聯詠(3034)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　115.00
0
0%		115.50
0.5
0.43%		116.50
1
0.87%		117.50
1
0.86%		 　116.00
-1.5
-1.28%		115.50
-0.5
-0.43%		115.50
0
0%		116.00
0.5
0.43%		116.50
0.5
0.43%		 　120.50
4
3.43%		126.00
5.5
4.56%		126.50
0.5
0.4%		128.00
1.5
1.19%		123.50
-4.5
-3.52%		 　125.00
1.5
1.21%		125.00
0
0%		124.50
-0.5
-0.4%		123.00
-1.5
-1.2%		125.50
2.5
2.03%		 　124.00
-1.5
-1.2%		122.00
-2
-1.61%		122.50
0.5
0.41%		120.98
2 月122.50
0
0%		130.50
8
6.53%		 　131.00
0.5
0.38%		124.50
-6.5
-4.96%		121.50
-3
-2.41%		122.00
0.5
0.41%		121.00
-1
-0.82%		 　121.00
0
0%		 　　　　　　　125.50
4.5
3.72%		126.00
0.5
0.4%		127.50
1.5
1.19%		 　129.00
1.5
1.18%		126.50
-2.5
-1.94%		 126.05
3 月128.00
1.5
1.19%		128.50
0.5
0.39%		 　128.00
-0.5
-0.39%		129.50
1.5
1.17%		129.00
-0.5
-0.39%		130.00
1
0.78%		131.00
1
0.77%		 　131.50
0.5
0.38%		135.00
3.5
2.66%		138.50
3.5
2.59%		138.00
-0.5
-0.36%		 　　　135.50
-2.5
-1.81%		134.00
-1.5
-1.11%		136.50
2.5
1.87%		133.00
-3.5
-2.56%		 　135.00
2
1.5%		135.50
0.5
0.37%		129.50
-6
-4.43%		132.00
2.5
1.93%		132.00
0
0%		132.50
0.5
0.38%		132.5
4 月 131.50
-1
-0.75%		128.50
-3
-2.28%		 　　　　130.50
2
1.56%		130.50
0
0%		129.00
-1.5
-1.15%		128.50
-0.5
-0.39%		129.00
0.5
0.39%		 　126.00
-3
-2.33%		126.00
0
0%		125.50
-0.5
-0.4%		128.00
2.5
1.99%		127.00
-1
-0.78%		 　126.00
-1
-0.79%		124.50
-1.5
-1.19%		125.50
1
0.8%		124.00
-1.5
-1.2%		125.00
1
0.81%		 　125.00
0
0%		 127.23
5 月　124.50
-0.5
-0.4%		122.00
-2.5
-2.01%		125.00
3
2.46%		 　121.50
-3.5
-2.8%		122.00
0.5
0.41%		133.50
11.5
9.43%		133.50
0
0%		136.50
3
2.25%		 　137.00
0.5
0.37%		137.00
0
0%		138.00
1
0.73%		138.00
0
0%		135.50
-2.5
-1.81%		 　136.50
1
0.74%		136.00
-0.5
-0.37%		136.50
0.5
0.37%		136.00
-0.5
-0.37%		137.00
1
0.74%		 　138.00
1
0.73%		136.00
-2
-1.45%		135.50
-0.5
-0.37%		135.50
0
0%		133.23
6 月137.00
1.5
1.11%		 　137.50
0.5
0.36%		139.00
1.5
1.09%		142.00
3
2.16%		 145.50
3.5
2.46%		 　145.00
-0.5
-0.34%		143.50
-1.5
-1.03%		146.00
2.5
1.74%		145.00
-1
-0.68%		146.00
1
0.69%		 　　141.50
-4.5
-3.08%		140.50
-1
-0.71%		142.00
1.5
1.07%		136.50
-5.5
-3.87%		 　137.50
1
0.73%		139.50
2
1.45%		136.50
-3
-2.15%		133.00
-3.5
-2.56%		137.50
4.5
3.38%		 140.35
7 月　135.50
-2
-1.45%		136.00
0.5
0.37%		138.50
2.5
1.84%		136.50
-2
-1.44%		137.00
0.5
0.37%		 　138.00
1
0.73%		140.00
2
1.45%		138.50
-1.5
-1.07%		135.00
-3.5
-2.53%		134.00
-1
-0.74%		 　136.50
2.5
1.87%		138.50
2
1.47%		144.00
5.5
3.97%		144.50
0.5
0.35%		143.00
-1.5
-1.04%		 　143.00
0
0%		143.50
0.5
0.35%		143.00
-0.5
-0.35%		144.50
1.5
1.05%		146.50
2
1.38%		 　146.50
0
0%		148.00
1.5
1.02%		140.56
8 月143.50
-4.5
-3.04%		143.00
-0.5
-0.35%		143.00
0
0%		 　145.00
2
1.4%		142.00
-3
-2.07%		152.00
10
7.04%		154.50
2.5
1.64%		159.00
4.5
2.91%		 　155.00
-4
-2.52%		155.00
0
0%		150.00
-5
-3.23%		149.00
-1
-0.67%		149.50
0.5
0.34%		 　150.00
0.5
0.33%		152.00
2
1.33%		151.50
-0.5
-0.33%		152.00
0.5
0.33%		147.00
-5
-3.29%		 　151.00
4
2.72%		155.00
4
2.65%		153.50
-1.5
-0.97%		151.50
-2
-1.3%		150.50
-1
-0.66%		150.2
9 月 　147.00
-3.5
-2.33%		145.00
-2
-1.36%		147.00
2
1.38%		153.50
6.5
4.42%		154.50
1
0.65%		 　156.50
2
1.29%		158.50
2
1.28%		146.00
-12.5
-7.89%		150.00
4
2.74%		150.00
0
0%		 　147.50
-2.5
-1.67%		148.50
1
0.68%		149.00
0.5
0.34%		147.50
-1.5
-1.01%		153.50
6
4.07%		 　　147.00
-6.5
-4.23%		146.00
-1
-0.68%		148.00
2
1.37%		151.00
3
2.03%		 149.48
10 月147.50
-3.5
-2.32%		144.00
-3.5
-2.37%		142.50
-1.5
-1.04%		146.00
3.5
2.46%		143.00
-3
-2.05%		 　133.00
-10
-6.99%		137.00
4
3.01%		 123.50
-13.5
-9.85%		127.00
3.5
2.83%		 　129.00
2
1.57%		127.00
-2
-1.55%		132.00
5
3.94%		134.50
2.5
1.89%		139.50
5
3.72%		 　139.50
0
0%		135.00
-4.5
-3.23%		137.50
2.5
1.85%		133.00
-4.5
-3.27%		133.00
0
0%		 　126.50
-6.5
-4.89%		135.00
8.5
6.72%		136.50
1.5
1.11%		134.56
11 月138.00
1.5
1.1%		138.50
0.5
0.36%		 　138.50
0
0%		133.00
-5.5
-3.97%		133.00
0
0%		130.00
-3
-2.26%		133.50
3.5
2.69%		 　130.00
-3.5
-2.62%		130.00
0
0%		131.00
1
0.77%		 129.00
-2
-1.53%		 　129.00
0
0%		126.00
-3
-2.33%		127.00
1
0.79%		125.00
-2
-1.57%		126.00
1
0.8%		 　127.50
1.5
1.19%		128.00
0.5
0.39%		131.50
3.5
2.73%		127.00
-4.5
-3.42%		130.00
3
2.36%		 131.06
12 月　　143.00
13
10%		140.50
-2.5
-1.75%		142.00
1.5
1.07%		135.00
-7
-4.93%		137.50
2.5
1.85%		 　138.00
0.5
0.36%		137.00
-1
-0.72%		138.50
1.5
1.09%		138.00
-0.5
-0.36%		138.00
0
0%		 　137.50
-0.5
-0.36%		137.50
0
0%		139.00
1.5
1.09%		142.00
3
2.16%		139.00
-3
-2.11%		140.00
1
0.72%		 141.50
1.5
1.07%		136.50
-5
-3.53%		138.00
1.5
1.1%		142.00
4
2.9%		142.00
0
0%		　　　139.15

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:159.00最低價:115.00平均價:135.67,灰色底表示週末,漲152天(340)元,跌119天(-339.5)元,平盤34天
10%=2,9%=1,7%=3,5%=1,4%=7,3%=15,2%=27,1%=62,0%=68,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=17,-6%=21,-7%=30,-8%=35,

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 3034 559894 447 64257360 114.00 115.00 113.50 115.00 1.50 0% 114.50 81 115.00 107 14.09
2018-01-03 3034 1112465 781 127826203 115.00 116.00 114.00 115.50 0.50 0.43% 115.00 38 115.50 3 14.15
2018-01-04 3034 1129382 768 131071812 115.50 116.50 115.00 116.50 1.00 0.87% 116.50 5 117.00 217 14.28
2018-01-05 3034 2789781 1687 328143262 117.00 119.50 116.00 117.50 1.00 0.86% 117.00 137 117.50 24 14.40
2018-01-08 3034 1805734 1398 211007144 118.50 118.50 116.00 116.00 1.50 -1.28% 116.00 164 116.50 13 14.22
2018-01-09 3034 1072129 675 124048464 116.00 116.50 115.00 115.50 0.50 -0.43% 115.50 101 116.00 371 14.15
2018-01-10 3034 1724164 1023 198985524 116.00 116.50 114.50 115.50 0.00 0% 115.00 3 115.50 4 14.15
2018-01-11 3034 1064419 704 123547604 116.50 117.00 115.50 116.00 0.50 0.43% 115.50 259 116.00 484 14.22
2018-01-12 3034 1261723 806 146783368 116.00 117.00 115.50 116.50 0.50 0.43% 116.00 71 116.50 446 14.28
2018-01-15 3034 6921141 3970 832828420 117.00 122.00 117.00 120.50 4.00 3.43% 120.50 11 121.00 397 14.77
2018-01-16 3034 15059826 7814 1924094076 126.50 131.00 125.00 126.00 5.50 4.56% 126.00 79 126.50 414 15.44
2018-01-17 3034 5090748 3056 643629748 127.50 129.00 125.00 126.50 0.50 0.4% 126.00 125 126.50 20 15.50
2018-01-18 3034 8082493 4365 1039974604 126.50 130.50 125.50 128.00 1.50 1.19% 128.00 111 128.50 36 15.69
2018-01-19 3034 7737801 5072 969331824 130.00 131.00 122.50 123.50 4.50 -3.52% 123.00 71 123.50 31 15.13
2018-01-22 3034 4430301 2913 546676125 123.50 125.00 122.00 125.00 1.50 1.21% 125.00 8 125.50 307 15.32
2018-01-23 3034 4000038 2688 496159750 125.00 125.00 122.50 125.00 0.00 0% 124.50 3 125.00 201 15.32
2018-01-24 3034 3418977 2407 423613624 125.00 125.50 123.00 124.50 0.50 -0.4% 124.00 13 124.50 77 15.26
2018-01-25 3034 2825909 2302 348999307 125.00 126.00 122.00 123.00 1.50 -1.2% 122.50 116 123.00 402 15.07
2018-01-26 3034 5329871 3372 659616304 123.00 126.00 121.00 125.50 2.50 2.03% 125.50 3 126.00 2840 15.38
2018-01-29 3034 3961140 2853 492392000 126.50 127.50 123.00 124.00 1.50 -1.2% 123.50 52 124.00 52 15.20
2018-01-30 3034 4043329 2399 494533221 124.00 124.50 121.00 122.00 2.00 -1.61% 121.50 23 122.00 787 14.95
2018-01-31 3034 9008777 4739 1108434348 124.00 126.00 121.00 122.50 0.50 0.41% 122.50 53 123.00 132 15.01
2018-02-01 3034 8404402 4946 1026994946 124.00 125.00 121.00 122.50 0.00 0% 122.50 73 123.00 55 15.01
2018-02-02 3034 17698744 10314 2147483647 123.00 131.50 122.50 130.50 8.00 6.53% 130.00 1073 130.50 8 15.99
2018-02-05 3034 11773482 6794 1523718642 126.00 133.00 125.00 131.00 0.50 0.38% 131.00 1 131.50 38 16.05
2018-02-06 3034 10672134 5968 1318208676 125.00 126.50 120.00 124.50 6.50 -4.96% 124.50 13 125.00 38 15.26
2018-02-07 3034 11576312 6769 1414612876 123.00 124.50 120.00 121.50 3.00 -2.41% 121.00 345 121.50 12 14.89
2018-02-08 3034 3761311 2462 459164064 123.00 123.00 120.50 122.00 0.50 0.41% 122.00 222 122.50 53 14.95
2018-02-09 3034 4228711 2565 505009516 118.00 122.50 116.00 121.00 1.00 -0.82% 121.00 53 121.50 46 14.83
2018-02-12 3034 2169780 1418 263616160 122.00 122.50 120.00 121.00 0.00 0% 121.00 248 121.50 35 14.83
2018-02-21 3034 3477187 2450 433076147 123.50 125.50 122.00 125.50 4.50 3.72% 125.00 120 125.50 37 15.38
2018-02-22 3034 5214071 3329 657627446 125.00 128.00 125.00 126.00 0.50 0.4% 125.50 75 126.00 47 15.44
2018-02-23 3034 7845615 2263 995616407 127.00 127.50 126.00 127.50 1.50 1.19% 127.00 140 127.50 84 15.63
2018-02-26 3034 4815349 2432 621129127 128.50 130.00 128.00 129.00 1.50 1.18% 128.50 129 129.00 57 15.81
2018-02-27 3034 4687853 2860 598979896 130.00 130.00 126.50 126.50 2.50 -1.94% 126.50 304 127.00 52 15.50
2018-03-01 3034 3153193 2384 403711204 126.00 129.50 125.00 128.00 1.50 1.19% 127.50 58 128.00 9 15.69
2018-03-02 3034 2429372 1715 309971616 125.50 129.50 125.50 128.50 0.50 0.39% 128.50 37 129.00 30 15.75
2018-03-05 3034 2842443 1953 364522147 130.00 130.50 127.00 128.00 0.50 -0.39% 128.00 47 128.50 21 15.69
2018-03-06 3034 2949489 1884 381934824 129.00 130.00 128.50 129.50 1.50 1.17% 129.00 157 129.50 80 15.87
2018-03-07 3034 3130579 2236 405603191 128.00 131.00 128.00 129.00 0.50 -0.39% 128.50 44 129.00 26 15.81
2018-03-08 3034 6366840 3843 838309510 130.00 134.00 129.00 130.00 1.00 0.78% 130.00 4 130.50 45 15.93
2018-03-09 3034 1319511 928 172258930 130.00 131.50 129.50 131.00 1.00 0.77% 130.50 95 131.00 110 16.05
2018-03-12 3034 2632033 1984 346735323 133.00 133.00 130.50 131.50 0.50 0.38% 131.50 58 132.00 122 16.12
2018-03-13 3034 4572440 3125 613954164 132.00 135.50 131.50 135.00 3.50 2.66% 134.50 63 135.00 294 16.54
2018-03-14 3034 6046746 4120 830261559 134.50 138.50 134.00 138.50 3.50 2.59% 138.00 28 138.50 278 16.97
2018-03-15 3034 3308734 2154 458684412 138.00 141.00 136.50 138.00 0.50 -0.36% 137.50 169 138.50 46 16.91
2018-03-20 3034 1976972 1552 268644653 137.00 138.00 135.00 135.50 2.50 -1.81% 135.50 54 136.00 88 16.61
2018-03-21 3034 4372482 3118 589153606 136.00 136.50 134.00 134.00 1.50 -1.11% 134.00 70 134.50 29 16.42
2018-03-22 3034 11191561 4688 1539753541 134.00 141.00 134.00 136.50 2.50 1.87% 136.00 38 136.50 58 16.73
2018-03-23 3034 3925844 1833 523893256 133.50 135.50 132.00 133.00 3.50 -2.56% 133.00 134 133.50 92 16.10
2018-03-26 3034 1771149 977 238145510 133.00 135.50 133.00 135.00 2.00 1.5% 134.50 33 135.00 3 16.34
2018-03-27 3034 2499984 962 338812681 136.00 137.50 134.00 135.50 0.50 0.37% 135.00 532 135.50 9 16.40
2018-03-28 3034 3975709 3041 519615170 132.50 133.00 129.00 129.50 6.00 -4.43% 129.50 54 130.00 6 15.68
2018-03-29 3034 3021092 2249 399452577 130.00 134.00 130.00 132.00 2.50 1.93% 132.00 168 132.50 9 15.98
2018-03-30 3034 1401412 882 184417161 132.50 133.50 130.50 132.00 0.00 0% 131.50 2 132.00 83 15.98
2018-03-31 3034 282721 296 37399172 132.50 133.00 131.50 132.50 0.50 0.38% 132.00 5 132.50 12 16.04
2018-04-02 3034 583003 468 76983377 132.50 133.00 131.00 131.50 1.00 -0.75% 131.50 62 132.00 48 15.92
2018-04-03 3034 1795073 1240 231982946 130.50 131.50 128.00 128.50 3.00 -2.28% 128.50 39 129.00 16 15.56
2018-04-09 3034 2806513 1754 365424690 131.00 131.50 128.50 130.50 2.00 1.56% 130.50 52 131.00 25 15.80
2018-04-10 3034 3300465 1680 431297448 130.50 131.50 130.00 130.50 0.00 0% 130.50 48 131.00 208 15.80
2018-04-11 3034 1904049 1390 245660821 130.50 131.00 128.00 129.00 1.50 -1.15% 128.50 104 129.00 43 15.62
2018-04-12 3034 1924839 1190 246771803 129.00 129.50 127.50 128.50 0.50 -0.39% 128.00 7 128.50 32 15.56
2018-04-13 3034 1531030 1030 196893570 129.00 129.50 127.50 129.00 0.50 0.39% 128.50 144 129.00 36 15.62
2018-04-16 3034 2224024 1620 282181467 128.50 129.00 126.00 126.00 3.00 -2.33% 126.00 19 126.50 40 15.25
2018-04-17 3034 2407501 1747 302556621 126.00 127.00 125.00 126.00 0.00 0% 125.50 12 126.00 116 15.25
2018-04-18 3034 1875015 1260 235321379 127.00 127.50 124.50 125.50 0.50 -0.4% 125.00 46 125.50 32 15.19
2018-04-19 3034 5130563 2877 656065354 127.00 129.00 127.00 128.00 2.50 1.99% 127.50 44 128.00 128 15.50
2018-04-20 3034 2320591 1164 296012057 128.50 128.50 126.50 127.00 1.00 -0.78% 126.50 79 127.00 57 15.38
2018-04-23 3034 1947593 965 246100513 128.00 128.00 124.50 126.00 1.00 -0.79% 126.00 65 126.50 63 15.25
2018-04-24 3034 3190572 1339 397233568 127.00 127.00 122.00 124.50 1.50 -1.19% 124.00 192 124.50 14 15.07
2018-04-25 3034 1195225 674 148465961 123.50 125.50 122.50 125.50 1.00 0.8% 125.00 9 125.50 110 15.19
2018-04-26 3034 1479429 1133 183940125 126.00 126.00 122.50 124.00 1.50 -1.2% 123.50 7 124.00 61 15.01
2018-04-27 3034 1801769 780 223406985 124.50 125.50 122.50 125.00 1.00 0.81% 124.50 10 125.00 86 15.13
2018-04-30 3034 1415657 855 175774750 124.00 125.00 123.50 125.00 0.00 0% 124.50 3 125.00 169 15.13
2018-05-02 3034 867641 551 107985293 124.50 125.00 124.00 124.50 0.50 -0.4% 124.00 132 124.50 13 15.07
2018-05-03 3034 1979656 1314 242670351 124.00 124.50 122.00 122.00 2.50 -2.01% 122.00 53 122.50 6 14.77
2018-05-04 3034 2370067 1350 292220942 124.00 125.00 122.00 125.00 3.00 2.46% 124.50 3 125.00 99 15.13
2018-05-07 3034 2934612 2075 357287776 125.00 125.50 120.00 121.50 3.50 -2.8% 121.50 13 122.00 105 14.71
2018-05-08 3034 2521800 1665 307290296 122.50 123.00 121.00 122.00 0.50 0.41% 121.50 14 122.00 22 14.81
2018-05-09 3034 7649153 4649 1004603349 128.00 134.00 127.50 133.50 11.50 9.43% 133.00 6 133.50 232 16.20
2018-05-10 3034 4336435 2736 578523855 134.00 135.00 132.50 133.50 0.00 0% 133.00 369 133.50 293 16.20
2018-05-11 3034 4091704 2347 555617244 134.50 137.00 134.00 136.50 3.00 2.25% 136.50 14 137.00 217 16.57
2018-05-14 3034 1841448 1204 252091647 137.50 138.00 136.00 137.00 0.50 0.37% 137.00 45 137.50 96 16.63
2018-05-15 3034 2000162 1360 274437532 138.00 139.00 136.00 137.00 0.00 0% 136.50 4 137.00 95 16.63
2018-05-16 3034 2579659 1530 355325783 138.00 138.50 136.50 138.00 1.00 0.73% 137.50 52 138.00 270 16.75
2018-05-17 3034 2242181 1362 311191797 138.50 140.00 138.00 138.00 0.00 0% 137.50 251 138.00 37 16.75
2018-05-18 3034 1857054 1184 254161850 138.00 139.00 135.50 135.50 2.50 -1.81% 135.50 11 136.00 57 16.44
2018-05-21 3034 1735293 1281 236384032 136.50 137.00 135.50 136.50 1.00 0.74% 136.50 22 137.00 110 16.57
2018-05-22 3034 957494 744 130597434 137.00 137.50 136.00 136.00 0.50 -0.37% 136.00 166 136.50 69 16.50
2018-05-23 3034 3099756 2089 426601816 137.00 138.50 136.50 136.50 0.50 0.37% 136.50 85 137.50 3 16.57
2018-05-24 3034 2304108 1760 311682580 138.00 138.00 133.50 136.00 0.50 -0.37% 136.00 87 136.50 78 16.50
2018-05-25 3034 1777443 1237 244583967 137.00 138.50 135.50 137.00 1.00 0.74% 137.00 70 137.50 2 16.63
2018-05-28 3034 860681 652 118132135 137.00 138.00 136.00 138.00 1.00 0.73% 137.50 9 138.00 141 16.75
2018-05-29 3034 1591989 965 216651504 138.00 138.00 135.00 136.00 2.00 -1.45% 136.00 120 136.50 109 16.50
2018-05-30 3034 3039573 1533 412692162 136.00 138.00 135.00 135.50 0.50 -0.37% 135.00 25 135.50 37 16.44
2018-05-31 3034 4678589 1487 631786686 136.00 137.00 133.00 135.50 0.00 0% 135.00 41 135.50 23 16.44
2018-06-01 3034 2289328 1666 313039436 135.00 138.00 134.00 137.00 1.50 1.11% 137.00 53 137.50 29 16.63
2018-06-04 3034 1475436 1060 202057946 138.00 138.00 136.00 137.50 0.50 0.36% 137.00 183 137.50 6 16.69
2018-06-05 3034 1953915 1352 270824723 137.50 140.00 136.50 139.00 1.50 1.09% 138.00 3 139.00 57 16.87
2018-06-06 3034 3716686 2531 526054226 140.00 143.00 139.00 142.00 3.00 2.16% 142.00 48 142.50 101 17.23
2018-06-08 3034 2694009 1756 391426803 146.00 148.00 144.00 145.50 1.50 2.46% 145.00 15 145.50 97 17.66
2018-06-11 3034 2769328 2014 404027732 147.00 147.50 144.00 145.00 0.50 -0.34% 144.50 146 145.00 16 17.60
2018-06-12 3034 2789776 2138 398716468 145.00 145.50 140.50 143.50 1.50 -1.03% 143.00 24 143.50 28 17.42
2018-06-13 3034 2519309 2014 362440945 143.50 146.00 142.50 146.00 2.50 1.74% 145.50 13 146.00 76 17.72
2018-06-14 3034 9332423 6455 1394964835 147.50 154.00 145.00 145.00 1.00 -0.68% 145.00 189 145.50 29 17.60
2018-06-15 3034 9914248 2925 1439234960 146.00 147.00 142.00 146.00 1.00 0.69% 146.00 416 146.50 146 17.72
2018-06-19 3034 5759804 3835 801535763 142.00 142.50 135.00 141.50 4.50 -3.08% 141.50 41 142.00 10 17.17
2018-06-20 3034 2870909 1870 401235709 139.50 142.00 137.50 140.50 1.00 -0.71% 140.50 125 141.00 8 17.05
2018-06-21 3034 1735221 1297 246314161 141.00 143.00 141.00 142.00 1.50 1.07% 142.00 225 142.50 16 17.23
2018-06-22 3034 2474621 1688 340302077 139.00 139.50 136.50 136.50 5.50 -3.87% 136.50 211 137.00 25 16.57
2018-06-25 3034 2041041 1160 280374674 136.50 139.50 135.50 137.50 1.00 0.73% 137.50 16 138.00 47 16.69
2018-06-26 3034 1560892 943 215099880 136.00 140.00 135.00 139.50 2.00 1.45% 139.00 1 139.50 29 16.93
2018-06-27 3034 1611120 985 221440940 138.50 140.00 136.50 136.50 3.00 -2.15% 136.50 123 137.00 60 16.57
2018-06-28 3034 2999521 2077 400004545 135.00 135.00 132.00 133.00 3.50 -2.56% 133.00 10 133.50 29 16.14
2018-06-29 3034 2143873 1458 291084531 133.00 137.50 133.00 137.50 4.50 3.38% 137.00 4 137.50 101 16.69
2018-07-02 3034 1513985 1218 206272449 136.50 137.50 134.50 135.50 2.00 -1.45% 135.50 557 136.00 1 16.44
2018-07-03 3034 1357317 1230 185788612 135.00 138.00 135.00 136.00 0.50 0.37% 136.00 810 136.50 21 16.50
2018-07-04 3034 1420515 1161 195880819 136.50 139.00 136.00 138.50 2.50 1.84% 138.00 23 138.50 11 16.81
2018-07-05 3034 1962880 1403 269146180 139.50 139.50 135.00 136.50 2.00 -1.44% 136.50 312 137.00 43 16.57
2018-07-06 3034 1928925 1505 263923300 135.00 138.50 135.00 137.00 0.50 0.37% 137.00 164 137.50 160 16.63
2018-07-09 3034 2102020 1327 290902280 137.00 139.50 137.00 138.00 1.00 0.73% 138.00 241 138.50 16 16.75
2018-07-10 3034 2468143 1251 343640020 139.00 141.00 137.00 140.00 2.00 1.45% 139.50 50 140.00 70 16.99
2018-07-11 3034 2604798 1812 355646014 138.50 138.50 134.00 138.50 1.50 -1.07% 138.00 17 138.50 115 16.81
2018-07-12 3034 3388515 1996 447767525 129.50 135.00 129.50 135.00 0.00 -2.53% 134.00 24 135.00 139 16.38
2018-07-13 3034 2025122 1340 271515836 133.00 135.50 133.00 134.00 1.00 -0.74% 134.00 75 134.50 1 16.26
2018-07-16 3034 2400282 1342 323176852 133.00 137.50 132.50 136.50 2.50 1.87% 136.00 20 136.50 14 16.57
2018-07-17 3034 2915656 1723 403244028 138.00 139.00 137.50 138.50 2.00 1.47% 138.00 15 138.50 93 16.81
2018-07-18 3034 4415290 2919 626906470 140.00 145.00 139.50 144.00 5.50 3.97% 143.50 63 144.00 44 17.48
2018-07-19 3034 3227772 2076 464717418 145.00 146.00 142.50 144.50 0.50 0.35% 144.00 7 144.50 67 17.54
2018-07-20 3034 1928228 1462 276315876 146.00 146.00 141.00 143.00 1.50 -1.04% 142.50 5 143.00 47 17.35
2018-07-23 3034 1660122 1192 237428324 145.00 145.00 141.00 143.00 0.00 0% 142.50 1 143.00 368 17.35
2018-07-24 3034 1614053 814 231151061 143.50 144.50 142.50 143.50 0.50 0.35% 143.00 44 143.50 142 17.42
2018-07-25 3034 1268802 839 182536186 143.50 145.00 142.50 143.00 0.50 -0.35% 143.00 78 144.00 39 17.35
2018-07-26 3034 1744700 1086 252126280 144.00 145.50 143.00 144.50 1.50 1.05% 144.00 7 144.50 17 17.54
2018-07-27 3034 3337781 2207 488616026 145.00 149.00 143.00 146.50 2.00 1.38% 146.50 10 147.00 93 17.78
2018-07-30 3034 1886520 1417 276451674 145.00 148.00 144.00 146.50 0.00 0% 146.50 65 147.00 125 17.78
2018-07-31 3034 2055557 1455 301525379 146.50 148.00 144.00 148.00 1.50 1.02% 147.00 8 148.00 153 17.96
2018-08-01 3034 2576643 1450 372247265 147.50 147.50 143.00 143.50 4.50 -3.04% 143.50 66 144.00 797 17.42
2018-08-02 3034 2439233 1400 347186086 143.00 144.00 141.00 143.00 0.50 -0.35% 142.50 11 143.00 4 17.35
2018-08-03 3034 1800364 1104 257980052 143.00 145.00 142.00 143.00 0.00 0% 142.50 15 143.00 11 17.35
2018-08-06 3034 2857912 1944 412844240 144.50 147.00 142.00 145.00 2.00 1.4% 144.50 14 145.00 219 17.60
2018-08-07 3034 2812931 1497 399590271 144.00 145.00 141.00 142.00 3.00 -2.07% 141.50 192 142.00 557 16.10
2018-08-08 3034 13218495 7308 2002445245 145.00 155.50 145.00 152.00 10.00 7.04% 151.50 48 152.00 327 17.23
2018-08-09 3034 8462058 5352 1298958128 153.00 155.50 150.50 154.50 2.50 1.64% 154.00 43 154.50 32 17.52
2018-08-10 3034 8243050 4945 1303337950 153.00 160.50 153.00 159.00 4.50 2.91% 158.50 6 159.00 492 18.03
2018-08-13 3034 5672032 3553 884313928 158.00 159.00 152.50 155.00 4.00 -2.52% 154.50 173 155.00 13 17.57
2018-08-14 3034 6745097 3723 1043439535 157.00 159.00 152.00 155.00 0.00 0% 154.50 37 155.00 602 17.57
2018-08-15 3034 4082608 2593 618789200 155.50 155.50 149.50 150.00 5.00 -3.23% 150.00 101 150.50 3 17.01
2018-08-16 3034 5569206 3220 827944843 147.00 151.50 146.50 149.00 1.00 -0.67% 149.00 26 149.50 6 16.89
2018-08-17 3034 3112056 2210 466938367 150.50 151.50 148.00 149.50 0.50 0.34% 149.00 12 149.50 48 16.95
2018-08-20 3034 3374970 2171 503841970 152.50 152.50 147.50 150.00 0.50 0.33% 149.50 5 150.00 61 17.01
2018-08-21 3034 4488807 2752 682763857 151.50 155.00 150.50 152.00 2.00 1.33% 151.50 18 152.00 118 17.23
2018-08-22 3034 2889426 1631 435101361 152.00 152.50 149.50 151.50 0.50 -0.33% 151.00 5 151.50 107 17.18
2018-08-23 3034 3234057 2130 487156664 151.50 152.00 149.00 152.00 0.50 0.33% 151.50 8 152.00 645 17.23
2018-08-24 3034 3948706 2540 584841730 150.50 152.00 145.50 147.00 5.00 -3.29% 147.00 15 147.50 30 16.67
2018-08-27 3034 1526479 1238 228112829 148.00 151.00 147.00 151.00 4.00 2.72% 150.50 21 151.00 65 17.12
2018-08-28 3034 4239608 1849 647031429 152.50 155.00 150.50 155.00 4.00 2.65% 154.50 11 155.00 174 17.57
2018-08-29 3034 4414366 2827 672552498 153.50 154.50 151.00 153.50 1.50 -0.97% 153.00 17 153.50 57 17.40
2018-08-30 3034 4831715 2735 728841680 149.50 153.00 148.00 151.50 2.00 -1.3% 151.50 4 152.00 215 17.18
2018-08-31 3034 4017410 2101 604927500 151.00 152.00 149.00 150.50 1.00 -0.66% 150.50 18 151.00 78 17.06
2018-09-03 3034 5592103 2866 828577024 152.50 152.50 146.00 147.00 3.50 -2.33% 146.50 122 147.00 7 16.67
2018-09-04 3034 2704278 1997 393663778 148.00 148.00 144.50 145.00 2.00 -1.36% 144.50 149 145.00 22 16.44
2018-09-05 3034 4386277 2879 647762863 149.00 150.00 147.00 147.00 2.00 1.38% 147.00 39 147.50 163 16.67
2018-09-06 3034 11680079 5349 1789628667 150.00 156.00 149.00 153.50 6.50 4.42% 153.00 2 153.50 92 17.40
2018-09-07 3034 9859505 5430 1548005775 161.00 161.50 153.00 154.50 1.00 0.65% 154.00 98 154.50 64 17.52
2018-09-10 3034 3827386 2705 593228602 155.00 157.50 152.00 156.50 2.00 1.29% 156.00 37 156.50 105 17.74
2018-09-11 3034 4980398 3014 784113460 157.00 159.00 156.00 158.50 2.00 1.28% 158.00 5 158.50 113 17.97
2018-09-12 3034 10899103 5954 1612232204 155.50 156.00 143.50 146.00 12.50 -7.89% 146.00 86 146.50 24 16.55
2018-09-13 3034 4459361 2790 661587150 148.50 150.00 146.50 150.00 4.00 2.74% 149.50 26 150.00 99 17.01
2018-09-14 3034 2937635 1895 440651213 151.00 151.50 148.00 150.00 0.00 0% 150.00 57 150.50 26 17.01
2018-09-17 3034 1571327 1153 232248896 149.00 149.50 147.00 147.50 2.50 -1.67% 147.50 57 148.00 183 16.72
2018-09-18 3034 3534962 2197 526441876 146.50 151.00 146.00 148.50 1.00 0.68% 148.50 58 149.00 115 16.84
2018-09-19 3034 3015947 1978 448430756 150.50 151.00 147.50 149.00 0.50 0.34% 148.50 3 149.00 92 16.89
2018-09-20 3034 2954734 1848 438082261 150.00 150.50 147.00 147.50 1.50 -1.01% 147.50 52 148.00 56 16.72
2018-09-21 3034 6412229 3146 974631037 149.50 153.50 148.50 153.50 6.00 4.07% 152.50 23 153.50 35 17.40
2018-09-25 3034 4458325 2967 657467725 148.00 149.50 145.50 147.00 6.50 -4.23% 147.00 272 147.50 2 16.67
2018-09-26 3034 2209301 1244 323988691 146.00 148.00 146.00 146.00 1.00 -0.68% 146.00 367 146.50 1 16.55
2018-09-27 3034 2176757 1297 321035930 146.00 148.50 146.00 148.00 2.00 1.37% 147.50 6 148.00 24 16.78
2018-09-28 3034 4764058 2701 716368258 148.50 152.00 147.50 151.00 3.00 2.03% 150.00 3 151.00 90 17.12
2018-10-01 3034 2818709 1954 416690695 151.00 151.50 146.50 147.50 3.50 -2.32% 147.00 78 147.50 11 16.72
2018-10-02 3034 3062563 2344 444512845 147.50 147.50 144.00 144.00 3.50 -2.37% 144.00 31 144.50 22 16.33
2018-10-03 3034 2369326 1595 341180944 146.00 146.00 142.50 142.50 1.50 -1.04% 142.50 66 143.00 63 16.16
2018-10-04 3034 4616112 3013 666508964 142.50 147.00 142.00 146.00 3.50 2.46% 145.50 5 146.00 59 16.55
2018-10-05 3034 5864883 3098 838939472 145.00 146.00 141.00 143.00 3.00 -2.05% 142.50 5 143.00 35 16.21
2018-10-08 3034 6603855 4231 903094570 141.00 143.00 131.00 133.00 10.00 -6.99% 133.00 79 133.50 50 15.08
2018-10-09 3034 3282220 2310 445017244 134.00 137.50 133.50 137.00 4.00 3.01% 136.50 2 137.00 39 15.53
2018-10-11 3034 7828521 4373 978799104 131.50 131.50 123.50 123.50 13.50 -9.85% 0.00 0 123.50 425 14.00
2018-10-12 3034 4421466 3056 559191080 123.50 128.50 122.00 127.00 3.50 2.83% 126.50 64 127.00 2 14.40
2018-10-15 3034 3712129 2259 474421270 125.00 130.00 124.50 129.00 2.00 1.57% 129.00 14 129.50 120 14.63
2018-10-16 3034 2812020 1873 361013560 127.00 131.50 126.50 127.00 2.00 -1.55% 127.00 7 127.50 44 14.40
2018-10-17 3034 3299641 2163 436085430 132.00 134.00 130.50 132.00 5.00 3.94% 132.00 105 132.50 24 14.97
2018-10-18 3034 6956600 3848 945663600 133.00 140.00 132.00 134.50 2.50 1.89% 134.00 2 134.50 62 15.25
2018-10-19 3034 8787301 3863 1209338476 134.50 139.50 133.50 139.50 5.00 3.72% 139.50 176 140.00 288 15.82
2018-10-22 3034 3748463 2191 519014085 136.50 141.00 135.00 139.50 0.00 0% 139.50 48 140.00 5 15.82
2018-10-23 3034 3870923 1884 523857027 136.00 137.50 134.00 135.00 4.50 -3.23% 135.00 473 135.50 4 15.31
2018-10-24 3034 5236867 2880 721804209 135.00 142.00 133.00 137.50 2.50 1.85% 137.50 7 138.00 11 15.59
2018-10-25 3034 6202616 2716 834167936 133.00 137.50 132.00 133.00 4.50 -3.27% 133.00 69 133.50 11 15.08
2018-10-26 3034 4823787 2184 649829346 136.00 137.50 133.00 133.00 0.00 0% 133.00 37 133.50 14 15.08
2018-10-29 3034 7879922 3861 1009572204 135.50 136.00 125.00 126.50 6.50 -4.89% 126.00 93 126.50 18 14.34
2018-10-30 3034 5981392 3375 792608111 128.00 137.00 128.00 135.00 8.50 6.72% 135.00 119 135.50 25 15.31
2018-10-31 3034 5449059 3325 744419169 135.50 140.00 134.00 136.50 1.50 1.11% 136.00 26 136.50 103 15.48
2018-11-01 3034 5129461 3141 707436079 136.50 139.50 135.50 138.00 1.50 1.1% 138.00 536 138.50 6 15.65
2018-11-02 3034 5106447 3217 705050904 140.00 140.00 136.50 138.50 0.50 0.36% 138.00 9 138.50 71 15.70
2018-11-05 3034 4853871 3312 673672569 136.00 142.50 135.50 138.50 0.00 0% 138.50 61 139.00 100 15.70
2018-11-06 3034 8258874 4763 1097905551 136.50 137.00 130.00 133.00 5.50 -3.97% 133.00 77 133.50 80 14.32
2018-11-07 3034 5406729 3282 723418686 131.00 136.50 131.00 133.00 0.00 0% 132.50 48 133.00 8 14.32
2018-11-08 3034 5704830 3321 751748730 134.50 136.00 130.00 130.00 3.00 -2.26% 130.00 32 130.50 24 13.99
2018-11-09 3034 3584906 2303 469434998 129.50 133.50 127.50 133.50 3.50 2.69% 132.50 41 133.50 148 14.37
2018-11-12 3034 2704548 1893 352728059 131.00 133.00 129.00 130.00 3.50 -2.62% 130.00 34 130.50 84 13.99
2018-11-13 3034 2655432 1635 340563660 126.50 130.50 126.00 130.00 0.00 0% 130.00 23 130.50 66 13.99
2018-11-14 3034 1474775 1097 192451525 130.00 131.00 129.50 131.00 1.00 0.77% 130.00 95 131.00 38 14.10
2018-11-16 3034 6125837 3716 773535647 127.00 129.50 124.50 129.00 0.00 -1.53% 128.50 50 129.00 103 13.89
2018-11-19 3034 3328633 1980 425017971 127.50 129.50 126.00 129.00 0.00 0% 129.00 24 129.50 167 13.89
2018-11-20 3034 1911743 1395 242549861 127.00 128.00 126.00 126.00 3.00 -2.33% 126.00 102 126.50 15 13.56
2018-11-21 3034 4789501 2921 599673376 126.00 128.00 123.00 127.00 1.00 0.79% 127.00 48 127.50 40 13.67
2018-11-22 3034 2610004 1491 328672503 126.50 127.50 125.00 125.00 2.00 -1.57% 125.00 501 125.50 10 13.46
2018-11-23 3034 1223568 811 153867068 126.00 127.00 124.00 126.00 1.00 0.8% 126.00 37 126.50 163 13.56
2018-11-26 3034 1978449 1276 252900921 126.50 129.50 126.50 127.50 1.50 1.19% 127.50 69 128.00 80 13.72
2018-11-27 3034 4026605 2212 511584650 127.00 128.50 125.50 128.00 0.50 0.39% 128.00 20 128.50 9 13.78
2018-11-28 3034 3523327 2329 459148645 128.50 132.00 127.00 131.50 3.50 2.73% 131.50 20 132.00 51 14.16
2018-11-29 3034 6780106 3942 873349116 132.50 133.00 127.00 127.00 4.50 -3.42% 127.00 169 127.50 3 13.67
2018-11-30 3034 7314215 3453 950240235 128.00 131.50 128.00 130.00 3.00 2.36% 130.00 224 130.50 129 13.99
2018-12-03 3034 8978322 5413 1250522724 132.50 143.00 132.00 143.00 13.00 10% 143.00 340 0.00 0 15.39
2018-12-04 3034 11741001 6559 1720370180 150.00 152.50 139.00 140.50 2.50 -1.75% 140.00 35 140.50 6 15.12
2018-12-05 3034 4031469 2577 566941567 138.00 143.00 137.00 142.00 1.50 1.07% 142.00 103 142.50 23 15.29
2018-12-06 3034 5139373 3410 701278039 141.00 142.50 134.00 135.00 7.00 -4.93% 134.50 58 135.00 164 14.53
2018-12-07 3034 2302609 1791 316973042 136.50 139.00 136.50 137.50 2.50 1.85% 137.00 57 137.50 5 14.80
2018-12-10 3034 2769455 2019 381987745 137.00 140.00 136.00 138.00 0.50 0.36% 137.50 6 138.00 81 14.85
2018-12-11 3034 2572806 1797 352220728 136.50 138.50 135.50 137.00 1.00 -0.72% 136.50 39 137.00 102 14.75
2018-12-12 3034 1833252 1499 254512776 139.00 140.00 137.50 138.50 1.50 1.09% 138.50 4 139.00 29 14.91
2018-12-13 3034 2392080 1601 331494540 138.50 141.00 136.50 138.00 0.50 -0.36% 138.00 99 138.50 37 14.85
2018-12-14 3034 1468993 1014 202127041 137.00 138.50 136.50 138.00 0.00 0% 137.50 12 138.00 86 14.85
2018-12-17 3034 1254164 871 173920468 138.50 140.00 137.50 137.50 0.50 -0.36% 137.50 19 138.00 33 14.80
2018-12-18 3034 1435605 1137 197284385 137.50 138.50 136.50 137.50 0.00 0% 137.50 9 138.00 135 14.80
2018-12-19 3034 1893394 1503 264231766 138.50 141.00 137.50 139.00 1.50 1.09% 139.00 322 139.50 26 14.96
2018-12-20 3034 4164442 2806 590988534 137.50 145.00 137.50 142.00 3.00 2.16% 141.50 14 142.00 232 15.29
2018-12-21 3034 2861967 1775 399176393 142.00 142.00 138.00 139.00 3.00 -2.11% 139.00 188 139.50 49 14.96
2018-12-22 3034 529029 386 74095060 139.00 140.50 139.00 140.00 1.00 0.72% 140.00 86 140.50 27 15.07
2018-12-24 3034 1022786 797 143840612 139.50 142.50 138.50 141.50 1.50 1.07% 141.50 12 142.00 12 15.23
2018-12-25 3034 2011049 1527 276312234 139.00 140.00 136.50 136.50 5.00 -3.53% 136.50 74 137.00 1 14.69
2018-12-26 3034 1383490 1142 191167120 138.00 139.00 137.00 138.00 1.50 1.1% 137.50 28 138.00 49 14.85
2018-12-27 3034 4275872 2889 602729452 140.50 143.50 138.00 142.00 4.00 2.9% 141.50 8 142.00 43 15.29
2018-12-28 3034 2009563 1488 285360946 141.50 143.00 140.00 142.00 0.00 0% 142.00 14 142.50 107 15.29