37.60 6 37.75 1 15.66
2018-03-29 3014 1297592 746 49512907 37.75 38.50 37.70 38.35 0.60 1.59% 38.30 5 38.35 3 15.91
2018-03-30 3014 3253018 1721 126531903 39.00 39.20 38.40 39.00 0.65 1.69% 38.95 7 39.00 76 16.18
2018-03-31 3014 762313 479 29547472 39.00 39.00 38.60 38.80 0.20 -0.51% 38.70 4 38.80 16 16.10
2018-04-02 3014 1015755 625 39041977 38.80 38.95 38.05 38.20 0.60 -1.55% 38.15 2 38.20 6 15.85
2018-04-03 3014 533811 385 20240718 37.95 38.20 37.75 38.20 0.00 0% 38.15 4 38.25 2 15.85
2018-04-09 3014 550365 409 20872610 38.20 38.20 37.70 38.00 0.20 -0.52% 37.95 15 38.00 13 15.77
2018-04-10 3014 538974 390 20243204 37.80 37.80 37.40 37.70 0.30 -0.79% 37.70 1 37.80 15 15.64
2018-04-11 3014 453573 414 17051839 37.50 37.75 37.35 37.75 0.05 0.13% 37.65 1 37.75 4 15.66
2018-04-12 3014 344612 324 12900702 37.75 37.75 37.30 37.45 0.30 -0.79% 37.40 16 37.55 6 15.54
2018-04-13 3014 448294 309 16674155 37.45 37.65 37.05 37.10 0.35 -0.93% 37.10 3 37.20 1 15.39
2018-04-16 3014 283535 222 10469408 37.15 37.15 36.85 36.85 0.25 -0.67% 36.85 25 36.95 2 15.29
2018-04-17 3014 366611 250 13449847 36.90 37.00 36.55 36.60 0.25 -0.68% 36.60 17 36.65 2 15.19
2018-04-18 3014 511519 393 18687988 37.00 37.00 36.25 36.40 0.20 -0.55% 36.40 10 36.60 6 15.10
2018-04-19 3014 508949 308 18616931 36.60 36.80 36.45 36.65 0.25 0.69% 36.60 10 36.65 22 15.21
2018-04-20 3014 267829 208 9827156 36.60 36.85 36.55 36.60 0.05 -0.14% 36.60 22 36.70 4 15.19
2018-04-23 3014 560770 366 20268303 36.60 36.70 36.00 36.05 0.55 -1.5% 36.05 23 36.10 1 14.96
2018-04-24 3014 700204 410 24827641 36.00 36.00 35.20 35.30 0.75 -2.08% 35.25 18 35.30 2 14.65
2018-04-25 3014 420814 261 14821081 35.05 35.45 35.00 35.30 0.00 0% 35.30 24 35.35 19 14.65
2018-04-26 3014 419017 264 14688739 35.30 35.45 34.70 34.80 0.50 -1.42% 34.80 29 34.85 6 14.44
2018-04-27 3014 367048 266 12768466 34.95 35.05 34.60 34.75 0.05 -0.14% 34.75 14 34.80 11 14.42
2018-04-30 3014 344824 234 12042211 35.00 35.25 34.80 34.85 0.10 0.29% 34.85 12 34.90 3 14.46
2018-05-02 3014 226430 181 7926400 34.95 35.20 34.90 34.90 0.05 0.14% 34.90 5 35.00 13 14.48
2018-05-03 3014 120155 102 4206375 34.90 35.15 34.85 35.00 0.10 0.29% 35.00 6 35.10 1 14.52
2018-05-04 3014 232011 186 8109528 35.00 35.15 34.85 34.90 0.10 -0.29% 34.90 16 35.05 3 14.48
2018-05-07 3014 329189 266 11463325 34.95 34.95 34.70 34.85 0.05 -0.14% 34.85 39 34.90 5 14.46
2018-05-08 3014 164227 111 5743530 34.85 35.10 34.75 35.10 0.25 0.72% 35.05 11 35.10 2 14.56
2018-05-09 3014 708638 450 25107349 35.15 35.60 35.15 35.40 0.30 0.85% 35.40 13 35.45 4 13.99
2018-05-10 3014 547785 369 19694919 35.80 36.15 35.70 35.95 0.55 1.55% 35.90 28 35.95 2 14.21
2018-05-11 3014 536244 315 19297716 36.20 36.20 35.85 35.95 0.00 0% 35.95 3 36.00 3 14.21
2018-05-14 3014 334770 225 12022129 35.90 36.00 35.80 35.95 0.00 0% 35.95 2 36.00 4 14.21
2018-05-15 3014 419033 282 15078876 35.95 36.20 35.75 35.75 0.20 -0.56% 35.75 3 35.80 6 14.13
2018-05-16 3014 316737 196 11364795 35.75 36.00 35.65 35.85 0.10 0.28% 35.85 21 35.95 4 14.17
2018-05-17 3014 320818 216 11567926 35.90 36.15 35.85 36.10 0.25 0.7% 36.10 2 36.15 6 14.27
2018-05-18 3014 211941 151 7652065 36.10 36.20 36.00 36.20 0.10 0.28% 36.15 1 36.20 13 14.31
2018-05-21 3014 345998 213 12603175 36.20 36.60 36.20 36.40 0.20 0.55% 36.40 18 36.50 12 14.39
2018-05-22 3014 210487 132 7625652 36.50 36.50 36.10 36.10 0.30 -0.82% 36.10 11 36.15 12 14.27
2018-05-23 3014 158146 124 5699456 36.10 36.20 35.90 36.00 0.10 -0.28% 35.95 9 36.10 8 14.23
2018-05-24 3014 423493 282 15195020 36.00 36.00 35.75 35.95 0.05 -0.14% 35.95 6 36.00 18 14.21
2018-05-25 3014 238660 162 8555560 35.95 36.10 35.75 36.00 0.05 0.14% 36.00 2 36.15 7 14.23
2018-05-28 3014 427093 213 15465605 35.90 36.50 35.90 36.20 0.20 0.56% 36.20 4 36.40 19 14.31
2018-05-29 3014 422042 252 15261914 36.25 36.40 36.00 36.15 0.05 -0.14% 36.15 1 36.25 10 14.29
2018-05-30 3014 259511 188 9346571 36.15 36.15 35.90 36.15 0.00 0% 36.05 3 36.15 3 14.29
2018-05-31 3014 529495 321 19248993 36.05 36.50 36.05 36.30 0.15 0.41% 36.30 22 36.40 2 14.35
2018-06-01 3014 455196 299 16619141 36.15 36.80 36.15 36.45 0.15 0.41% 36.45 7 36.50 3 14.41
2018-06-04 3014 645663 381 23772231 36.65 37.15 36.60 37.05 0.60 1.65% 37.00 1 37.05 12 14.64
2018-06-05 3014 823477 533 30761241 37.20 37.60 37.00 37.25 0.20 0.54% 37.25 9 37.35 3 14.72
2018-06-06 3014 535755 304 20079446 37.50 37.65 37.30 37.40 0.15 0.4% 37.40 11 37.50 20 14.78
2018-06-08 3014 343271 243 12860653 37.45 37.60 37.35 37.50 0.25 0.27% 37.40 1 37.50 8 14.82
2018-06-11 3014 1541252 495 58255658 37.50 38.10 37.30 37.85 0.35 0.93% 37.85 32 37.90 8 14.96
2018-06-12 3014 423564 262 16030906 38.00 38.00 37.65 37.70 0.15 -0.4% 37.70 47 37.90 5 14.90
2018-06-13 3014 705249 354 26709136 37.80 38.20 37.60 37.80 0.10 0.27% 37.80 2 37.85 4 14.94
2018-06-14 3014 618255 429 23467709 37.90 38.15 37.75 37.75 0.05 -0.13% 37.75 35 37.90 1 14.92
2018-06-15 3014 828004 469 30946798 37.75 37.80 37.15 37.30 0.45 -1.19% 37.25 3 37.30 3 14.74
2018-06-19 3014 419689 313 15668724 37.30 37.50 37.10 37.20 0.10 -0.27% 37.20 46 37.30 1 14.70
2018-06-20 3014 404401 226 14967488 37.35 37.50 36.65 36.90 0.30 -0.81% 36.90 43 36.95 2 14.58
2018-06-21 3014 411445 234 15230265 36.95 37.20 36.90 37.00 0.10 0.27% 37.00 51 37.20 9 14.62
2018-06-22 3014 177580 117 6547510 36.90 37.00 36.80 36.85 0.15 -0.41% 36.85 19 36.95 4 14.57
2018-06-25 3014 244748 148 9011260 36.95 37.00 36.70 36.90 0.05 0.14% 36.90 15 36.95 4 14.58
2018-06-26 3014 1615937 829 60714068 36.95 38.40 36.55 37.95 1.05 2.85% 37.90 5 37.95 29 15.00
2018-06-27 3014 639696 394 24039062 37.70 37.90 37.35 37.45 0.50 -1.32% 37.45 7 37.50 2 14.80
2018-06-28 3014 324705 228 12110239 37.40 37.50 37.15 37.15 0.30 -0.8% 37.15 4 37.30 3 14.68
2018-06-29 3014 289820 173 10793161 37.25 37.35 37.10 37.20 0.05 0.13% 37.20 6 37.30 27 14.70
2018-07-02 3014 247425 181 9197565 37.20 37.40 37.05 37.10 0.10 -0.27% 37.10 3 37.15 4 14.66
2018-07-03 3014 411714 241 15174580 37.40 37.40 36.55 36.60 0.50 -1.35% 36.60 49 36.80 6 14.47
2018-07-04 3014 260223 172 9519646 36.50 36.75 36.50 36.55 0.05 -0.14% 36.55 5 36.65 9 14.45
2018-07-05 3014 618640 351 22423399 36.95 36.95 35.85 36.00 0.55 -1.5% 35.95 4 36.00 36 14.23
2018-07-06 3014 456293 292 16374387 36.10 36.10 35.60 35.80 0.20 -0.56% 35.80 21 36.05 2 14.15
2018-07-09 3014 403250 253 14518100 36.30 36.30 35.85 35.95 0.15 0.42% 35.95 17 36.00 11 14.21
2018-07-10 3014 649591 420 23726634 36.55 36.80 36.30 36.80 0.85 2.36% 36.70 13 36.80 12 14.55
2018-07-11 3014 799623 480 29557551 36.75 37.20 36.50 37.00 0.20 0.54% 36.95 19 37.00 22 14.62
2018-07-12 3014 534212 400 18678420 34.70 35.25 34.60 35.00 0.00 -5.41% 34.95 1 35.00 3 13.83
2018-07-13 3014 307000 178 10841100 35.10 35.45 35.05 35.35 0.35 1% 35.30 11 35.40 6 13.97
2018-07-16 3014 247465 185 8745409 35.50 35.50 35.00 35.45 0.10 0.28% 35.40 10 35.45 8 14.01
2018-07-17 3014 273813 183 9646972 35.50 35.50 35.05 35.15 0.30 -0.85% 35.15 10 35.25 2 13.89
2018-07-18 3014 201749 144 7135514 35.35 35.50 35.25 35.30 0.15 0.43% 35.25 61 35.30 1 13.95
2018-07-19 3014 171749 100 6065877 35.40 35.45 35.20 35.25 0.05 -0.14% 35.25 15 35.30 1 13.93
2018-07-20 3014 206991 155 7283735 35.30 35.40 35.10 35.10 0.15 -0.43% 35.10 17 35.20 2 13.87
2018-07-23 3014 181539 112 6403471 35.10 35.50 35.10 35.30 0.20 0.57% 35.20 2 35.30 13 13.95
2018-07-24 3014 211950 155 7479336 35.25 35.45 35.10 35.30 0.00 0% 35.30 2 35.35 3 13.95
2018-07-25 3014 231896 150 8163637 35.40 35.40 35.10 35.20 0.10 -0.28% 35.15 21 35.20 4 13.91
2018-07-26 3014 203268 145 7146905 35.20 35.30 35.05 35.10 0.10 -0.28% 35.10 12 35.20 8 13.87
2018-07-27 3014 236994 162 8343937 35.10 35.35 35.10 35.25 0.15 0.43% 35.25 8 35.30 1 13.93
2018-07-30 3014 200746 135 7085571 35.30 35.45 35.20 35.25 0.00 0% 35.25 1 35.40 16 13.93
2018-07-31 3014 236739 172 8350224 35.35 35.50 35.10 35.15 0.10 -0.28% 35.15 7 35.25 2 13.89
2018-08-01 3014 318498 214 11210704 35.20 35.35 35.00 35.35 0.20 0.57% 35.25 2 35.35 13 13.97
2018-08-02 3014 250858 182 8858800 35.40 35.50 35.15 35.20 0.15 -0.42% 35.20 1 35.25 1 13.91
2018-08-03 3014 190996 145 6712358 35.20 35.20 35.10 35.15 0.05 -0.14% 35.10 32 35.25 7 13.89
2018-08-06 3014 152028 90 5357282 35.20 35.40 35.15 35.30 0.15 0.43% 35.25 18 35.30 1 13.95
2018-08-07 3014 253942 175 8965159 35.40 35.45 35.20 35.25 0.05 -0.14% 35.25 2 35.40 1 13.93
2018-08-08 3014 551369 326 19665884 35.30 35.80 35.30 35.70 0.45 1.28% 35.65 19 35.70 2 13.37
2018-08-09 3014 572183 328 20616892 36.00 36.30 35.85 36.05 0.35 0.98% 36.00 25 36.05 8 13.50
2018-08-10 3014 360749 218 12952076 36.05 36.15 35.70 35.90 0.15 -0.42% 35.80 2 35.90 3 13.45
2018-08-13 3014 556734 385 19637390 35.90 35.90 34.90 35.15 0.75 -2.09% 35.15 11 35.20 5 13.16
2018-08-14 3014 312099 200 10986986 35.10 35.40 35.00 35.35 0.20 0.57% 35.35 13 35.40 18 13.24
2018-08-15 3014 215610 121 7628689 35.30 35.70 35.15 35.25 0.10 -0.28% 35.25 3 35.35 1 13.20
2018-08-16 3014 180765 127 6354950 35.10 35.25 35.05 35.10 0.15 -0.43% 35.10 8 35.15 1 13.15
2018-08-17 3014 163732 128 5765070 35.30 35.50 35.05 35.10 0.00 0% 35.05 26 35.10 1 13.15
2018-08-20 3014 184018 137 6482179 35.10 35.40 35.10 35.15 0.05 0.14% 35.15 6 35.20 1 13.16
2018-08-21 3014 264714 141 9396425 35.35 35.70 35.35 35.50 0.35 1% 35.50 8 35.60 4 13.30
2018-08-22 3014 161962 127 5711811 35.50 35.50 35.10 35.20 0.30 -0.85% 35.20 2 35.25 2 13.18
2018-08-23 3014 269993 202 9474505 35.20 35.25 35.05 35.05 0.15 -0.43% 35.05 9 35.10 2 13.13
2018-08-24 3014 237651 154 8292248 35.05 35.05 34.65 34.95 0.10 -0.29% 34.95 1 35.00 9 13.09
2018-08-27 3014 191304 139 6670590 35.00 35.15 34.65 35.00 0.05 0.14% 34.95 6 35.00 1 13.11
2018-08-28 3014 161410 133 5658381 35.10 35.20 34.95 35.00 0.00 0% 35.00 9 35.10 6 13.11
2018-08-29 3014 139752 106 4900043 35.05 35.15 35.00 35.00 0.00 0% 35.00 38 35.10 5 13.11
2018-08-30 3014 259290 165 9085450 35.05 35.20 34.95 35.10 0.10 0.29% 35.05 5 35.10 3 13.15
2018-08-31 3014 206997 161 7272895 34.90 35.25 34.90 35.10 0.00 0% 35.10 5 35.20 2 13.15
2018-09-03 3014 302310 208 10562679 35.20 35.20 34.85 35.00 0.10 -0.28% 35.00 1 35.05 2 13.11
2018-09-04 3014 111614 101 3904540 35.00 35.15 34.85 35.05 0.05 0.14% 35.05 9 35.10 2 13.13
2018-09-05 3014 281403 197 9856861 35.20 35.30 34.85 34.90 0.15 -0.43% 34.90 4 35.00 12 13.07
2018-09-06 3014 985128 308 34854811 34.90 35.60 34.80 35.45 0.55 1.58% 35.45 30 35.50 10 13.28
2018-09-07 3014 628140 304 22008670 35.60 35.60 34.60 34.75 0.70 -1.97% 34.75 5 34.80 1 13.01
2018-09-10 3014 407241 207 14142758 35.10 35.20 34.55 34.70 0.05 -0.14% 34.65 1 34.70 14 13.00
2018-09-11 3014 268112 134 9307755 34.65 34.90 34.55 34.70 0.00 0% 34.65 5 34.70 2 13.00
2018-09-12 3014 419413 273 14394062 34.70 34.70 34.00 34.20 0.50 -1.44% 34.20 15 34.30 2 12.81
2018-09-13 3014 141495 109 4849752 34.20 34.45 34.05 34.25 0.05 0.15% 34.25 12 34.30 1 12.83
2018-09-14 3014 168046 133 5807485 34.60 34.70 34.30 34.60 0.35 1.02% 34.60 32 34.70 4 12.96
2018-09-17 3014 83373 78 2878875 34.60 34.65 34.40 34.40 0.20 -0.58% 34.40 15 34.50 3 12.88
2018-09-18 3014 133952 107 4584707 34.30 34.35 34.10 34.20 0.20 -0.58% 34.20 7 34.25 1 12.81
2018-09-19 3014 155259 105 5320884 34.45 34.45 34.20 34.25 0.05 0.15% 34.20 20 34.35 2 12.83
2018-09-20 3014 141496 130 4838114 34.25 34.30 34.10 34.10 0.15 -0.44% 34.10 22 34.20 3 12.77
2018-09-21 3014 96815 69 3314813 34.20 34.30 34.20 34.25 0.15 0.44% 34.25 2 34.30 14 12.83
2018-09-25 3014 87153 78 2986637 34.20 34.40 34.20 34.30 0.05 0.15% 34.25 4 34.30 4 12.85
2018-09-26 3014 131087 104 4482714 34.20 34.25 34.05 34.20 0.10 -0.29% 34.20 13 34.25 1 12.81
2018-09-27 3014 213789 153 7282214 34.20 34.25 33.95 33.95 0.25 -0.73% 33.95 7 34.10 7 12.72
2018-09-28 3014 255000 166 8632900 33.95 34.00 33.75 33.80 0.15 -0.44% 33.80 21 33.85 1 12.66
2018-10-01 3014 246326 180 8303165 33.85 33.95 33.55 33.70 0.10 -0.3% 33.70 25 33.80 2 12.62
2018-10-02 3014 107781 94 3640916 33.70 33.95 33.65 33.70 0.00 0% 33.70 9 33.85 1 12.62
2018-10-03 3014 141822 112 4779079 33.80 33.80 33.65 33.70 0.00 0% 33.70 1 33.75 1 12.62
2018-10-04 3014 229087 141 7723185 33.70 33.85 33.60 33.70 0.00 0% 33.70 23 33.85 1 12.62
2018-10-05 3014 670235 328 22312505 33.70 33.70 32.80 33.00 0.70 -2.08% 33.00 14 33.05 3 12.36
2018-10-08 3014 250067 137 8242954 33.20 33.30 32.85 32.85 0.15 -0.45% 32.85 31 32.90 1 12.30
2018-10-09 3014 412196 237 13728924 33.15 33.55 33.10 33.25 0.40 1.22% 33.20 6 33.25 5 12.45
2018-10-11 3014 733816 448 22910751 32.25 32.25 30.60 30.70 2.55 -7.67% 30.70 3 30.80 5 11.50
2018-10-12 3014 417924 313 12952453 30.55 31.40 30.50 31.40 0.70 2.28% 31.40 5 31.45 3 11.76
2018-10-15 3014 196002 156 6161412 31.50 31.70 31.25 31.30 0.10 -0.32% 31.30 5 31.50 2 11.72
2018-10-16 3014 174996 149 5498123 31.15 31.65 31.15 31.40 0.10 0.32% 31.35 2 31.40 5 11.76
2018-10-17 3014 338919 254 10781178 31.60 32.20 31.60 31.70 0.30 0.96% 31.65 1 31.70 3 11.87
2018-10-18 3014 104113 85 3286456 31.70 31.90 31.45 31.50 0.20 -0.63% 31.50 18 31.55 8 11.80
2018-10-19 3014 150743 110 4693767 31.50 31.50 30.75 31.25 0.25 -0.79% 31.25 10 31.30 6 11.70
2018-10-22 3014 83766 68 2643516 31.45 31.80 31.30 31.75 0.50 1.6% 31.60 2 31.75 1 11.89
2018-10-23 3014 131499 111 4132092 31.65 31.65 31.25 31.55 0.20 -0.63% 31.35 10 31.55 6 11.82
2018-10-24 3014 318528 182 9867887 31.30 31.30 30.75 30.95 0.60 -1.9% 30.95 7 31.00 30 11.59
2018-10-25 3014 616029 416 18435707 30.50 30.50 29.50 29.65 1.30 -4.2% 29.65 2 29.75 1 11.10
2018-10-26 3014 266267 175 7895555 29.80 30.30 29.30 29.65 0.00 0% 29.50 1 29.65 35 11.10
2018-10-29 3014 92100 70 2735170 29.75 29.95 29.35 29.65 0.00 0% 29.60 5 29.65 3 11.10
2018-10-30 3014 125990 107 3724252 29.90 29.90 29.40 29.55 0.10 -0.34% 29.50 1 29.65 1 11.07
2018-10-31 3014 115749 97 3507931 30.00 30.55 30.00 30.30 0.75 2.54% 30.30 2 30.35 1 11.35
2018-11-01 3014 163255 138 5037688 30.50 31.20 30.50 31.00 0.70 2.31% 30.95 6 31.00 21 11.61
2018-11-02 3014 146346 109 4553705 31.20 31.35 30.80 30.95 0.05 -0.16% 30.95 1 31.00 7 11.59
2018-11-05 3014 208041 155 6346310 30.55 30.80 30.35 30.60 0.35 -1.13% 30.60 1 30.65 1 11.46
2018-11-06 3014 63305 50 1933900 30.60 30.90 30.50 30.50 0.10 -0.33% 30.50 11 30.60 1 11.42
2018-11-07 3014 108765 99 3356765 30.55 30.95 30.55 30.95 0.45 1.48% 30.85 5 30.95 37 10.21
2018-11-08 3014 715539 425 23072837 32.65 32.65 31.80 32.05 1.10 3.55% 32.05 26 32.10 1 10.58
2018-11-09 3014 125920 111 3985269 32.00 32.00 31.40 31.60 0.45 -1.4% 31.60 1 31.65 1 10.43
2018-11-12 3014 215720 113 6853319 32.05 32.05 31.65 31.70 0.10 0.32% 31.70 8 31.80 2 10.46
2018-11-13 3014 142762 107 4476814 31.60 31.65 31.00 31.65 0.05 -0.16% 31.65 2 31.70 1 10.45
2018-11-14 3014 98794 84 3135528 31.90 31.95 31.50 31.70 0.05 0.16% 31.70 4 31.75 1 10.46
2018-11-16 3014 130005 84 4120360 31.70 31.75 31.60 31.75 0.15 0.16% 31.70 6 31.80 3 10.48
2018-11-19 3014 178264 125 5698810 32.00 32.20 31.75 31.75 0.00 0% 31.70 4 31.80 5 10.48
2018-11-20 3014 113600 90 3613978 31.95 31.95 31.75 31.75 0.00 0% 31.75 4 31.85 1 10.48
2018-11-21 3014 193851 130 6156635 31.50 32.00 31.35 31.95 0.20 0.63% 31.85 5 31.95 1 10.54
2018-11-22 3014 233161 125 7445908 32.10 32.10 31.60 31.75 0.20 -0.63% 31.65 2 31.75 2 10.48
2018-11-23 3014 115247 86 3630905 31.75 31.75 31.40 31.40 0.35 -1.1% 31.40 8 31.55 8 10.36
2018-11-26 3014 160011 133 5051913 31.85 31.85 31.25 31.25 0.15 -0.48% 31.25 2 31.55 9 10.31
2018-11-27 3014 177714 116 5612508 31.45 31.80 31.45 31.80 0.55 1.76% 31.70 2 31.80 14 10.50
2018-11-28 3014 218313 171 6985881 31.80 32.20 31.70 32.20 0.40 1.26% 32.15 1 32.20 3 10.63
2018-11-29 3014 383850 197 12331602 32.35 32.50 31.95 32.30 0.10 0.31% 32.30 16 32.35 4 10.66
2018-11-30 3014 979851 624 32620883 33.50 33.70 32.90 33.05 0.75 2.32% 33.05 11 33.10 4 10.91
2018-12-03 3014 696449 418 23238447 33.50 33.50 33.25 33.40 0.35 1.06% 33.40 2 33.45 6 11.02
2018-12-04 3014 404301 243 13564147 33.45 33.75 33.30 33.40 0.00 0% 33.35 10 33.50 3 11.02
2018-12-05 3014 182564 141 5990717 32.80 32.90 32.60 32.80 0.60 -1.8% 32.75 22 32.80 1 10.83
2018-12-06 3014 525969 370 16760509 32.85 32.85 31.30 31.30 1.50 -4.57% 31.30 6 31.40 4 10.33
2018-12-07 3014 172959 137 5489395 31.80 31.90 31.60 31.75 0.45 1.44% 31.70 13 31.75 3 10.48
2018-12-10 3014 354105 228 10958805 31.10 31.20 30.75 30.95 0.80 -2.52% 30.95 5 31.00 1 10.21
2018-12-11 3014 136300 95 4251598 31.30 31.45 30.90 31.25 0.30 0.97% 31.20 6 31.30 7 10.31
2018-12-12 3014 219786 165 6879650 31.20 31.45 31.10 31.35 0.10 0.32% 31.35 7 31.40 16 10.35
2018-12-13 3014 155773 107 4902182 31.45 31.70 31.35 31.35 0.00 0% 31.35 9 31.50 2 10.35
2018-12-14 3014 73150 68 2293992 31.10 31.60 31.10 31.30 0.05 -0.16% 31.30 1 31.40 1 10.33
2018-12-17 3014 124557 87 3899252 31.30 31.50 31.25 31.25 0.05 -0.16% 31.25 4 31.30 6 10.31
2018-12-18 3014 207498 171 6400732 30.95 31.00 30.75 30.80 0.45 -1.44% 30.80 2 30.95 1 10.17
2018-12-19 3014 188258 146 5813435 30.90 31.00 30.80 30.80 0.00 0% 30.80 13 30.85 1 10.17
2018-12-20 3014 150726 137 4648377 30.70 31.00 30.70 30.80 0.00 0% 30.75 20 30.90 1 10.17
2018-12-21 3014 522603 353 16038741 30.80 31.15 30.40 30.45 0.35 -1.14% 30.45 8 30.65 9 10.05
2018-12-22 3014 47001 35 1434530 30.20 30.80 30.15 30.50 0.05 0.16% 30.50 16 30.65 2 10.07
2018-12-24 3014 230958 141 7017067 30.55 30.55 30.30 30.35 0.15 -0.49% 30.35 19 30.50 9 10.02
2018-12-25 3014 280226 189 8421439 30.20 30.20 29.90 30.00 0.35 -1.15% 30.00 49 30.10 10 9.90
2018-12-26 3014 181314 110 5462285 30.00 30.35 30.00 30.00 0.00 0% 30.00 7 30.20 1 9.90
2018-12-27 3014 98241 66 2990926 30.60 30.60 30.35 30.40 0.40 1.33% 30.35 6 30.40 1 10.03
2018-12-28 3014 119301 81 3628740 30.40 30.50 30.30 30.40 0.00 0% 30.40 9 30.50 17 10.03