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　25.70
0
0%		25.30
-0.4
-1.56%		24.90
-0.4
-1.58%		 　25.40
0.5
2.01%		25.05
-0.35
-1.38%		25.85
0.8
3.19%		25.80
-0.05
-0.19%		25.50
-0.3
-1.16%		 　25.25
-0.25
-0.98%		25.50
0.25
0.99%		25.45
-0.05
-0.2%		25.50
0.05
0.2%		25.60
0.1
0.39%		 　26.20
0.6
2.34%		26.10
-0.1
-0.38%		26.00
-0.1
-0.38%		26.10
0.1
0.38%		26.10
0
0%		 　26.30
0.2
0.77%		26.05
-0.25
-0.95%		26.25
0.2
0.77%		 25.74
2 月　　　　　　　　　　26.30
0.05
0.19%		26.40
0.1
0.38%		26.25
-0.15
-0.57%		26.35
0.1
0.38%		 　　26.10
-0.25
-0.95%		26.50
0.4
1.53%		26.55
0.05
0.19%		26.35
-0.2
-0.75%		26.30
-0.05
-0.19%		 　26.55
0.25
0.95%		26.45
-0.1
-0.38%		26.20
-0.25
-0.95%		 26.36
3 月　　　26.40
0.2
0.76%		25.85
-0.55
-2.08%		25.75
-0.1
-0.39%		25.80
0.05
0.19%		25.80
0
0%		 　25.30
-0.5
-1.94%		25.45
0.15
0.59%		25.50
0.05
0.2%		25.10
-0.4
-1.57%		25.80
0.7
2.79%		 　25.75
-0.05
-0.19%		25.30
-0.45
-1.75%		26.00
0.7
2.77%		26.50
0.5
1.92%		26.45
-0.05
-0.19%		 　26.20
-0.25
-0.95%		26.25
0.05
0.19%		26.05
-0.2
-0.76%		25.95
-0.1
-0.38%		26.10
0.15
0.58%		 25.86
4 月26.00
-0.1
-0.38%		26.00
0
0%		26.10
0.1
0.38%		 　　　26.45
0.35
1.34%		26.65
0.2
0.76%		26.40
-0.25
-0.94%		26.20
-0.2
-0.76%		26.05
-0.15
-0.57%		 　25.80
-0.25
-0.96%		 26.10
0.3
1.16%		25.70
-0.4
-1.53%		25.80
0.1
0.39%		 　26.10
0.3
1.16%		26.15
0.05
0.19%		26.25
0.1
0.38%		26.15
-0.1
-0.38%		25.90
-0.25
-0.96%		 　25.90
0
0%		26.00
0.1
0.39%		 26.09
5 月　26.10
0.1
0.38%		26.20
0.1
0.38%		 　25.90
-0.3
-1.15%		25.90
0
0%		25.75
-0.15
-0.58%		25.45
-0.3
-1.17%		25.35
-0.1
-0.39%		 　25.00
-0.35
-1.38%		24.65
-0.35
-1.4%		24.50
-0.15
-0.61%		24.35
-0.15
-0.61%		24.25
-0.1
-0.41%		 　24.25
0
0%		 24.45
0.2
0.82%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		 　24.35
0.05
0.21%		24.15
-0.2
-0.82%		24.15
0
0%		24.25
0.1
0.41%		24.35
0.1
0.41%		24.85
6 月 　24.40
0.05
0.21%		24.50
0.1
0.41%		24.95
0.45
1.84%		24.65
-0.3
-1.2%		 　　24.70
0.05
0.2%		24.95
0.25
1.01%		25.05
0.1
0.4%		25.05
0
0%		25.30
0.25
1%		 　25.45
0.15
0.59%		25.30
-0.15
-0.59%		25.30
0
0%		25.25
-0.05
-0.2%		25.60
0.35
1.39%		 　25.80
0.2
0.78%		25.60
-0.2
-0.78%		25.55
-0.05
-0.2%		25.60
0.05
0.2%		25.75
0.15
0.59%		 25.24
7 月25.75
0
0%		25.70
-0.05
-0.19%		25.70
0
0%		24.25
-1.45
-5.64%		24.15
-0.1
-0.41%		 　24.05
-0.1
-0.41%		24.15
0.1
0.42%		24.15
0
0%		23.95
-0.2
-0.83%		23.90
-0.05
-0.21%		 　23.55
-0.35
-1.46%		23.95
0.4
1.7%		23.70
-0.25
-1.04%		23.80
0.1
0.42%		23.65
-0.15
-0.63%		 　23.60
-0.05
-0.21%		23.50
-0.1
-0.42%		23.45
-0.05
-0.21%		23.75
0.3
1.28%		23.95
0.2
0.84%		 　23.95
0
0%		23.70
-0.25
-1.04%		23.70
0
0%		24.04
8 月23.75
0.05
0.21%		23.65
-0.1
-0.42%		 　22.90
-0.75
-3.17%		22.60
-0.3
-1.31%		22.30
-0.3
-1.33%		22.30
0
0%		 　　22.10
-0.2
-0.9%		21.50
-0.6
-2.71%		21.20
-0.3
-1.4%		20.95
-0.25
-1.18%		21.40
0.45
2.15%		 　21.70
0.3
1.4%		21.25
-0.45
-2.07%		21.15
-0.1
-0.47%		21.25
0.1
0.47%		21.10
-0.15
-0.71%		 　20.95
-0.15
-0.71%		20.85
-0.1
-0.48%		20.60
-0.25
-1.2%		20.80
0.2
0.97%		21.30
0.5
2.4%		 21.73
9 月　21.75
0.45
2.11%		21.50
-0.25
-1.15%		21.70
0.2
0.93%		21.85
0.15
0.69%		22.35
0.5
2.29%		 　22.05
-0.3
-1.34%		21.90
-0.15
-0.68%		21.90
0
0%		22.05
0.15
0.68%		 　　22.35
0.3
1.36%		22.55
0.2
0.89%		22.30
-0.25
-1.11%		22.20
-0.1
-0.45%		22.55
0.35
1.58%		 　22.60
0.05
0.22%		22.55
-0.05
-0.22%		22.40
-0.15
-0.67%		22.45
0.05
0.22%		22.05
-0.4
-1.78%		 22.19
10 月22.25
0.2
0.91%		22.00
-0.25
-1.12%		22.30
0.3
1.36%		22.40
0.1
0.45%		 　22.40
0
0%		22.55
0.15
0.67%		22.40
-0.15
-0.67%		 　　　22.65
0.25
1.12%		22.45
-0.2
-0.88%		22.45
0
0%		22.45
0
0%		22.75
0.3
1.34%		 　22.65
-0.1
-0.44%		22.45
-0.2
-0.88%		22.15
-0.3
-1.34%		22.40
0.25
1.13%		22.25
-0.15
-0.67%		 　22.25
0
0%		22.20
-0.05
-0.22%		22.20
0
0%		22.00
-0.2
-0.9%		22.38
11 月22.15
0.15
0.68%		 　22.15
0
0%		22.25
0.1
0.45%		22.20
-0.05
-0.22%		22.10
-0.1
-0.45%		22.10
0
0%		 　21.45
-0.65
-2.94%		21.20
-0.25
-1.17%		20.95
-0.25
-1.18%		20.85
-0.1
-0.48%		21.00
0.15
0.72%		 　20.95
-0.05
-0.24%		20.95
0
0%		21.10
0.15
0.72%		21.00
-0.1
-0.47%		20.85
-0.15
-0.71%		 　20.80
-0.05
-0.24%		20.80
0
0%		20.80
0
0%		21.10
0.3
1.44%		21.10
0
0%		 21.3
12 月　21.00
-0.1
-0.47%		20.95
-0.05
-0.24%		20.95
0
0%		20.85
-0.1
-0.48%		20.90
0.05
0.24%		 　21.00
0.1
0.48%		20.85
-0.15
-0.71%		20.75
-0.1
-0.48%		20.65
-0.1
-0.48%		20.45
-0.2
-0.97%		 　20.80
0.35
1.71%		21.05
0.25
1.2%		20.90
-0.15
-0.71%		21.10
0.2
0.96%		20.75
-0.35
-1.66%		 　20.90
0.15
0.72%		21.00
0.1
0.48%		21.00
0
0%		20.90
-0.1
-0.48%		20.80
-0.1
-0.48%		 　21.00
0.2
0.96%		21.00
0
0%		20.89

說明:最高漲幅:3.19%最低跌幅:-5.64% 最高價:26.65最低價:20.45平均價:23.81,灰色底表示週末,漲124天(26.7)元,跌139天(-29.65)元,平盤40天
3%=3,2%=16,1%=62,0%=83,-0%=1,-1%=5,-2%=11,-3%=55,-4%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 1710 1434597 766 37200099 25.80 26.20 25.65 25.70 0.10 0% 25.65 11 25.70 31 11.63
2019-01-03 1710 2128332 1000 54117996 25.60 25.75 25.25 25.30 0.40 -1.56% 25.25 88 25.30 2 11.45
2019-01-04 1710 3486400 1699 85926329 25.10 25.15 24.20 24.90 0.40 -1.58% 24.85 12 24.90 59 11.27
2019-01-07 1710 2023946 909 51075925 25.20 25.40 25.05 25.40 0.50 2.01% 25.35 18 25.40 24 11.49
2019-01-08 1710 2028307 1028 50808155 25.40 25.45 24.90 25.05 0.35 -1.38% 25.00 127 25.05 3 11.33
2019-01-09 1710 4157079 2157 105547925 25.25 25.85 24.85 25.85 0.80 3.19% 25.80 1 25.85 182 11.70
2019-01-10 1710 2163860 1312 55707909 25.85 25.90 25.50 25.80 0.05 -0.19% 25.75 25 25.80 15 11.67
2019-01-11 1710 1459409 757 37423978 25.80 25.95 25.45 25.50 0.30 -1.16% 25.50 4 25.60 2 11.54
2019-01-14 1710 1289576 716 32763287 25.55 25.75 25.20 25.25 0.25 -0.98% 25.25 11 25.30 1 11.43
2019-01-15 1710 1033336 577 26397615 25.30 25.70 25.30 25.50 0.25 0.99% 25.50 51 25.55 5 11.54
2019-01-16 1710 968545 595 24696173 25.50 25.60 25.40 25.45 0.05 -0.2% 25.45 26 25.50 6 11.52
2019-01-17 1710 838123 472 21402545 25.65 25.65 25.40 25.50 0.05 0.2% 25.50 38 25.55 1 11.54
2019-01-18 1710 912919 491 23376824 25.60 25.70 25.50 25.60 0.10 0.39% 25.60 2 25.65 34 11.58
2019-01-21 1710 3664427 1425 95429115 25.70 26.40 25.70 26.20 0.60 2.34% 26.20 49 26.25 20 11.86
2019-01-22 1710 1922674 924 50088274 26.00 26.20 25.80 26.10 0.10 -0.38% 26.10 61 26.15 21 11.81
2019-01-23 1710 1287110 635 33520610 26.10 26.20 25.90 26.00 0.10 -0.38% 26.00 107 26.05 2 11.76
2019-01-24 1710 1471309 674 38410934 26.05 26.25 26.00 26.10 0.10 0.38% 26.10 73 26.15 70 11.81
2019-01-25 1710 2269405 1118 59138564 26.20 26.20 25.90 26.10 0.00 0% 26.10 11 26.15 121 11.81
2019-01-28 1710 1938378 969 50872486 26.20 26.35 26.05 26.30 0.20 0.77% 26.25 103 26.30 5 11.90
2019-01-29 1710 1188720 594 31018603 26.20 26.20 26.00 26.05 0.25 -0.95% 26.05 15 26.10 14 11.79
2019-01-30 1710 1721971 713 45203487 26.10 26.40 26.10 26.25 0.20 0.77% 26.25 17 26.30 22 11.88
2019-02-11 1710 2250692 1044 59481105 26.45 26.60 26.30 26.30 0.05 0.19% 26.30 152 26.35 8 11.90
2019-02-12 1710 2330915 1203 61415350 26.25 26.50 26.10 26.40 0.10 0.38% 26.40 161 26.45 30 11.95
2019-02-13 1710 1883275 1053 49572062 26.45 26.55 26.20 26.25 0.15 -0.57% 26.25 30 26.30 9 11.88
2019-02-14 1710 1448076 745 38093137 26.40 26.45 26.20 26.35 0.10 0.38% 26.30 12 26.35 4 11.92
2019-02-18 1710 1291962 649 33809456 26.20 26.40 26.10 26.10 0.05 -0.95% 26.10 20 26.20 114 11.81
2019-02-19 1710 2664171 1189 70507767 26.15 26.60 26.10 26.50 0.40 1.53% 26.50 11 26.55 70 11.99
2019-02-20 1710 2005207 909 53261534 26.55 26.70 26.40 26.55 0.05 0.19% 26.50 19 26.55 122 12.01
2019-02-21 1710 1344093 738 35448499 26.60 26.60 26.30 26.35 0.20 -0.75% 26.30 135 26.35 11 11.92
2019-02-22 1710 2102994 951 55485335 26.30 26.60 26.25 26.30 0.05 -0.19% 26.30 71 26.35 3 11.90
2019-02-25 1710 1804081 891 47807136 26.35 26.60 26.35 26.55 0.25 0.95% 26.55 24 26.60 210 12.01
2019-02-26 1710 1688178 989 44607145 26.55 26.55 26.35 26.45 0.10 -0.38% 26.45 10 26.50 72 11.97
2019-02-27 1710 1785769 880 46915092 26.30 26.40 26.20 26.20 0.25 -0.95% 26.20 158 26.30 15 11.86
2019-03-04 1710 1311575 772 34412868 26.30 26.40 26.10 26.40 0.20 0.76% 26.35 63 26.40 26 11.95
2019-03-05 1710 3859917 1827 100263094 26.20 26.30 25.80 25.85 0.55 -2.08% 25.85 58 25.90 3 11.70
2019-03-06 1710 2098650 1230 54076930 25.85 25.95 25.70 25.75 0.10 -0.39% 25.75 24 25.80 8 11.65
2019-03-07 1710 2877682 1587 74569592 25.85 26.05 25.80 25.80 0.05 0.19% 25.80 25 25.85 1 11.67
2019-03-08 1710 2041037 1069 52292562 25.70 25.80 25.50 25.80 0.00 0% 25.75 5 25.80 3 11.67
2019-03-11 1710 3703048 2295 93641984 25.55 25.55 25.10 25.30 0.50 -1.94% 25.30 3 25.35 17 11.45
2019-03-12 1710 2040484 1237 51923808 25.45 25.55 25.30 25.45 0.15 0.59% 25.45 9 25.50 22 11.52
2019-03-13 1710 775544 568 19789219 25.45 25.60 25.40 25.50 0.05 0.2% 25.50 74 25.55 7 11.54
2019-03-14 1710 4957414 2181 125072636 25.40 25.50 25.00 25.10 0.40 -1.57% 25.10 13 25.15 32 11.36
2019-03-15 1710 2439117 1114 62384444 25.30 25.80 25.15 25.80 0.70 2.79% 25.70 1 25.80 77 11.67
2019-03-18 1710 1361089 669 34964885 25.80 25.85 25.55 25.75 0.05 -0.19% 25.70 14 25.75 1 11.65
2019-03-19 1710 4373403 2150 110851737 25.55 25.55 25.25 25.30 0.45 -1.75% 25.30 102 25.35 1 11.45
2019-03-20 1710 6051855 2301 157054380 25.65 26.15 25.60 26.00 0.70 2.77% 25.95 173 26.00 23 11.76
2019-03-21 1710 5897479 2367 155483758 26.05 26.65 26.05 26.50 0.50 1.92% 26.50 570 26.55 17 13.18
2019-03-22 1710 3960757 1517 104916215 26.55 26.65 26.20 26.45 0.05 -0.19% 26.45 50 26.50 18 13.16
2019-03-25 1710 1514295 645 39675225 26.20 26.25 26.10 26.20 0.25 -0.95% 26.20 36 26.30 27 13.03
2019-03-26 1710 1114035 525 29363313 26.30 26.45 26.25 26.25 0.05 0.19% 26.25 156 26.30 24 13.06
2019-03-27 1710 1987975 1008 51934691 26.30 26.30 26.00 26.05 0.20 -0.76% 26.05 72 26.10 19 12.96
2019-03-28 1710 1536141 818 39900402 26.00 26.05 25.90 25.95 0.10 -0.38% 25.95 96 26.05 8 12.91
2019-03-29 1710 788537 450 20559709 26.00 26.15 26.00 26.10 0.15 0.58% 26.10 17 26.15 16 12.99
2019-04-01 1710 1670369 859 43511994 26.10 26.20 25.95 26.00 0.10 -0.38% 26.00 37 26.05 17 12.94
2019-04-02 1710 1492738 737 38910938 26.20 26.20 26.00 26.00 0.00 0% 26.00 202 26.10 28 12.94
2019-04-03 1710 1388142 774 36238398 26.05 26.15 26.05 26.10 0.10 0.38% 26.10 14 26.15 22 12.99
2019-04-08 1710 3631010 1641 96127858 26.35 26.65 26.25 26.45 0.35 1.34% 26.40 30 26.45 2 13.16
2019-04-09 1710 3725356 1677 99424430 26.60 26.80 26.55 26.65 0.20 0.76% 26.65 2 26.70 128 13.26
2019-04-10 1710 2956251 1282 78249822 26.70 26.70 26.40 26.40 0.25 -0.94% 26.40 74 26.55 25 13.13
2019-04-11 1710 2768930 1301 72735663 26.45 26.45 26.15 26.20 0.20 -0.76% 26.20 5 26.25 63 13.03
2019-04-12 1710 3212871 1721 83713686 26.00 26.20 25.95 26.05 0.15 -0.57% 26.00 502 26.05 6 12.96
2019-04-15 1710 3113139 1434 80745341 26.15 26.20 25.80 25.80 0.25 -0.96% 25.80 93 25.85 13 12.84
2019-04-17 1710 1761500 1208 45773343 25.90 26.20 25.85 26.10 0.30 1.16% 26.05 1 26.10 15 12.99
2019-04-18 1710 1931850 863 49923591 26.10 26.10 25.70 25.70 0.40 -1.53% 25.70 293 25.75 4 12.79
2019-04-19 1710 756910 490 19547423 25.90 25.95 25.75 25.80 0.10 0.39% 25.80 106 25.85 3 12.84
2019-04-22 1710 1539290 754 40135820 25.85 26.15 25.85 26.10 0.30 1.16% 26.05 17 26.10 14 12.99
2019-04-23 1710 1122151 501 29337041 26.15 26.30 26.05 26.15 0.05 0.19% 26.10 8 26.15 15 13.01
2019-04-24 1710 2018608 1120 53023625 26.35 26.40 26.15 26.25 0.10 0.38% 26.20 123 26.25 18 13.06
2019-04-25 1710 1015236 537 26554465 26.25 26.25 26.10 26.15 0.10 -0.38% 26.15 36 26.20 2 13.01
2019-04-26 1710 1779083 746 46319293 26.20 26.30 25.90 25.90 0.25 -0.96% 25.90 107 25.95 6 12.89
2019-04-29 1710 963691 462 25043287 26.00 26.20 25.90 25.90 0.00 0% 25.90 226 25.95 9 12.89
2019-04-30 1710 674267 327 17510597 25.90 26.05 25.90 26.00 0.10 0.39% 25.95 133 26.00 7 12.94
2019-05-02 1710 1248178 629 32562592 26.10 26.15 26.00 26.10 0.10 0.38% 26.05 21 26.15 20 12.99
2019-05-03 1710 2697211 1066 70851283 26.15 26.40 26.10 26.20 0.10 0.38% 26.20 142 26.25 2 13.03
2019-05-06 1710 3072656 1226 79611356 26.20 26.20 25.75 25.90 0.30 -1.15% 25.85 46 25.90 41 12.89
2019-05-07 1710 1418500 504 36825423 26.00 26.05 25.85 25.90 0.00 0% 25.90 751 25.95 5 12.89
2019-05-08 1710 1552228 760 39913676 25.75 25.80 25.55 25.75 0.15 -0.58% 25.75 37 25.80 11 12.81
2019-05-09 1710 2411626 1087 61532155 25.85 25.85 25.40 25.45 0.30 -1.17% 25.45 10 25.50 26 12.66
2019-05-10 1710 1924062 1054 48922721 25.45 25.65 25.30 25.35 0.10 -0.39% 25.35 66 25.40 3 16.46
2019-05-13 1710 3035330 1447 75081050 25.00 25.00 24.50 25.00 0.35 -1.38% 24.95 7 25.00 65 16.23
2019-05-14 1710 3691410 1939 90479943 24.55 24.80 24.30 24.65 0.35 -1.4% 24.65 17 24.75 10 16.01
2019-05-15 1710 2290338 1111 56078726 24.65 24.70 24.35 24.50 0.15 -0.61% 24.45 90 24.50 704 15.91
2019-05-16 1710 2207053 997 53736934 24.50 24.55 24.25 24.35 0.15 -0.61% 24.35 1 24.40 19 15.81
2019-05-17 1710 1705709 937 41346218 24.45 24.45 24.15 24.25 0.10 -0.41% 24.20 66 24.25 136 15.75
2019-05-20 1710 1351204 727 32729495 24.25 24.30 24.10 24.25 0.00 0% 24.25 9 24.30 23 15.75
2019-05-22 1710 1271430 654 31032907 24.30 24.55 24.20 24.45 0.25 0.82% 24.45 10 24.50 23 15.88
2019-05-23 1710 651373 433 15882374 24.45 24.50 24.30 24.40 0.05 -0.2% 24.40 13 24.45 34 15.84
2019-05-24 1710 1198137 921 29090211 24.35 24.45 24.20 24.30 0.10 -0.41% 24.25 5 24.30 3 15.78
2019-05-27 1710 1032381 549 25165892 24.25 24.50 24.25 24.35 0.05 0.21% 24.35 40 24.45 20 15.81
2019-05-28 1710 1587957 773 38686336 24.35 24.55 24.15 24.15 0.20 -0.82% 24.10 130 24.15 62 15.68
2019-05-29 1710 1282996 708 31028246 24.05 24.35 24.05 24.15 0.00 0% 24.15 89 24.20 1 15.68
2019-05-30 1710 1146318 741 27771557 24.20 24.35 24.15 24.25 0.10 0.41% 24.25 20 24.35 21 15.75
2019-05-31 1710 960881 702 23402948 24.25 24.45 24.15 24.35 0.10 0.41% 24.35 26 24.45 15 15.81
2019-06-03 1710 539954 359 13116174 24.25 24.45 24.15 24.40 0.05 0.21% 24.40 2 24.45 13 15.84
2019-06-04 1710 826007 522 20264869 24.50 24.60 24.40 24.50 0.10 0.41% 24.50 13 24.55 7 15.91
2019-06-05 1710 2150236 932 53487031 24.95 25.00 24.70 24.95 0.45 1.84% 24.90 7 24.95 15 16.20
2019-06-06 1710 1205112 581 29763057 25.00 25.00 24.45 24.65 0.30 -1.2% 24.65 1 24.70 9 16.01
2019-06-10 1710 495287 263 12192415 24.65 24.70 24.55 24.70 0.05 0.2% 24.65 13 24.70 19 16.04
2019-06-11 1710 752728 390 18724161 24.70 24.95 24.65 24.95 0.25 1.01% 24.90 3 24.95 167 16.20
2019-06-12 1710 870554 533 21756700 24.95 25.10 24.90 25.05 0.10 0.4% 25.05 16 25.10 15 16.27
2019-06-13 1710 611307 373 15329963 25.10 25.15 25.00 25.05 0.00 0% 25.05 25 25.10 3 16.27
2019-06-14 1710 966798 481 24397174 25.05 25.30 25.00 25.30 0.25 1% 25.25 23 25.30 74 16.43
2019-06-17 1710 859402 437 21814406 25.35 25.45 25.20 25.45 0.15 0.59% 25.40 5 25.45 111 16.53
2019-06-18 1710 1023184 500 25880318 25.40 25.40 25.20 25.30 0.15 -0.59% 25.20 14 25.35 49 16.43
2019-06-19 1710 1352778 745 34180730 25.40 25.45 25.10 25.30 0.00 0% 25.30 57 25.35 1 16.43
2019-06-20 1710 2130527 918 53882453 25.40 25.50 25.20 25.25 0.05 -0.2% 25.25 130 25.35 2 16.40
2019-06-21 1710 2368999 884 60266772 25.25 25.60 25.25 25.60 0.35 1.39% 25.55 2 25.60 189 16.62
2019-06-24 1710 1915430 767 49174019 25.65 25.80 25.50 25.80 0.20 0.78% 25.70 33 25.80 163 16.75
2019-06-25 1710 1374530 569 35290293 25.80 25.85 25.60 25.60 0.20 -0.78% 25.60 1 25.65 7 16.62
2019-06-26 1710 948281 432 24254796 25.60 25.75 25.55 25.55 0.05 -0.2% 25.55 41 25.60 30 16.59
2019-06-27 1710 1495628 995 38307624 25.55 25.75 25.55 25.60 0.05 0.2% 25.60 12 25.65 5 16.62
2019-06-28 1710 1710469 638 44018303 25.65 25.90 25.60 25.75 0.15 0.59% 25.75 24 25.80 106 16.72
2019-07-01 1710 2328056 1182 59932338 25.90 25.95 25.55 25.75 0.00 0% 25.75 87 25.80 159 16.72
2019-07-02 1710 2696157 1313 69076532 25.75 25.75 25.55 25.70 0.05 -0.19% 25.70 63 25.75 86 16.69
2019-07-03 1710 4626471 1748 118486846 25.70 25.70 25.50 25.70 0.00 0% 25.70 217 25.75 263 16.69
2019-07-04 1710 3676677 1562 89124048 24.25 24.35 24.10 24.25 0.00 -5.64% 24.25 13 24.30 87 15.75
2019-07-05 1710 3152949 1388 76061113 24.25 24.30 24.00 24.15 0.10 -0.41% 24.10 20 24.15 16 15.68
2019-07-08 1710 1111240 622 26716519 24.15 24.15 24.00 24.05 0.10 -0.41% 24.05 5 24.10 32 15.62
2019-07-09 1710 935667 550 22510401 24.05 24.20 23.95 24.15 0.10 0.42% 24.15 21 24.20 37 15.68
2019-07-10 1710 899975 591 21703392 24.15 24.20 24.05 24.15 0.00 0% 24.10 7 24.15 44 15.68
2019-07-11 1710 1664320 824 39967027 24.20 24.20 23.95 23.95 0.20 -0.83% 23.95 55 24.00 2 15.55
2019-07-12 1710 1440598 611 34526902 23.95 24.05 23.90 23.90 0.05 -0.21% 23.90 147 23.95 45 15.52
2019-07-15 1710 2150645 984 50843533 23.90 23.90 23.50 23.55 0.35 -1.46% 23.55 31 23.60 56 15.29
2019-07-16 1710 1586298 824 37677232 23.55 23.95 23.55 23.95 0.40 1.7% 23.90 4 23.95 10 15.55
2019-07-17 1710 1494816 810 35592416 24.00 24.00 23.70 23.70 0.25 -1.04% 23.70 59 23.75 11 15.39
2019-07-18 1710 1561518 607 36971328 23.60 23.80 23.55 23.80 0.10 0.42% 23.70 2 23.80 41 15.45
2019-07-19 1710 1668724 850 39507616 23.80 23.90 23.55 23.65 0.15 -0.63% 23.65 31 23.70 11 15.36
2019-07-22 1710 1839703 784 43523582 23.65 23.80 23.55 23.60 0.05 -0.21% 23.60 9 23.65 8 15.32
2019-07-23 1710 1815605 998 42797226 23.65 23.75 23.50 23.50 0.10 -0.42% 23.50 400 23.55 1 15.26
2019-07-24 1710 1952884 1061 45806021 23.70 23.70 23.40 23.45 0.05 -0.21% 23.45 114 23.50 209 15.23
2019-07-25 1710 1865624 875 43934985 23.50 23.75 23.45 23.75 0.30 1.28% 23.70 18 23.75 23 15.42
2019-07-26 1710 2140139 978 51055470 23.75 24.05 23.65 23.95 0.20 0.84% 23.95 45 24.00 205 15.55
2019-07-29 1710 1308716 551 31238441 23.95 24.00 23.80 23.95 0.00 0% 23.90 19 23.95 13 15.55
2019-07-30 1710 1166660 654 27771903 23.95 24.05 23.70 23.70 0.25 -1.04% 23.70 34 23.75 1 15.39
2019-07-31 1710 1208596 700 28711051 23.75 23.95 23.70 23.70 0.00 0% 23.70 107 23.80 8 15.39
2019-08-01 1710 1258983 616 29757895 23.65 23.75 23.55 23.75 0.05 0.21% 23.65 8 23.75 49 15.42
2019-08-02 1710 1770260 776 41653144 23.55 23.75 23.40 23.65 0.10 -0.42% 23.65 9 23.70 9 15.36
2019-08-05 1710 3424793 1475 79151939 23.55 23.55 22.85 22.90 0.75 -3.17% 22.90 57 22.95 46 14.87
2019-08-06 1710 2047734 1011 46034354 22.50 22.70 22.30 22.60 0.30 -1.31% 22.60 7 22.70 5 14.68
2019-08-07 1710 2273917 1335 51058426 22.70 22.75 22.30 22.30 0.30 -1.33% 22.30 119 22.35 18 14.48
2019-08-08 1710 2007895 888 44761152 22.35 22.40 22.20 22.30 0.00 0% 22.30 25 22.35 4 28.23
2019-08-12 1710 2851671 1134 63113410 22.30 22.45 21.95 22.10 0.20 -0.9% 22.10 58 22.15 2 27.97
2019-08-13 1710 2928004 1362 63149882 22.00 22.00 21.35 21.50 0.60 -2.71% 21.50 75 21.55 6 27.22
2019-08-14 1710 2366301 1381 50626038 21.55 21.75 21.20 21.20 0.30 -1.4% 21.20 87 21.30 5 26.84
2019-08-15 1710 2516289 1484 52301454 21.15 21.15 20.65 20.95 0.25 -1.18% 20.90 4 20.95 38 26.52
2019-08-16 1710 1635799 1079 34572591 20.95 21.40 20.90 21.40 0.45 2.15% 21.35 5 21.40 32 27.09
2019-08-19 1710 1456280 853 31479117 21.50 21.75 21.50 21.70 0.30 1.4% 21.65 47 21.70 2 27.47
2019-08-20 1710 1970280 1051 42057256 21.80 21.80 21.10 21.25 0.45 -2.07% 21.25 26 21.30 9 26.90
2019-08-21 1710 1514555 955 32074131 21.35 21.40 21.05 21.15 0.10 -0.47% 21.15 41 21.25 261 26.77
2019-08-22 1710 1431740 909 30293970 21.30 21.40 21.00 21.25 0.10 0.47% 21.20 1 21.25 24 26.90
2019-08-23 1710 836992 553 17673376 21.05 21.25 21.05 21.10 0.15 -0.71% 21.10 102 21.20 4 26.71
2019-08-26 1710 634146 398 13253366 20.80 21.05 20.75 20.95 0.15 -0.71% 20.95 6 21.00 12 26.52
2019-08-27 1710 1459102 670 30484897 21.15 21.15 20.75 20.85 0.10 -0.48% 20.80 45 20.85 84 26.39
2019-08-28 1710 2442425 1245 50591388 20.90 21.00 20.55 20.60 0.25 -1.2% 20.60 34 20.65 6 26.08
2019-08-29 1710 1194631 624 24740951 20.70 20.80 20.60 20.80 0.20 0.97% 20.75 3 20.80 20 26.33
2019-08-30 1710 1695583 941 35884171 21.00 21.30 21.00 21.30 0.50 2.4% 21.25 19 21.30 53 26.96
2019-09-02 1710 1688880 953 36408473 21.35 21.75 21.30 21.75 0.45 2.11% 21.75 1 21.80 73 27.53
2019-09-03 1710 1548025 821 33504591 21.85 21.90 21.50 21.50 0.25 -1.15% 21.50 34 21.55 58 27.22
2019-09-04 1710 1035970 648 22402093 21.45 21.75 21.45 21.70 0.20 0.93% 21.65 15 21.70 41 27.47
2019-09-05 1710 1332425 698 29089778 21.80 21.90 21.75 21.85 0.15 0.69% 21.85 7 21.90 97 27.66
2019-09-06 1710 2039949 981 45122903 22.00 22.35 21.85 22.35 0.50 2.29% 22.30 201 22.35 8 28.29
2019-09-09 1710 1050734 635 23308768 22.35 22.45 22.00 22.05 0.30 -1.34% 22.00 193 22.05 1 27.91
2019-09-10 1710 1024957 567 22536247 22.00 22.20 21.90 21.90 0.15 -0.68% 21.90 59 21.95 26 27.72
2019-09-11 1710 837633 450 18344007 21.80 22.00 21.75 21.90 0.00 0% 21.90 15 21.95 33 27.72
2019-09-12 1710 1022993 511 22581038 21.90 22.15 21.90 22.05 0.15 0.68% 22.00 69 22.10 71 27.91
2019-09-16 1710 4235163 1854 95964196 22.80 22.95 22.25 22.35 0.30 1.36% 22.30 20 22.35 11 28.29
2019-09-17 1710 1982047 1057 44638856 22.35 22.70 22.30 22.55 0.20 0.89% 22.55 56 22.60 33 28.54
2019-09-18 1710 1366183 830 30560696 22.60 22.60 22.25 22.30 0.25 -1.11% 22.30 29 22.35 12 28.23
2019-09-19 1710 1295524 539 28808554 22.30 22.50 22.10 22.20 0.10 -0.45% 22.15 7 22.20 6 28.10
2019-09-20 1710 1041498 503 23400621 22.30 22.55 22.30 22.55 0.35 1.58% 22.55 2 22.60 117 28.54
2019-09-23 1710 755105 559 17057169 22.65 22.70 22.45 22.60 0.05 0.22% 22.60 8 22.65 80 28.61
2019-09-24 1710 879430 524 19889598 22.55 22.70 22.50 22.55 0.05 -0.22% 22.55 51 22.60 16 28.54
2019-09-25 1710 1081865 670 24140623 22.55 22.55 22.15 22.40 0.15 -0.67% 22.35 1 22.40 37 28.35
2019-09-26 1710 764783 569 17180313 22.45 22.55 22.35 22.45 0.05 0.22% 22.40 114 22.45 2 28.42
2019-09-27 1710 1848849 874 41153551 22.50 22.50 22.05 22.05 0.40 -1.78% 22.05 48 22.20 5 27.91
2019-10-01 1710 602454 393 13371248 22.10 22.30 22.10 22.25 0.20 0.91% 22.20 3 22.25 27 28.16
2019-10-02 1710 747836 378 16480780 22.20 22.20 22.00 22.00 0.25 -1.12% 22.00 356 22.05 7 27.85
2019-10-03 1710 617919 370 13681996 21.90 22.30 21.85 22.30 0.30 1.36% 22.25 14 22.30 15 28.23
2019-10-04 1710 534810 375 11938858 22.30 22.40 22.20 22.40 0.10 0.45% 22.35 2 22.40 39 28.35
2019-10-07 1710 688669 472 15370081 22.40 22.55 22.20 22.40 0.00 0% 22.30 1 22.40 27 28.35
2019-10-08 1710 987349 517 22236312 22.40 22.60 22.40 22.55 0.15 0.67% 22.50 21 22.55 36 28.54
2019-10-09 1710 679386 575 15259239 22.55 22.55 22.35 22.40 0.15 -0.67% 22.40 3 22.50 5 28.35
2019-10-14 1710 1513500 818 34211943 22.70 22.75 22.40 22.65 0.25 1.12% 22.60 14 22.65 41 28.67
2019-10-15 1710 687181 441 15420848 22.65 22.65 22.35 22.45 0.20 -0.88% 22.40 23 22.45 14 28.42
2019-10-16 1710 671744 449 15081960 22.45 22.60 22.40 22.45 0.00 0% 22.45 37 22.50 83 28.42
2019-10-17 1710 491283 306 11036816 22.60 22.60 22.40 22.45 0.00 0% 22.45 10 22.50 16 28.42
2019-10-18 1710 2434141 972 55028053 22.40 22.75 22.25 22.75 0.30 1.34% 22.60 39 22.75 60 28.80
2019-10-21 1710 1016467 549 22956724 22.65 22.65 22.50 22.65 0.10 -0.44% 22.60 2 22.65 57 28.67
2019-10-22 1710 1455999 668 32685324 22.60 22.65 22.30 22.45 0.20 -0.88% 22.40 4 22.45 10 28.42
2019-10-23 1710 1289139 809 28680679 22.40 22.40 22.15 22.15 0.30 -1.34% 22.15 5 22.20 42 28.04
2019-10-24 1710 895285 536 19946493 22.25 22.40 22.15 22.40 0.25 1.13% 22.30 19 22.40 27 28.35
2019-10-25 1710 565098 304 12591127 22.35 22.40 22.20 22.25 0.15 -0.67% 22.20 67 22.25 8 28.16
2019-10-28 1710 553764 280 12331245 22.30 22.30 22.20 22.25 0.00 0% 22.25 58 22.30 32 28.16
2019-10-29 1710 658954 450 14665823 22.30 22.40 22.15 22.20 0.05 -0.22% 22.15 54 22.20 742 28.10
2019-10-30 1710 562826 360 12460433 22.20 22.20 22.05 22.20 0.00 0% 22.15 11 22.20 287 28.10
2019-10-31 1710 854150 536 18834485 22.20 22.25 22.00 22.00 0.20 -0.9% 22.00 15 22.05 54 27.85
2019-11-01 1710 730897 525 16048884 21.90 22.15 21.90 22.15 0.15 0.68% 22.00 55 22.15 224 28.04
2019-11-04 1710 1081803 561 23951289 22.15 22.25 22.00 22.15 0.00 0% 22.15 4 22.20 25 28.04
2019-11-05 1710 843534 495 18768946 22.20 22.30 22.15 22.25 0.10 0.45% 22.25 36 22.30 74 28.16
2019-11-06 1710 722877 345 16014274 22.30 22.30 22.10 22.20 0.05 -0.22% 22.10 50 22.20 122 28.10
2019-11-07 1710 755265 342 16691630 22.20 22.25 22.00 22.10 0.10 -0.45% 22.10 4 22.15 35 27.97
2019-11-08 1710 532579 334 11786388 22.10 22.20 22.05 22.10 0.00 0% 22.10 46 22.15 4 100.45
2019-11-11 1710 2341543 1367 50434338 22.05 22.05 21.30 21.45 0.65 -2.94% 21.40 11 21.45 2 97.50
2019-11-12 1710 1252518 774 26532277 21.40 21.45 21.10 21.20 0.25 -1.17% 21.15 40 21.20 22 96.36
2019-11-13 1710 1716677 870 36040867 21.10 21.10 20.90 20.95 0.25 -1.18% 20.90 242 20.95 1 95.23
2019-11-14 1710 1240820 654 25941920 21.00 21.00 20.80 20.85 0.10 -0.48% 20.80 275 20.85 17 94.77
2019-11-15 1710 863210 444 18133110 20.90 21.10 20.85 21.00 0.15 0.72% 21.00 88 21.05 50 95.45
2019-11-18 1710 858055 452 17948338 21.00 21.05 20.85 20.95 0.05 -0.24% 20.90 14 20.95 28 95.23
2019-11-19 1710 1107761 645 23276095 21.00 21.10 20.90 20.95 0.00 0% 20.90 162 20.95 11 95.23
2019-11-20 1710 796079 523 16715698 20.90 21.10 20.90 21.10 0.15 0.72% 21.10 2 21.15 10 95.91
2019-11-21 1710 948647 692 19843866 21.00 21.00 20.85 21.00 0.10 -0.47% 20.90 27 21.00 11 95.45
2019-11-22 1710 971569 644 20283904 20.90 21.00 20.85 20.85 0.15 -0.71% 20.85 118 20.90 1 94.77
2019-11-25 1710 1579892 785 33013040 21.00 21.00 20.80 20.80 0.05 -0.24% 20.80 128 20.85 4 94.55
2019-11-26 1710 1665024 889 34688092 20.85 20.90 20.80 20.80 0.00 0% 20.80 453 20.85 3 94.55
2019-11-27 1710 1644118 929 34255048 20.85 20.95 20.80 20.80 0.00 0% 20.80 484 20.85 36 94.55
2019-11-28 1710 1814017 1050 38407299 20.85 21.30 20.85 21.10 0.30 1.44% 21.10 136 21.20 30 95.91
2019-11-29 1710 1069423 727 22425337 21.10 21.10 20.90 21.10 0.00 0% 21.05 2 21.10 24 95.91
2019-12-02 1710 942269 566 19787849 21.20 21.25 20.90 21.00 0.10 -0.47% 20.95 27 21.00 116 95.45
2019-12-03 1710 701861 413 14708434 20.90 21.05 20.85 20.95 0.05 -0.24% 20.90 26 20.95 3 95.23
2019-12-04 1710 969107 702 20218832 20.95 20.95 20.80 20.95 0.00 0% 20.90 3 20.95 147 95.23
2019-12-05 1710 841643 496 17579850 21.00 21.00 20.80 20.85 0.10 -0.48% 20.85 13 20.90 17 94.77
2019-12-06 1710 922743 694 19248087 20.95 20.95 20.80 20.90 0.05 0.24% 20.90 9 20.95 54 95.00
2019-12-09 1710 468629 299 9814571 20.85 21.00 20.85 21.00 0.10 0.48% 20.95 18 21.00 46 95.45
2019-12-10 1710 2450542 984 51067832 21.10 21.10 20.70 20.85 0.15 -0.71% 20.80 11 20.85 11 94.77
2019-12-11 1710 1888115 1009 39118177 20.90 20.90 20.65 20.75 0.10 -0.48% 20.70 18 20.75 2 94.32
2019-12-12 1710 1676993 969 34627098 20.65 20.75 20.60 20.65 0.10 -0.48% 20.60 38 20.65 25 93.86
2019-12-13 1710 2188464 1261 44865427 20.65 20.65 20.40 20.45 0.20 -0.97% 20.45 25 20.50 41 92.95
2019-12-16 1710 1351464 767 28025342 20.45 20.95 20.40 20.80 0.35 1.71% 20.75 10 20.80 5 94.55
2019-12-17 1710 1889929 990 39724359 20.85 21.10 20.85 21.05 0.25 1.2% 21.05 5 21.10 135 95.68
2019-12-18 1710 1404544 889 29444710 21.05 21.10 20.85 20.90 0.15 -0.71% 20.90 35 20.95 2 95.00
2019-12-19 1710 1891812 1132 39842923 21.10 21.20 20.95 21.10 0.20 0.96% 21.05 4 21.10 4 95.91
2019-12-20 1710 2468772 1038 51469229 21.15 21.15 20.75 20.75 0.35 -1.66% 20.70 129 20.75 186 94.32
2019-12-23 1710 673832 283 14062039 20.85 20.95 20.80 20.90 0.15 0.72% 20.85 83 20.90 18 95.00
2019-12-24 1710 955719 516 20073373 20.90 21.10 20.90 21.00 0.10 0.48% 20.95 2 21.00 8 95.45
2019-12-25 1710 1217898 456 25496977 21.00 21.00 20.85 21.00 0.00 0% 20.95 6 21.00 103 95.45
2019-12-26 1710 526602 271 10994774 21.00 21.00 20.85 20.90 0.10 -0.48% 20.85 92 20.90 7 95.00
2019-12-27 1710 1008157 394 21024895 20.90 20.95 20.80 20.80 0.10 -0.48% 20.80 203 20.85 2 94.55
2019-12-30 1710 1041066 487 21838868 20.85 21.05 20.85 21.00 0.20 0.96% 20.95 8 21.00 4 95.45
2019-12-31 1710 613764 369 12891163 20.90 21.05 20.90 21.00 0.00 0% 20.95 73 21.00 16 95.45