聯穎(3550)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　23.20
0
0%		25.50
2.3
9.91%		24.90
-0.6
-2.35%		25.35
0.45
1.81%		 　23.05
-2.3
-9.07%		22.70
-0.35
-1.52%		22.50
-0.2
-0.88%		22.30
-0.2
-0.89%		22.30
0
0%		 　24.15
1.85
8.3%		23.00
-1.15
-4.76%		22.70
-0.3
-1.3%		22.40
-0.3
-1.32%		22.65
0.25
1.12%		 　22.20
-0.45
-1.99%		22.20
0
0%		21.70
-0.5
-2.25%		21.10
-0.6
-2.76%		21.10
0
0%		 　20.50
-0.6
-2.84%		20.65
0.15
0.73%		20.75
0.1
0.48%		22.57
2 月20.50
-0.25
-1.2%		20.70
0.2
0.98%		 　20.20
-0.5
-2.42%		18.95
-1.25
-6.19%		20.80
1.85
9.76%		21.95
1.15
5.53%		22.20
0.25
1.14%		 　22.10
-0.1
-0.45%		 　　　　　　　22.80
0.7
3.17%		22.55
-0.25
-1.1%		22.55
0
0%		 　22.55
0
0%		23.35
0.8
3.55%		 21.97
3 月23.15
-0.2
-0.86%		23.40
0.25
1.08%		 　22.85
-0.55
-2.35%		22.90
0.05
0.22%		20.65
-2.25
-9.83%		20.40
-0.25
-1.21%		20.50
0.1
0.49%		 　20.65
0.15
0.73%		20.90
0.25
1.21%		21.10
0.2
0.96%		20.85
-0.25
-1.18%		 　　　20.85
0
0%		21.20
0.35
1.68%		20.60
-0.6
-2.83%		20.80
0.2
0.97%		 　20.85
0.05
0.24%		21.40
0.55
2.64%		21.70
0.3
1.4%		20.75
-0.95
-4.38%		20.95
0.2
0.96%		20.75
-0.2
-0.95%		21.3
4 月 21.15
0.4
1.93%		21.30
0.15
0.71%		 　　　　21.45
0.15
0.7%		21.70
0.25
1.17%		21.25
-0.45
-2.07%		21.35
0.1
0.47%		21.35
0
0%		 　21.25
-0.1
-0.47%		21.15
-0.1
-0.47%		21.25
0.1
0.47%		21.30
0.05
0.24%		21.80
0.5
2.35%		 　22.05
0.25
1.15%		21.45
-0.6
-2.72%		21.15
-0.3
-1.4%		20.40
-0.75
-3.55%		20.50
0.1
0.49%		 　20.65
0.15
0.73%		 21.24
5 月　20.65
0
0%		20.25
-0.4
-1.94%		20.10
-0.15
-0.74%		 　20.15
0.05
0.25%		20.60
0.45
2.23%		20.75
0.15
0.73%		20.20
-0.55
-2.65%		20.10
-0.1
-0.5%		 　20.00
-0.1
-0.5%		20.00
0
0%		20.25
0.25
1.25%		20.20
-0.05
-0.25%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		20.15
0.1
0.5%		20.10
-0.05
-0.25%		20.20
0.1
0.5%		20.05
-0.15
-0.74%		 　20.10
0.05
0.25%		20.15
0.05
0.25%		20.30
0.15
0.74%		20.60
0.3
1.48%		20.21
6 月20.90
0.3
1.46%		 　21.05
0.15
0.72%		21.20
0.15
0.71%		21.25
0.05
0.24%		 21.75
0.5
2.35%		 　22.70
0.95
4.37%		22.80
0.1
0.44%		22.60
-0.2
-0.88%		23.70
1.1
4.87%		24.10
0.4
1.69%		 　　25.80
1.7
7.05%		24.75
-1.05
-4.07%		25.35
0.6
2.42%		25.00
-0.35
-1.38%		 　24.15
-0.85
-3.4%		23.20
-0.95
-3.93%		23.15
-0.05
-0.22%		22.40
-0.75
-3.24%		22.50
0.1
0.45%		 23.04
7 月　22.60
0.1
0.44%		21.90
-0.7
-3.1%		21.90
0
0%		21.75
-0.15
-0.68%		21.60
-0.15
-0.69%		 　21.95
0.35
1.62%		21.75
-0.2
-0.91%		21.55
-0.2
-0.92%		21.80
0.25
1.16%		21.85
0.05
0.23%		 　20.60
-1.25
-5.72%		20.40
-0.2
-0.97%		20.50
0.1
0.49%		20.25
-0.25
-1.22%		20.15
-0.1
-0.49%		 　20.20
0.05
0.25%		20.30
0.1
0.5%		20.35
0.05
0.25%		20.15
-0.2
-0.98%		20.40
0.25
1.24%		 　20.30
-0.1
-0.49%		20.15
-0.15
-0.74%		20.98
8 月20.15
0
0%		19.90
-0.25
-1.24%		19.75
-0.15
-0.75%		 　19.65
-0.1
-0.51%		20.35
0.7
3.56%		20.20
-0.15
-0.74%		20.20
0
0%		19.85
-0.35
-1.73%		 　20.05
0.2
1.01%		20.00
-0.05
-0.25%		19.65
-0.35
-1.75%		19.50
-0.15
-0.76%		19.65
0.15
0.77%		 　19.50
-0.15
-0.76%		19.65
0.15
0.77%		19.50
-0.15
-0.76%		19.25
-0.25
-1.28%		19.15
-0.1
-0.52%		 　19.35
0.2
1.04%		19.45
0.1
0.52%		19.35
-0.1
-0.51%		19.50
0.15
0.78%		19.55
0.05
0.26%		19.69
9 月 　19.55
0
0%		19.55
0
0%		19.10
-0.45
-2.3%		19.00
-0.1
-0.52%		18.45
-0.55
-2.89%		 　17.75
-0.7
-3.79%		18.15
0.4
2.25%		17.95
-0.2
-1.1%		18.15
0.2
1.11%		18.25
0.1
0.55%		 　18.30
0.05
0.27%		17.95
-0.35
-1.91%		18.05
0.1
0.56%		17.85
-0.2
-1.11%		18.00
0.15
0.84%		 　　17.90
-0.1
-0.56%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		 18.27
10 月17.95
0.1
0.56%		17.90
-0.05
-0.28%		17.70
-0.2
-1.12%		17.40
-0.3
-1.69%		16.75
-0.65
-3.74%		 　16.75
0
0%		16.75
0
0%		 15.20
-1.55
-9.25%		15.50
0.3
1.97%		 　15.45
-0.05
-0.32%		15.60
0.15
0.97%		15.70
0.1
0.64%		15.50
-0.2
-1.27%		15.25
-0.25
-1.61%		 　15.40
0.15
0.98%		15.10
-0.3
-1.95%		15.10
0
0%		14.55
-0.55
-3.64%		14.30
-0.25
-1.72%		 　14.15
-0.15
-1.05%		14.45
0.3
2.12%		14.75
0.3
2.08%		15.71
11 月15.10
0.35
2.37%		15.35
0.25
1.66%		 　15.35
0
0%		15.40
0.05
0.33%		15.60
0.2
1.3%		15.80
0.2
1.28%		15.60
-0.2
-1.27%		 　15.80
0.2
1.28%		15.65
-0.15
-0.95%		16.00
0.35
2.24%		 16.10
0.1
0.63%		 　16.20
0.1
0.62%		16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		15.75
-0.25
-1.56%		15.70
-0.05
-0.32%		 　15.70
0
0%		15.90
0.2
1.27%		16.05
0.15
0.94%		16.15
0.1
0.62%		16.25
0.1
0.62%		 15.83
12 月　　16.60
0.35
2.15%		16.60
0
0%		16.50
-0.1
-0.6%		15.95
-0.55
-3.33%		16.60
0.65
4.08%		 　16.25
-0.35
-2.11%		16.20
-0.05
-0.31%		16.75
0.55
3.4%		16.70
-0.05
-0.3%		16.45
-0.25
-1.5%		 　16.35
-0.1
-0.61%		16.20
-0.15
-0.92%		16.20
0
0%		16.15
-0.05
-0.31%		16.15
0
0%		16.10
-0.05
-0.31%		 16.20
0.1
0.62%		15.95
-0.25
-1.54%		15.90
-0.05
-0.31%		16.10
0.2
1.26%		16.10
0
0%		　　　16.28

說明:最高漲幅:9.91%最低跌幅:-9.83% 最高價:25.80最低價:14.15平均價:19.7,灰色底表示週末,漲136天(41.8)元,跌138天(-50.45)元,平盤31天
10%=2,8%=2,7%=2,6%=1,5%=1,4%=5,3%=4,2%=21,1%=69,0%=60,-0%=1,-1%=1,-2%=3,-3%=4,-4%=8,-5%=12,-6%=24,-7%=24,-8%=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
2018-01-02 3550 3101865 1593 71327780 23.00 23.65 22.35 23.20 0.10 0% 23.10 7 23.20 16 15.47
2018-01-03 3550 8731362 2809 218650430 23.50 25.50 23.50 25.50 2.30 9.91% 25.50 1980 0.00 0 17.00
2018-01-04 3550 13390912 5744 347834801 26.10 27.10 24.90 24.90 0.60 -2.35% 24.90 1 24.95 4 16.60
2018-01-05 3550 3613002 1723 91329800 24.90 25.80 24.75 25.35 0.45 1.81% 25.20 1 25.35 26 16.90
2018-01-08 3550 4514546 2246 107815490 24.50 25.20 23.05 23.05 2.30 -9.07% 23.05 27 23.10 1 15.37
2018-01-09 3550 3224099 1628 73922366 23.20 23.50 22.40 22.70 0.35 -1.52% 22.70 4 22.75 1 15.13
2018-01-10 3550 2407320 1214 55224017 23.20 23.60 22.40 22.50 0.20 -0.88% 22.50 29 22.55 15 15.00
2018-01-11 3550 1881245 967 42612924 22.60 23.30 22.05 22.30 0.20 -0.89% 22.25 10 22.30 6 14.87
2018-01-12 3550 1347570 735 30119311 22.40 22.70 22.05 22.30 0.00 0% 22.30 17 22.35 22 14.87
2018-01-15 3550 5099009 2323 120582220 22.55 24.50 22.25 24.15 1.85 8.3% 24.15 17 24.20 2 16.10
2018-01-16 3550 4224700 2110 99278500 24.50 24.50 22.90 23.00 1.15 -4.76% 23.00 2 23.10 3 15.33
2018-01-17 3550 1624000 912 37226250 23.45 23.45 22.50 22.70 0.30 -1.3% 22.65 17 22.70 3 15.13
2018-01-18 3550 1418047 669 32093481 23.00 23.05 22.40 22.40 0.30 -1.32% 22.40 7 22.50 6 14.93
2018-01-19 3550 1358110 783 31075352 22.80 23.20 22.60 22.65 0.25 1.12% 22.65 17 22.75 8 15.10
2018-01-22 3550 1351695 665 30541276 23.30 23.30 22.15 22.20 0.45 -1.99% 22.20 33 22.25 5 14.80
2018-01-23 3550 2077000 1104 46221900 22.75 22.75 21.85 22.20 0.00 0% 22.20 19 22.25 10 14.80
2018-01-24 3550 1989001 1022 44095872 22.80 22.80 21.70 21.70 0.50 -2.25% 21.70 26 21.75 3 14.47
2018-01-25 3550 1858151 905 39939146 22.00 22.05 21.10 21.10 0.60 -2.76% 21.10 4 21.15 25 14.07
2018-01-26 3550 1157101 579 24571571 21.60 21.60 20.80 21.10 0.00 0% 21.05 14 21.10 18 14.07
2018-01-29 3550 1373500 698 28391749 21.30 21.40 20.25 20.50 0.60 -2.84% 20.50 6 20.55 14 13.67
2018-01-30 3550 1822001 906 37999570 20.60 21.35 20.50 20.65 0.15 0.73% 20.60 23 20.65 14 13.77
2018-01-31 3550 435200 257 8957539 20.30 20.75 20.30 20.75 0.10 0.48% 20.70 4 20.75 1 13.83
2018-02-01 3550 853000 394 17742500 21.00 21.20 20.50 20.50 0.25 -1.2% 20.50 129 20.55 1 13.67
2018-02-02 3550 320000 182 6604450 20.65 20.80 20.50 20.70 0.20 0.98% 20.70 1 20.75 1 13.80
2018-02-05 3550 939152 453 18844654 20.00 20.25 19.90 20.20 0.50 -2.42% 20.15 3 20.20 9 13.47
2018-02-06 3550 1795087 862 34661453 19.55 20.20 18.50 18.95 1.25 -6.19% 18.95 10 19.00 6 12.63
2018-02-07 3550 670316 281 13942572 20.80 20.80 20.80 20.80 1.85 9.76% 20.80 1234 0.00 0 13.87
2018-02-08 3550 7764547 3758 170976684 21.70 22.70 21.20 21.95 1.15 5.53% 21.95 23 22.00 31 14.63
2018-02-09 3550 3196200 1697 69550680 21.10 22.50 20.80 22.20 0.25 1.14% 22.15 2 22.20 45 14.80
2018-02-12 3550 5336219 2512 121228161 22.80 23.60 22.05 22.10 0.10 -0.45% 22.10 8 22.20 1 14.73
2018-02-21 3550 2419000 1215 53945550 22.35 22.80 22.00 22.80 0.70 3.17% 22.75 3 22.80 22 15.20
2018-02-22 3550 4031534 1897 92884410 22.75 23.60 22.50 22.55 0.25 -1.1% 22.55 25 22.60 2 15.03
2018-02-23 3550 2025004 1016 45947690 22.90 23.10 22.35 22.55 0.00 0% 22.50 16 22.55 18 15.03
2018-02-26 3550 1933212 900 44039422 22.90 23.15 22.45 22.55 0.00 0% 22.55 11 22.60 1 15.03
2018-02-27 3550 9947756 4468 235492039 22.90 24.40 22.80 23.35 0.80 3.55% 23.35 5 23.40 4 15.57
2018-03-01 3550 1928030 967 44681567 22.80 23.60 22.80 23.15 0.20 -0.86% 23.10 56 23.15 8 15.43
2018-03-02 3550 3192007 1578 75141615 23.15 23.95 23.15 23.40 0.25 1.08% 23.40 6 23.45 47 15.60
2018-03-05 3550 2654010 1159 61861283 23.70 23.90 22.65 22.85 0.55 -2.35% 22.85 12 22.90 5 15.23
2018-03-06 3550 1282000 643 29487500 23.40 23.40 22.75 22.90 0.05 0.22% 22.90 5 22.95 10 15.27
2018-03-07 3550 5293060 2280 110372987 21.50 21.50 20.65 20.65 2.25 -9.83% 0.00 0 20.65 1545 13.77
2018-03-08 3550 2501081 1099 51340551 20.40 20.90 20.20 20.40 0.25 -1.21% 20.40 112 20.50 1 13.60
2018-03-09 3550 662155 353 13648969 20.50 20.75 20.50 20.50 0.10 0.49% 20.50 1 20.60 3 13.67
2018-03-12 3550 483061 241 9961612 20.65 20.70 20.55 20.65 0.15 0.73% 20.60 31 20.65 9 13.77
2018-03-13 3550 625475 381 12996152 20.60 20.95 20.60 20.90 0.25 1.21% 20.85 18 20.90 3 13.93
2018-03-14 3550 1048031 663 22223707 21.00 21.50 20.95 21.10 0.20 0.96% 21.10 1 21.15 14 14.07
2018-03-15 3550 528000 311 11091500 21.05 21.20 20.85 20.85 0.25 -1.18% 20.85 2 20.90 8 13.90
2018-03-20 3550 226000 149 4716750 20.80 21.00 20.75 20.85 0.05 0% 20.85 4 20.90 1 13.90
2018-03-21 3550 821000 473 17341150 21.00 21.30 20.95 21.20 0.35 1.68% 21.20 21 21.25 21 14.13
2018-03-22 3550 942000 589 19840250 21.40 21.55 20.50 20.60 0.60 -2.83% 20.60 1 20.65 6 13.73
2018-03-23 3550 515000 286 10457650 20.00 20.80 19.80 20.80 0.20 0.97% 20.70 2 20.80 4 13.87
2018-03-26 3550 389000 202 8106150 20.80 20.95 20.65 20.85 0.05 0.24% 20.85 22 20.90 14 13.90
2018-03-27 3550 1637000 799 34907350 21.15 21.55 21.10 21.40 0.55 2.64% 21.40 8 21.45 12 14.27
2018-03-28 3550 645015 371 13769775 21.35 21.70 21.15 21.70 0.30 1.4% 21.65 16 21.70 44 14.47
2018-03-29 3550 2409296 1092 50948166 21.90 21.90 20.40 20.75 0.95 -4.38% 20.75 1 20.85 3 14.21
2018-03-30 3550 546500 277 11391873 20.90 21.20 20.70 20.95 0.20 0.96% 20.90 3 20.95 24 14.35
2018-03-31 3550 282016 140 5878052 21.00 21.00 20.75 20.75 0.20 -0.95% 20.75 41 20.85 6 14.21
2018-04-02 3550 686007 388 14525904 20.80 21.35 20.80 21.15 0.40 1.93% 21.10 23 21.15 5 14.49
2018-04-03 3550 583013 324 12377786 21.00 21.35 21.00 21.30 0.15 0.71% 21.30 41 21.35 5 14.59
2018-04-09 3550 687024 405 14795504 21.40 21.75 21.40 21.45 0.15 0.7% 21.45 29 21.55 6 14.69
2018-04-10 3550 1944034 897 42453886 21.60 22.30 21.50 21.70 0.25 1.17% 21.70 6 21.85 11 14.86
2018-04-11 3550 1168109 623 24895714 21.70 21.70 21.05 21.25 0.45 -2.07% 21.25 10 21.35 10 14.55
2018-04-12 3550 489000 276 10438850 21.45 21.55 21.10 21.35 0.10 0.47% 21.35 57 21.40 1 14.62
2018-04-13 3550 519152 291 11141035 21.50 21.55 21.35 21.35 0.00 0% 21.30 29 21.35 2 14.62
2018-04-16 3550 770490 425 16554837 21.50 21.75 21.25 21.25 0.10 -0.47% 21.25 9 21.35 5 14.55
2018-04-17 3550 531017 316 11305157 21.40 21.55 21.10 21.15 0.10 -0.47% 21.15 12 21.20 1 14.49
2018-04-18 3550 500016 211 10620686 21.15 21.40 21.05 21.25 0.10 0.47% 21.25 5 21.30 11 14.55
2018-04-19 3550 370016 206 7923568 21.30 21.60 21.30 21.30 0.05 0.24% 21.30 10 21.40 71 14.59
2018-04-20 3550 1195003 627 25904363 21.50 21.80 21.30 21.80 0.50 2.35% 21.80 47 21.85 133 14.93
2018-04-23 3550 2757003 1467 61714621 22.60 22.90 21.90 22.05 0.25 1.15% 22.05 26 22.10 3 15.10
2018-04-24 3550 855007 448 18444004 22.10 22.10 21.30 21.45 0.60 -2.72% 21.45 4 21.50 2 14.69
2018-04-25 3550 754000 395 15772400 21.20 21.25 20.55 21.15 0.30 -1.4% 21.10 2 21.15 3 14.49
2018-04-26 3550 702500 369 14544775 21.20 21.30 20.35 20.40 0.75 -3.55% 20.40 5 20.45 5 13.97
2018-04-27 3550 417000 213 8514150 20.40 20.60 20.25 20.50 0.10 0.49% 20.50 4 20.55 7 14.04
2018-04-30 3550 187074 138 3857148 20.60 20.75 20.50 20.65 0.15 0.73% 20.60 10 20.65 19 14.14
2018-05-02 3550 333052 184 6899052 20.75 20.90 20.65 20.65 0.00 0% 20.60 25 20.70 13 14.14
2018-05-03 3550 505011 278 10232896 20.70 20.70 20.10 20.25 0.40 -1.94% 20.25 29 20.45 14 13.87
2018-05-04 3550 435031 225 8712788 20.45 20.45 19.90 20.10 0.15 -0.74% 20.10 1 20.20 8 13.77
2018-05-07 3550 192011 109 3864792 20.05 20.35 20.05 20.15 0.05 0.25% 20.15 7 20.20 19 13.80
2018-05-08 3550 366004 223 7514238 20.40 20.75 20.20 20.60 0.45 2.23% 20.60 15 20.65 3 14.11
2018-05-09 3550 299001 164 6225572 20.70 21.00 20.70 20.75 0.15 0.73% 20.75 8 20.80 12 14.21
2018-05-10 3550 1112469 635 22480963 20.95 21.00 19.95 20.20 0.55 -2.65% 20.20 25 20.25 30 12.95
2018-05-11 3550 427006 198 8588383 20.25 20.25 20.05 20.10 0.10 -0.5% 20.05 19 20.15 2 12.88
2018-05-14 3550 395303 209 7912360 20.10 20.10 19.95 20.00 0.10 -0.5% 20.00 1 20.05 2 12.82
2018-05-15 3550 236500 113 4731300 20.00 20.05 19.95 20.00 0.00 0% 20.00 3 20.05 10 12.82
2018-05-16 3550 1358088 272 27528877 20.00 20.40 19.95 20.25 0.25 1.25% 20.20 2 20.25 10 12.98
2018-05-17 3550 251001 105 5084522 20.30 20.35 20.15 20.20 0.05 -0.25% 20.20 1 20.25 8 12.95
2018-05-18 3550 337001 142 6784021 20.30 20.30 20.00 20.10 0.10 -0.5% 20.05 2 20.10 4 12.88
2018-05-21 3550 340543 150 6839536 20.10 20.20 20.00 20.05 0.05 -0.25% 20.05 7 20.15 4 12.85
2018-05-22 3550 164000 71 3294750 20.10 20.15 20.00 20.15 0.10 0.5% 20.05 31 20.15 50 12.92
2018-05-23 3550 134000 64 2688100 20.20 20.20 20.00 20.10 0.05 -0.25% 20.05 17 20.10 27 12.88
2018-05-24 3550 253200 110 5120869 20.10 20.40 20.10 20.20 0.10 0.5% 20.20 30 20.25 45 12.95
2018-05-25 3550 140001 79 2812270 20.20 20.20 20.05 20.05 0.15 -0.74% 20.05 27 20.20 11 12.85
2018-05-28 3550 255153 142 5116924 20.05 20.15 20.00 20.10 0.05 0.25% 20.10 5 20.15 17 12.88
2018-05-29 3550 170037 102 3429401 20.10 20.30 20.10 20.15 0.05 0.25% 20.15 6 20.20 16 12.92
2018-05-30 3550 345006 150 6978520 20.30 20.30 20.15 20.30 0.15 0.74% 20.20 2 20.30 40 13.01
2018-05-31 3550 1561159 781 32462123 20.35 21.30 20.30 20.60 0.30 1.48% 20.60 31 20.70 1 13.21
2018-06-01 3550 506000 246 10492100 20.60 20.90 20.60 20.90 0.30 1.46% 20.80 13 20.90 18 13.40
2018-06-04 3550 740000 326 15669400 21.20 21.35 21.05 21.05 0.15 0.72% 21.05 33 21.10 14 13.49
2018-06-05 3550 554006 264 11750978 21.10 21.40 21.05 21.20 0.15 0.71% 21.15 10 21.20 36 13.59
2018-06-06 3550 508066 220 10779521 21.20 21.30 21.15 21.25 0.05 0.24% 21.20 5 21.25 52 13.62
2018-06-08 3550 451000 231 9795200 21.70 21.80 21.60 21.75 0.15 2.35% 21.75 10 21.80 9 13.94
2018-06-11 3550 3099900 1219 70090950 22.05 23.10 21.90 22.70 0.95 4.37% 22.70 33 22.75 22 14.55
2018-06-12 3550 1297710 636 29377237 22.60 23.00 22.40 22.80 0.10 0.44% 22.75 50 22.80 30 14.62
2018-06-13 3550 2094111 815 48126477 23.00 23.35 22.60 22.60 0.20 -0.88% 22.60 39 22.75 13 14.49
2018-06-14 3550 5377203 2169 126266447 22.85 24.25 22.40 23.70 1.10 4.87% 23.70 35 23.75 25 15.19
2018-06-15 3550 3757500 1851 90239049 24.05 24.50 23.65 24.10 0.40 1.69% 24.05 1 24.10 22 15.45
2018-06-19 3550 10255404 4761 264355177 25.60 26.35 25.20 25.80 1.70 7.05% 25.80 26 25.90 6 16.54
2018-06-20 3550 4033300 2161 101026934 24.95 25.60 24.45 24.75 1.05 -4.07% 24.70 83 24.95 17 15.87
2018-06-21 3550 2265530 1123 57710917 25.10 25.95 25.10 25.35 0.60 2.42% 25.30 29 25.35 11 16.25
2018-06-22 3550 2418100 1201 61164950 25.35 26.10 24.50 25.00 0.35 -1.38% 25.00 24 25.10 2 16.03
2018-06-25 3550 1590190 854 39058984 25.75 25.80 24.05 24.15 0.85 -3.4% 24.15 7 24.20 6 15.48
2018-06-26 3550 1663055 887 38870442 23.55 24.15 23.00 23.20 0.95 -3.93% 23.20 6 23.25 16 14.87
2018-06-27 3550 1351260 675 31896738 23.60 24.15 23.10 23.15 0.05 -0.22% 23.15 150 23.20 2 14.84
2018-06-28 3550 2211499 1010 50020725 23.15 23.35 22.35 22.40 0.75 -3.24% 22.35 62 22.55 16 14.36
2018-06-29 3550 1527104 743 34573042 22.50 23.10 22.30 22.50 0.10 0.45% 22.50 12 22.55 1 14.42
2018-07-02 3550 740001 346 16814724 22.60 23.00 22.55 22.60 0.10 0.44% 22.55 13 22.60 13 14.49
2018-07-03 3550 909195 483 20255314 22.70 22.95 21.90 21.90 0.70 -3.1% 21.90 180 22.00 4 14.04
2018-07-04 3550 597501 289 13056219 22.00 22.10 21.60 21.90 0.00 0% 21.85 3 21.90 2 14.04
2018-07-05 3550 453035 254 9903270 22.05 22.25 21.70 21.75 0.15 -0.68% 21.75 5 21.85 29 13.94
2018-07-06 3550 1003633 468 21424117 21.85 22.00 20.95 21.60 0.15 -0.69% 21.50 11 21.60 5 13.85
2018-07-09 3550 403000 195 8795100 21.65 22.30 21.55 21.95 0.35 1.62% 21.90 10 21.95 10 14.07
2018-07-10 3550 511000 233 11171850 22.00 22.10 21.65 21.75 0.20 -0.91% 21.75 8 21.80 6 13.94
2018-07-11 3550 356000 190 7693350 21.80 21.80 21.50 21.55 0.20 -0.92% 21.55 13 21.60 13 13.81
2018-07-12 3550 317000 171 6881500 21.85 21.85 21.60 21.80 0.25 1.16% 21.75 7 21.80 30 13.97
2018-07-13 3550 1027004 450 22506092 21.95 22.10 21.80 21.85 0.05 0.23% 21.80 131 21.85 30 14.01
2018-07-16 3550 559016 287 11518086 20.60 20.75 20.55 20.60 0.00 -5.72% 20.60 2 20.70 19 13.21
2018-07-17 3550 458000 208 9375850 20.65 20.70 20.35 20.40 0.20 -0.97% 20.40 67 20.45 2 13.08
2018-07-18 3550 548018 310 11120969 20.45 20.65 20.10 20.50 0.10 0.49% 20.50 11 20.55 5 13.14
2018-07-19 3550 296000 176 6028350 20.65 20.70 20.20 20.25 0.25 -1.22% 20.25 3 20.30 9 12.98
2018-07-20 3550 205001 125 4151171 20.25 20.45 20.15 20.15 0.10 -0.49% 20.10 24 20.15 2 12.92
2018-07-23 3550 142000 104 2861150 20.15 20.25 20.05 20.20 0.05 0.25% 20.20 16 20.25 4 12.95
2018-07-24 3550 141000 84 2866700 20.40 20.45 20.25 20.30 0.10 0.5% 20.30 12 20.45 32 13.01
2018-07-25 3550 160100 114 3253789 20.50 20.50 20.30 20.35 0.05 0.25% 20.30 4 20.35 3 13.04
2018-07-26 3550 380550 191 7714492 20.35 20.40 20.15 20.15 0.20 -0.98% 20.15 14 20.20 21 12.92
2018-07-27 3550 242138 164 4923133 20.15 20.45 20.15 20.40 0.25 1.24% 20.40 24 20.45 11 13.08
2018-07-30 3550 633154 154 12867582 20.40 20.50 20.25 20.30 0.10 -0.49% 20.30 8 20.35 48 13.01
2018-07-31 3550 317003 123 6418466 20.30 20.40 20.10 20.15 0.15 -0.74% 20.15 12 20.20 3 12.92
2018-08-01 3550 351000 171 7057350 20.20 20.25 20.00 20.15 0.00 0% 20.10 12 20.15 7 12.92
2018-08-02 3550 380000 201 7594100 20.15 20.15 19.90 19.90 0.25 -1.24% 19.90 55 19.95 1 12.76
2018-08-03 3550 347004 186 6900130 20.00 20.10 19.70 19.75 0.15 -0.75% 19.75 14 19.85 3 12.66
2018-08-06 3550 305006 159 6018576 19.80 19.95 19.65 19.65 0.10 -0.51% 19.65 14 19.70 3 12.60
2018-08-07 3550 376094 277 7568772 19.65 20.45 19.60 20.35 0.70 3.56% 20.35 4 20.40 17 13.04
2018-08-08 3550 267000 165 5444050 20.60 20.60 20.20 20.20 0.15 -0.74% 20.20 13 20.30 1 12.95
2018-08-09 3550 170007 95 3422604 20.20 20.30 20.05 20.20 0.00 0% 20.05 4 20.20 38 12.95
2018-08-10 3550 300001 169 5976822 20.00 20.00 19.80 19.85 0.35 -1.73% 19.85 23 19.90 2 12.72
2018-08-13 3550 481001 255 9654371 20.35 20.35 19.65 20.05 0.20 1.01% 20.00 5 20.05 35 11.73
2018-08-14 3550 175281 120 3483082 20.00 20.00 19.75 20.00 0.05 -0.25% 19.90 11 20.05 9 11.70
2018-08-15 3550 234094 119 4618559 20.00 20.00 19.65 19.65 0.35 -1.75% 19.65 11 19.70 1 11.49
2018-08-16 3550 314000 163 6087350 19.55 19.55 19.30 19.50 0.15 -0.76% 19.45 5 19.50 6 11.40
2018-08-17 3550 150250 85 2943619 19.60 19.80 19.50 19.65 0.15 0.77% 19.65 4 19.70 26 11.49
2018-08-20 3550 239000 105 4655900 19.75 19.75 19.35 19.50 0.15 -0.76% 19.50 5 19.55 2 11.40
2018-08-21 3550 181500 79 3547098 19.40 19.65 19.40 19.65 0.15 0.77% 19.60 20 19.70 8 11.49
2018-08-22 3550 120487 62 2354269 19.60 19.65 19.50 19.50 0.15 -0.76% 19.50 4 19.55 18 11.40
2018-08-23 3550 258100 123 5000979 19.50 19.60 19.25 19.25 0.25 -1.28% 19.25 42 19.40 4 11.26
2018-08-24 3550 160000 100 3063050 19.15 19.25 19.05 19.15 0.10 -0.52% 19.15 14 19.20 12 11.20
2018-08-27 3550 99000 42 1907950 19.15 19.35 19.15 19.35 0.20 1.04% 19.30 1 19.35 12 11.32
2018-08-28 3550 237000 108 4600850 19.35 19.50 19.35 19.45 0.10 0.52% 19.40 12 19.50 15 11.37
2018-08-29 3550 253000 105 4912550 19.45 19.60 19.20 19.35 0.10 -0.51% 19.35 1 19.40 3 11.32
2018-08-30 3550 115350 66 2250900 19.35 19.65 19.35 19.50 0.15 0.78% 19.45 16 19.55 5 11.40
2018-08-31 3550 95000 51 1852700 19.60 19.60 19.45 19.55 0.05 0.26% 19.55 7 19.60 2 11.43
2018-09-03 3550 264060 76 5164182 19.60 19.65 19.45 19.55 0.00 0% 19.55 8 19.60 4 11.43
2018-09-04 3550 208190 79 4085093 19.60 19.70 19.55 19.55 0.00 0% 19.55 13 19.60 1 11.43
2018-09-05 3550 617250 257 11846425 19.10 19.40 19.00 19.10 0.45 -2.3% 19.05 59 19.10 2 11.17
2018-09-06 3550 205150 107 3910230 19.10 19.25 19.00 19.00 0.10 -0.52% 19.00 20 19.15 3 11.11
2018-09-07 3550 568100 260 10570767 19.00 19.00 18.45 18.45 0.55 -2.89% 18.45 11 18.55 1 10.79
2018-09-10 3550 458003 225 8214904 18.40 18.45 17.60 17.75 0.70 -3.79% 17.75 23 17.80 5 10.38
2018-09-11 3550 197001 109 3540419 17.50 18.25 17.50 18.15 0.40 2.25% 18.10 37 18.20 20 10.61
2018-09-12 3550 253000 93 4541500 18.15 18.15 17.85 17.95 0.20 -1.1% 17.95 2 18.00 12 10.50
2018-09-13 3550 125450 62 2264701 17.95 18.20 17.95 18.15 0.20 1.11% 18.10 1 18.15 14 10.61
2018-09-14 3550 127000 66 2316150 18.40 18.40 18.15 18.25 0.10 0.55% 18.25 7 18.35 5 10.67
2018-09-17 3550 154200 88 2827834 18.30 18.45 18.25 18.30 0.05 0.27% 18.30 3 18.35 3 10.70
2018-09-18 3550 129000 60 2330050 18.15 18.20 17.85 17.95 0.35 -1.91% 17.95 12 18.00 15 10.50
2018-09-19 3550 130017 90 2341862 18.00 18.05 17.95 18.05 0.10 0.56% 18.05 2 18.10 5 10.56
2018-09-20 3550 256000 102 4596150 18.10 18.15 17.80 17.85 0.20 -1.11% 17.85 22 17.95 3 10.44
2018-09-21 3550 209000 75 3758800 17.95 18.05 17.90 18.00 0.15 0.84% 17.90 3 18.00 28 10.53
2018-09-25 3550 133000 78 2385750 17.95 18.10 17.85 17.90 0.10 -0.56% 17.85 20 18.00 47 10.47
2018-09-26 3550 93001 72 1669368 17.90 18.05 17.90 18.00 0.10 0.56% 18.00 30 18.05 32 10.53
2018-09-27 3550 91001 55 1632518 18.00 18.00 17.85 17.95 0.05 -0.28% 17.95 2 18.00 4 10.50
2018-09-28 3550 102048 67 1823614 17.95 17.95 17.80 17.85 0.10 -0.56% 17.85 1 17.90 1 10.44
2018-10-01 3550 191000 110 3426900 17.85 18.15 17.75 17.95 0.10 0.56% 17.95 5 18.00 1 10.50
2018-10-02 3550 113002 71 2024388 17.95 18.00 17.85 17.90 0.05 -0.28% 17.90 1 17.95 7 10.47
2018-10-03 3550 184000 114 3264750 17.90 17.90 17.65 17.70 0.20 -1.12% 17.70 2 17.75 2 10.35
2018-10-04 3550 299010 203 5212780 17.60 17.70 17.25 17.40 0.30 -1.69% 17.40 1 17.45 29 10.18
2018-10-05 3550 518014 311 8722407 17.30 17.30 16.60 16.75 0.65 -3.74% 16.75 2 16.90 10 9.80
2018-10-08 3550 184036 161 3071279 16.60 16.80 16.60 16.75 0.00 0% 16.70 17 16.75 1 9.80
2018-10-09 3550 158000 95 2645450 16.75 17.00 16.70 16.75 0.00 0% 16.75 1 16.80 2 9.80
2018-10-11 3550 1107158 470 16785607 15.20 15.50 15.10 15.20 1.55 -9.25% 15.15 18 15.20 7 8.89
2018-10-12 3550 402400 247 6150900 14.65 15.65 14.65 15.50 0.30 1.97% 15.50 34 15.55 18 9.06
2018-10-15 3550 204000 142 3146850 15.60 15.60 15.10 15.45 0.05 -0.32% 15.40 5 15.50 28 9.04
2018-10-16 3550 142012 123 2210192 15.50 15.65 15.50 15.60 0.15 0.97% 15.50 19 15.60 27 9.12
2018-10-17 3550 126088 115 1974326 15.65 15.80 15.60 15.70 0.10 0.64% 15.60 4 15.70 10 9.18
2018-10-18 3550 145000 97 2252550 15.60 15.70 15.40 15.50 0.20 -1.27% 15.50 15 15.55 16 9.06
2018-10-19 3550 177100 99 2674025 15.05 15.30 14.95 15.25 0.25 -1.61% 15.15 16 15.25 3 8.92
2018-10-22 3550 28000 22 429700 15.35 15.40 15.30 15.40 0.15 0.98% 15.40 2 15.45 3 9.01
2018-10-23 3550 93030 95 1401830 15.10 15.15 15.00 15.10 0.30 -1.95% 15.10 3 15.15 2 8.83
2018-10-24 3550 159001 105 2388366 15.00 15.15 15.00 15.10 0.00 0% 15.10 6 15.15 4 8.83
2018-10-25 3550 350004 242 5061910 14.90 14.90 14.00 14.55 0.55 -3.64% 14.50 30 14.55 4 8.51
2018-10-26 3550 321007 205 4587155 14.55 14.70 14.05 14.30 0.25 -1.72% 14.30 4 14.45 24 8.36
2018-10-29 3550 259004 149 3661610 14.30 14.30 14.05 14.15 0.15 -1.05% 14.15 3 14.20 18 8.27
2018-10-30 3550 204096 154 2913650 14.10 14.45 14.10 14.45 0.30 2.12% 14.30 9 14.45 8 8.45
2018-10-31 3550 195076 154 2859575 14.45 14.85 14.45 14.75 0.30 2.08% 14.75 1 14.80 6 8.63
2018-11-01 3550 155124 140 2310571 14.75 15.20 14.70 15.10 0.35 2.37% 15.05 1 15.10 1 8.83
2018-11-02 3550 303001 200 4639916 15.15 15.50 15.10 15.35 0.25 1.66% 15.30 1 15.35 3 8.98
2018-11-05 3550 198099 123 3006583 15.25 15.35 15.05 15.35 0.00 0% 15.25 1 15.35 1 8.98
2018-11-06 3550 104000 75 1587200 15.30 15.40 15.20 15.40 0.05 0.33% 15.30 2 15.40 1 9.01
2018-11-07 3550 192000 129 2977150 15.50 15.65 15.30 15.60 0.20 1.3% 15.60 33 15.65 4 9.12
2018-11-08 3550 255003 173 4019848 15.70 16.05 15.55 15.80 0.20 1.28% 15.70 4 15.85 10 9.24
2018-11-09 3550 280003 135 4378698 15.80 15.90 15.55 15.60 0.20 -1.27% 15.60 7 15.65 3 9.12
2018-11-12 3550 339000 143 5338700 15.60 15.90 15.60 15.80 0.20 1.28% 15.80 1 15.85 1 10.00
2018-11-13 3550 151300 90 2360273 15.60 15.70 15.50 15.65 0.15 -0.95% 15.65 5 15.70 2 9.91
2018-11-14 3550 169000 118 2679800 15.55 16.10 15.55 16.00 0.35 2.24% 16.00 5 16.05 1 10.13
2018-11-16 3550 177000 108 2838550 15.90 16.15 15.85 16.10 0.15 0.63% 16.10 6 16.15 1 10.19
2018-11-19 3550 137279 89 2213191 16.10 16.30 16.05 16.20 0.10 0.62% 16.15 10 16.20 7 10.25
2018-11-20 3550 149005 96 2392780 16.00 16.25 15.95 16.10 0.10 -0.62% 16.05 11 16.10 4 10.19
2018-11-21 3550 138008 106 2198578 15.95 16.05 15.85 16.00 0.10 -0.62% 15.90 9 16.00 1 10.13
2018-11-22 3550 118009 96 1872585 15.90 16.00 15.75 15.75 0.25 -1.56% 15.75 13 15.85 2 9.97
2018-11-23 3550 401004 150 6337160 15.70 15.90 15.70 15.70 0.05 -0.32% 15.70 206 15.75 4 9.94
2018-11-26 3550 110072 80 1739388 15.70 15.95 15.70 15.70 0.00 0% 15.70 205 15.80 6 9.94
2018-11-27 3550 106000 72 1681000 15.75 16.00 15.70 15.90 0.20 1.27% 15.85 6 15.90 1 10.06
2018-11-28 3550 123003 111 1965601 15.80 16.10 15.80 16.05 0.15 0.94% 15.95 14 16.10 27 10.16
2018-11-29 3550 208000 107 3367800 16.30 16.35 16.05 16.15 0.10 0.62% 16.15 19 16.20 26 10.22
2018-11-30 3550 131000 83 2121000 16.10 16.30 16.05 16.25 0.10 0.62% 16.25 4 16.30 12 10.28
2018-12-03 3550 471000 193 7812650 16.35 16.75 16.35 16.60 0.35 2.15% 16.60 10 16.65 4 10.51
2018-12-04 3550 138006 97 2276904 16.50 16.60 16.40 16.60 0.00 0% 16.50 1 16.60 14 10.51
2018-12-05 3550 97000 76 1589500 16.35 16.50 16.30 16.50 0.10 -0.6% 16.40 3 16.50 1 10.44
2018-12-06 3550 279000 165 4498650 16.35 16.35 15.95 15.95 0.55 -3.33% 15.95 6 16.10 2 10.09
2018-12-07 3550 469000 216 7691300 15.95 16.60 15.95 16.60 0.65 4.08% 16.50 5 16.60 12 10.51
2018-12-10 3550 185000 97 3010050 16.25 16.35 16.20 16.25 0.35 -2.11% 16.25 20 16.30 1 10.28
2018-12-11 3550 167015 104 2724006 16.20 16.40 16.15 16.20 0.05 -0.31% 16.20 1 16.30 8 10.25
2018-12-12 3550 375343 200 6240934 16.25 16.85 16.25 16.75 0.55 3.4% 16.75 3 16.80 32 10.60
2018-12-13 3550 152032 108 2533072 16.85 16.85 16.55 16.70 0.05 -0.3% 16.55 26 16.70 9 10.57
2018-12-14 3550 117004 98 1925018 16.55 16.55 16.40 16.45 0.25 -1.5% 16.45 6 16.50 21 10.41
2018-12-17 3550 153002 112 2495784 16.35 16.45 16.25 16.35 0.10 -0.61% 16.30 6 16.35 2 10.35
2018-12-18 3550 103011 55 1669628 16.35 16.35 16.15 16.20 0.15 -0.92% 16.15 21 16.20 9 10.25
2018-12-19 3550 82000 52 1323550 16.15 16.30 16.05 16.20 0.00 0% 16.15 2 16.20 21 10.25
2018-12-20 3550 277006 101 4458552 16.20 16.20 15.90 16.15 0.05 -0.31% 16.15 23 16.20 6 10.22
2018-12-21 3550 66000 30 1058450 16.10 16.15 15.95 16.15 0.00 0% 16.10 14 16.15 9 10.22
2018-12-22 3550 17241 32 277967 16.15 16.15 16.10 16.10 0.05 -0.31% 16.10 3 16.15 5 10.19
2018-12-24 3550 56000 37 908950 16.10 16.30 16.10 16.20 0.10 0.62% 16.20 6 16.30 10 10.25
2018-12-25 3550 101000 72 1616100 16.15 16.15 15.95 15.95 0.25 -1.54% 15.95 3 16.00 5 10.09
2018-12-26 3550 76010 61 1213060 16.05 16.10 15.90 15.90 0.05 -0.31% 15.90 17 15.95 1 10.06
2018-12-27 3550 230185 105 3718871 16.00 16.30 16.00 16.10 0.20 1.26% 16.10 1 16.15 2 10.19
2018-12-28 3550 68242 50 1097894 16.15 16.15 16.00 16.10 0.00 0% 16.10 68 16.15 6 10.19