聯電(2303)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　11.10
0
0%		10.90
-0.2
-1.8%		10.70
-0.2
-1.83%		 　11.00
0.3
2.8%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		11.15
0.05
0.45%		11.20
0.05
0.45%		 　11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.40
0.15
1.33%		 　11.70
0.3
2.63%		11.70
0
0%		11.55
-0.15
-1.28%		11.70
0.15
1.3%		11.95
0.25
2.14%		 　11.85
-0.1
-0.84%		12.00
0.15
1.27%		11.35
-0.65
-5.42%		 11.33
2 月　　　　　　　　　　10.85
-0.5
-4.41%		11.10
0.25
2.3%		11.10
0
0%		11.30
0.2
1.8%		 　　11.45
0.15
1.33%		11.45
0
0%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.50
0.05
0.44%		 　11.65
0.15
1.3%		11.65
0
0%		11.45
-0.2
-1.72%		 11.4
3 月　　　11.45
0
0%		11.60
0.15
1.31%		11.70
0.1
0.86%		11.85
0.15
1.28%		11.60
-0.25
-2.11%		 　11.45
-0.15
-1.29%		11.65
0.2
1.75%		11.55
-0.1
-0.86%		11.45
-0.1
-0.87%		11.65
0.2
1.75%		 　11.70
0.05
0.43%		11.70
0
0%		11.55
-0.15
-1.28%		11.60
0.05
0.43%		11.80
0.2
1.72%		 　11.65
-0.15
-1.27%		11.65
0
0%		11.65
0
0%		11.65
0
0%		11.65
0
0%		 11.62
4 月11.55
-0.1
-0.86%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		 　　　11.90
0.35
3.03%		12.30
0.4
3.36%		12.25
-0.05
-0.41%		12.10
-0.15
-1.22%		12.20
0.1
0.83%		 　12.05
-0.15
-1.23%		 12.20
0.15
1.24%		12.00
-0.2
-1.64%		12.10
0.1
0.83%		 　11.90
-0.2
-1.65%		11.95
0.05
0.42%		11.95
0
0%		13.10
1.15
9.62%		13.45
0.35
2.67%		 　13.35
-0.1
-0.74%		13.45
0.1
0.75%		 12.32
5 月　13.55
0.1
0.74%		13.85
0.3
2.21%		 　13.20
-0.65
-4.69%		13.60
0.4
3.03%		13.45
-0.15
-1.1%		13.15
-0.3
-2.23%		13.20
0.05
0.38%		 　12.95
-0.25
-1.89%		13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		13.00
0.05
0.39%		 　12.75
-0.25
-1.92%		 13.00
0.25
1.96%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		 　12.80
-0.15
-1.16%		12.45
-0.35
-2.73%		12.60
0.15
1.2%		12.75
0.15
1.19%		12.90
0.15
1.18%		13.02
6 月 　13.20
0.3
2.33%		13.00
-0.2
-1.52%		12.90
-0.1
-0.77%		13.05
0.15
1.16%		 　　13.30
0.25
1.92%		13.40
0.1
0.75%		13.55
0.15
1.12%		13.75
0.2
1.48%		13.70
-0.05
-0.36%		 　13.65
-0.05
-0.36%		13.25
-0.4
-2.93%		13.65
0.4
3.02%		13.40
-0.25
-1.83%		13.70
0.3
2.24%		 　13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.80
0.1
0.73%		14.00
0.2
1.45%		13.95
-0.05
-0.36%		 13.6
7 月14.35
0.4
2.87%		14.25
-0.1
-0.7%		14.05
-0.2
-1.4%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 　13.95
-0.15
-1.06%		14.00
0.05
0.36%		14.65
0.65
4.64%		14.95
0.3
2.05%		14.60
-0.35
-2.34%		 　14.90
0.3
2.05%		14.00
-0.9
-6.04%		13.75
-0.25
-1.79%		13.80
0.05
0.36%		13.80
0
0%		 　13.60
-0.2
-1.45%		13.60
0
0%		13.85
0.25
1.84%		13.55
-0.3
-2.17%		13.20
-0.35
-2.58%		 　13.40
0.2
1.52%		13.60
0.2
1.49%		13.80
0.2
1.47%		13.99
8 月13.40
-0.4
-2.9%		13.35
-0.05
-0.37%		 　13.10
-0.25
-1.87%		13.00
-0.1
-0.76%		13.10
0.1
0.77%		13.30
0.2
1.53%		 　　13.00
-0.3
-2.26%		12.95
-0.05
-0.38%		13.10
0.15
1.16%		12.90
-0.2
-1.53%		13.35
0.45
3.49%		 　13.45
0.1
0.75%		13.50
0.05
0.37%		13.50
0
0%		13.25
-0.25
-1.85%		13.35
0.1
0.75%		 　13.00
-0.35
-2.62%		13.05
0.05
0.38%		13.15
0.1
0.77%		13.20
0.05
0.38%		13.45
0.25
1.89%		 13.21
9 月　13.35
-0.1
-0.74%		13.20
-0.15
-1.12%		13.60
0.4
3.03%		13.60
0
0%		13.55
-0.05
-0.37%		 　13.60
0.05
0.37%		13.60
0
0%		13.70
0.1
0.74%		13.70
0
0%		 　　13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		13.60
0.05
0.37%		13.80
0.2
1.47%		 　13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.60
0
0%		13.40
-0.2
-1.47%		 13.59
10 月13.65
0.25
1.87%		13.50
-0.15
-1.1%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		 　13.35
-0.1
-0.74%		13.35
0
0%		13.15
-0.2
-1.5%		 　　　13.50
0.35
2.66%		13.70
0.2
1.48%		13.75
0.05
0.36%		13.80
0.05
0.36%		13.95
0.15
1.09%		 　13.90
-0.05
-0.36%		14.00
0.1
0.72%		14.05
0.05
0.36%		14.55
0.5
3.56%		14.40
-0.15
-1.03%		 　14.25
-0.15
-1.04%		14.50
0.25
1.75%		14.40
-0.1
-0.69%		14.00
-0.4
-2.78%		13.82
11 月14.50
0.5
3.57%		 　14.65
0.15
1.03%		14.50
-0.15
-1.02%		14.50
0
0%		14.25
-0.25
-1.72%		14.25
0
0%		 　14.25
0
0%		14.30
0.05
0.35%		14.20
-0.1
-0.7%		14.50
0.3
2.11%		14.30
-0.2
-1.38%		 　14.50
0.2
1.4%		14.55
0.05
0.34%		14.75
0.2
1.37%		14.65
-0.1
-0.68%		14.60
-0.05
-0.34%		 　15.00
0.4
2.74%		15.20
0.2
1.33%		15.20
0
0%		15.10
-0.1
-0.66%		14.95
-0.15
-0.99%		 14.64
12 月　15.10
0.15
1%		15.35
0.25
1.66%		15.85
0.5
3.26%		16.55
0.7
4.42%		16.20
-0.35
-2.11%		 　16.25
0.05
0.31%		16.45
0.2
1.23%		16.25
-0.2
-1.22%		16.60
0.35
2.15%		16.60
0
0%		 　16.65
0.05
0.3%		17.00
0.35
2.1%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.55
-0.15
-0.9%		16.55
0
0%		16.65
0.1
0.6%		16.55
-0.1
-0.6%		16.70
0.15
0.91%		 　16.55
-0.15
-0.9%		16.45
-0.1
-0.6%		16.43

說明:最高漲幅:9.62%最低跌幅:-6.04% 最高價:17.00最低價:10.70平均價:13.31,灰色底表示週末,漲147天(29.25)元,跌123天(-22.3)元,平盤33天
10%=1,5%=1,4%=3,3%=21,2%=32,1%=55,0%=67,-0%=1,-1%=2,-2%=3,-3%=7,-4%=20,-5%=26,-6%=64,

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 2303 18798696 3496 210286552 11.30 11.35 11.10 11.10 0.15 0% 11.10 1518 11.15 254 12.91
2019-01-03 2303 49252981 7582 535016316 11.10 11.10 10.75 10.90 0.20 -1.8% 10.85 3009 10.90 979 12.67
2019-01-04 2303 43041214 7223 459379450 10.70 10.75 10.55 10.70 0.20 -1.83% 10.70 414 10.75 1743 12.44
2019-01-07 2303 32910190 5249 360425491 10.90 11.05 10.80 11.00 0.30 2.8% 11.00 1780 11.05 4893 12.79
2019-01-08 2303 29489466 3114 324355757 11.10 11.10 10.90 10.95 0.05 -0.45% 10.95 848 11.00 1767 12.73
2019-01-09 2303 38339175 8103 425537702 11.10 11.15 11.05 11.10 0.15 1.37% 11.05 1306 11.10 235 12.91
2019-01-10 2303 35341057 3368 392482107 11.15 11.15 11.05 11.15 0.05 0.45% 11.10 1203 11.15 738 12.97
2019-01-11 2303 23328976 3488 260393153 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 475 11.20 4330 13.02
2019-01-14 2303 25189695 3397 280859004 11.20 11.25 11.05 11.10 0.10 -0.89% 11.05 1408 11.10 578 12.91
2019-01-15 2303 34809977 3347 390382361 11.20 11.30 11.10 11.25 0.15 1.35% 11.25 542 11.30 2346 13.08
2019-01-16 2303 30906563 4638 347881201 11.25 11.35 11.15 11.30 0.05 0.44% 11.30 1261 11.35 2198 13.14
2019-01-17 2303 45217607 4002 509298300 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 780 11.30 1920 13.08
2019-01-18 2303 30066230 4295 341349429 11.35 11.40 11.25 11.40 0.15 1.33% 11.40 83 11.45 3458 13.26
2019-01-21 2303 60585046 7203 706037267 11.50 11.75 11.45 11.70 0.30 2.63% 11.65 2756 11.70 647 13.60
2019-01-22 2303 19850996 3227 232134545 11.70 11.75 11.65 11.70 0.00 0% 11.65 1434 11.70 2171 13.60
2019-01-23 2303 9871702 2195 114245346 11.65 11.65 11.55 11.55 0.15 -1.28% 11.55 491 11.60 482 13.43
2019-01-24 2303 13008945 3217 151720509 11.60 11.70 11.60 11.70 0.15 1.3% 11.65 863 11.70 1235 13.60
2019-01-25 2303 43907148 6406 520457627 11.80 11.95 11.75 11.95 0.25 2.14% 11.90 196 11.95 1740 13.90
2019-01-28 2303 34489190 6934 408040426 11.95 11.95 11.75 11.85 0.10 -0.84% 11.80 583 11.85 642 13.78
2019-01-29 2303 37926129 5329 451384558 11.80 12.00 11.70 12.00 0.15 1.27% 11.95 82 12.00 3957 13.95
2019-01-30 2303 95570714 12990 1085251352 11.40 11.50 11.25 11.35 0.65 -5.42% 11.35 1364 11.40 508 13.20
2019-02-11 2303 82010464 16315 898957189 11.40 11.40 10.80 10.85 0.50 -4.41% 10.85 3055 10.90 145 12.62
2019-02-12 2303 70690509 8990 773582481 10.85 11.15 10.80 11.10 0.25 2.3% 11.05 1873 11.10 2006 12.91
2019-02-13 2303 70000805 8251 775463434 11.20 11.20 11.00 11.10 0.00 0% 11.05 1286 11.10 416 12.91
2019-02-14 2303 26940217 6507 303091944 11.15 11.30 11.10 11.30 0.20 1.8% 11.25 599 11.30 1447 13.14
2019-02-18 2303 23733780 5872 272701214 11.50 11.55 11.45 11.45 0.05 1.33% 11.45 1040 11.50 2475 13.31
2019-02-19 2303 20956991 4191 239831481 11.45 11.50 11.40 11.45 0.00 0% 11.40 1488 11.45 5266 13.31
2019-02-20 2303 23211874 4582 264719795 11.45 11.45 11.35 11.40 0.05 -0.44% 11.35 2158 11.40 746 13.26
2019-02-21 2303 33906945 4032 388107905 11.45 11.50 11.35 11.45 0.05 0.44% 11.45 1239 11.50 3049 13.31
2019-02-22 2303 39409802 4055 450199426 11.45 11.50 11.30 11.50 0.05 0.44% 11.45 761 11.50 2474 13.37
2019-02-25 2303 58222707 7103 676982499 11.55 11.70 11.50 11.65 0.15 1.3% 11.60 2243 11.65 669 13.55
2019-02-26 2303 31765810 6070 370786256 11.65 11.75 11.60 11.65 0.00 0% 11.65 1709 11.70 3794 13.55
2019-02-27 2303 65102102 6713 745953699 11.65 11.65 11.35 11.45 0.20 -1.72% 11.40 2792 11.45 3542 13.31
2019-03-04 2303 27904777 5426 318872078 11.35 11.60 11.30 11.45 0.00 0% 11.45 1190 11.50 24 13.31
2019-03-05 2303 22504875 5126 259679443 11.40 11.60 11.40 11.60 0.15 1.31% 11.55 744 11.60 1086 13.49
2019-03-06 2303 20169922 5249 235706314 11.55 11.75 11.55 11.70 0.10 0.86% 11.70 4452 11.75 1777 13.60
2019-03-07 2303 58798424 8703 698788940 11.75 12.00 11.75 11.85 0.15 1.28% 11.80 1418 11.85 1983 13.78
2019-03-08 2303 26782759 4846 312377109 11.85 11.85 11.60 11.60 0.25 -2.11% 11.60 1229 11.65 956 19.66
2019-03-11 2303 40281218 5794 462464481 11.55 11.60 11.40 11.45 0.15 -1.29% 11.45 295 11.50 1370 19.41
2019-03-12 2303 15935867 3470 185095833 11.55 11.65 11.55 11.65 0.20 1.75% 11.60 1012 11.65 353 19.75
2019-03-13 2303 14050087 3379 162211840 11.65 11.65 11.50 11.55 0.10 -0.86% 11.50 1976 11.55 734 19.58
2019-03-14 2303 17760239 3712 204015871 11.55 11.60 11.45 11.45 0.10 -0.87% 11.45 531 11.50 1309 19.41
2019-03-15 2303 28892091 3221 335307721 11.45 11.65 11.45 11.65 0.20 1.75% 11.60 27 11.65 2615 19.75
2019-03-18 2303 23859888 4625 277645999 11.55 11.70 11.55 11.70 0.05 0.43% 11.65 3579 11.70 1273 19.83
2019-03-19 2303 33532816 3782 392324055 11.70 11.75 11.65 11.70 0.00 0% 11.70 660 11.75 2788 19.83
2019-03-20 2303 19746543 3755 229154777 11.65 11.70 11.55 11.55 0.15 -1.28% 11.55 2749 11.60 593 19.58
2019-03-21 2303 27175505 5885 315689019 11.60 11.70 11.55 11.60 0.05 0.43% 11.55 3319 11.60 3537 19.66
2019-03-22 2303 32719568 4660 382995551 11.65 11.80 11.65 11.80 0.20 1.72% 11.75 996 11.80 2271 20.00
2019-03-25 2303 41937288 6445 490615447 11.65 11.80 11.60 11.65 0.15 -1.27% 11.65 493 11.70 548 19.75
2019-03-26 2303 13701719 2973 160155115 11.65 11.75 11.65 11.65 0.00 0% 11.65 1596 11.70 1297 19.75
2019-03-27 2303 14664465 2991 171017294 11.65 11.70 11.60 11.65 0.00 0% 11.65 501 11.70 2480 19.75
2019-03-28 2303 28280846 4022 329307278 11.65 11.70 11.60 11.65 0.00 0% 11.60 1944 11.65 188 19.75
2019-03-29 2303 31034106 3260 361469645 11.65 11.70 11.60 11.65 0.00 0% 11.60 7238 11.65 305 19.75
2019-04-01 2303 22798711 4956 265345955 11.70 11.75 11.55 11.55 0.10 -0.86% 11.55 1229 11.60 37 19.58
2019-04-02 2303 23155479 4970 269054648 11.65 11.70 11.55 11.60 0.05 0.43% 11.60 1571 11.65 3187 19.66
2019-04-03 2303 21951315 4427 254348844 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 2855 11.60 1434 19.58
2019-04-08 2303 105510930 13284 1255732839 11.60 12.15 11.60 11.90 0.35 3.03% 11.90 931 11.95 1029 20.17
2019-04-09 2303 86939518 15105 1057589370 12.00 12.30 11.95 12.30 0.40 3.36% 12.25 409 12.30 2264 20.85
2019-04-10 2303 48397306 10933 591630854 12.30 12.35 12.10 12.25 0.05 -0.41% 12.20 1567 12.25 1743 20.76
2019-04-11 2303 89309795 15083 1098308100 12.35 12.45 12.10 12.10 0.15 -1.22% 12.10 1364 12.15 17 20.51
2019-04-12 2303 17252844 4203 209882850 12.25 12.25 12.10 12.20 0.10 0.83% 12.15 1242 12.20 924 20.68
2019-04-15 2303 34868344 4420 421774481 12.25 12.30 12.05 12.05 0.15 -1.23% 12.05 2253 12.10 3451 20.42
2019-04-17 2303 60477263 8595 739110482 12.15 12.40 12.10 12.20 0.10 1.24% 12.20 30 12.25 1846 20.68
2019-04-18 2303 48686881 7577 586580393 12.25 12.30 11.90 12.00 0.20 -1.64% 11.95 730 12.00 474 20.34
2019-04-19 2303 24015462 4054 289118358 12.05 12.10 12.00 12.10 0.10 0.83% 12.05 837 12.10 301 20.51
2019-04-22 2303 28202641 7040 338234859 12.15 12.15 11.90 11.90 0.20 -1.65% 11.90 3902 11.95 470 20.17
2019-04-23 2303 27169104 5836 324369990 11.90 12.00 11.90 11.95 0.05 0.42% 11.90 5406 11.95 144 20.25
2019-04-24 2303 39688992 7097 474918703 12.05 12.10 11.85 11.95 0.00 0% 11.90 2023 11.95 9366 20.25
2019-04-25 2303 185934503 20956 2147483647 12.60 13.10 12.60 13.10 1.15 9.62% 13.10 73678 0.00 0 22.20
2019-04-26 2303 225982817 30963 2147483647 13.10 13.45 12.95 13.45 0.35 2.67% 13.40 1084 13.45 2570 22.80
2019-04-29 2303 71900498 10781 958997010 13.45 13.50 13.25 13.35 0.10 -0.74% 13.35 1187 13.40 857 22.63
2019-04-30 2303 63857184 8483 856685681 13.35 13.50 13.30 13.45 0.10 0.75% 13.40 2170 13.45 578 32.80
2019-05-02 2303 37508456 6574 505781464 13.35 13.60 13.35 13.55 0.10 0.74% 13.55 235 13.60 3595 33.05
2019-05-03 2303 87607849 9930 1206484737 13.55 13.90 13.55 13.85 0.30 2.21% 13.80 1143 13.85 739 33.78
2019-05-06 2303 94350184 14520 1262239900 13.50 13.70 13.15 13.20 0.65 -4.69% 13.20 1241 13.25 1086 32.20
2019-05-07 2303 53939136 8323 728668127 13.35 13.65 13.25 13.60 0.40 3.03% 13.55 117 13.60 2500 33.17
2019-05-08 2303 53979097 9154 723968755 13.35 13.55 13.30 13.45 0.15 -1.1% 13.40 98 13.45 939 32.80
2019-05-09 2303 61722274 9243 814775211 13.40 13.45 13.00 13.15 0.30 -2.23% 13.15 278 13.20 443 32.07
2019-05-10 2303 34772896 8481 459972550 13.30 13.40 13.05 13.20 0.05 0.38% 13.15 944 13.20 580 32.20
2019-05-13 2303 34652746 8185 451343549 13.10 13.20 12.95 12.95 0.25 -1.89% 12.95 3886 13.00 256 31.59
2019-05-14 2303 68436279 12817 881531327 12.80 13.10 12.60 13.00 0.05 0.39% 12.95 1017 13.00 2935 31.71
2019-05-15 2303 54345421 9320 707375859 12.95 13.15 12.90 12.90 0.10 -0.77% 12.90 2271 12.95 956 31.46
2019-05-16 2303 32193147 8430 416306876 12.90 13.00 12.80 12.95 0.05 0.39% 12.90 2498 12.95 944 31.59
2019-05-17 2303 52327936 11131 683870930 13.10 13.25 12.95 13.00 0.05 0.39% 12.95 1113 13.00 117 31.71
2019-05-20 2303 36419272 8666 468417888 13.05 13.10 12.75 12.75 0.25 -1.92% 12.75 519 12.80 495 31.10
2019-05-22 2303 25560881 6002 331251553 12.95 13.05 12.85 13.00 0.05 1.96% 12.95 429 13.00 150 31.71
2019-05-23 2303 47580279 8324 612301932 12.85 13.00 12.75 12.85 0.15 -1.15% 12.85 47 12.90 61 31.34
2019-05-24 2303 27753770 6123 360807119 12.95 13.10 12.90 12.95 0.10 0.78% 12.95 239 13.00 466 31.59
2019-05-27 2303 25262205 4736 325339789 13.00 13.05 12.80 12.80 0.15 -1.16% 12.80 2318 12.85 281 31.22
2019-05-28 2303 86813566 9487 1084248912 12.80 12.80 12.40 12.45 0.35 -2.73% 12.45 617 12.50 1972 30.37
2019-05-29 2303 32266476 6547 399794888 12.30 12.60 12.15 12.60 0.15 1.2% 12.55 100 12.60 90 30.73
2019-05-30 2303 43693334 7849 555134171 12.70 12.80 12.55 12.75 0.15 1.19% 12.70 764 12.75 269 31.10
2019-05-31 2303 31740913 5641 408651351 12.65 12.95 12.65 12.90 0.15 1.18% 12.85 1396 12.90 1175 31.46
2019-06-03 2303 41302659 6911 541192217 12.80 13.25 12.70 13.20 0.30 2.33% 13.15 1090 13.20 183 32.20
2019-06-04 2303 41757982 8563 547304774 13.15 13.30 12.90 13.00 0.20 -1.52% 12.95 1112 13.00 601 31.71
2019-06-05 2303 27276407 4473 355122110 13.15 13.20 12.90 12.90 0.10 -0.77% 12.90 992 12.95 320 31.46
2019-06-06 2303 32018239 5756 416978609 12.90 13.10 12.85 13.05 0.15 1.16% 13.00 115 13.05 238 31.83
2019-06-10 2303 28170170 4557 372734948 13.20 13.30 13.05 13.30 0.25 1.92% 13.25 264 13.30 2085 32.44
2019-06-11 2303 32581260 5838 436354435 13.35 13.45 13.25 13.40 0.10 0.75% 13.35 675 13.40 929 32.68
2019-06-12 2303 30229283 5747 407344230 13.45 13.55 13.35 13.55 0.15 1.12% 13.50 4 13.55 1433 33.05
2019-06-13 2303 70097271 9493 961593543 13.50 13.95 13.40 13.75 0.20 1.48% 13.70 48 13.75 1803 33.54
2019-06-14 2303 28211150 5094 385520782 13.70 13.75 13.60 13.70 0.05 -0.36% 13.65 128 13.70 400 33.41
2019-06-17 2303 30522774 3813 419026733 13.70 13.85 13.60 13.65 0.05 -0.36% 13.65 237 13.70 962 33.29
2019-06-18 2303 41290425 5492 552115934 13.65 13.65 13.25 13.25 0.40 -2.93% 13.25 2145 13.30 532 32.32
2019-06-19 2303 48300373 8471 655544620 13.45 13.65 13.35 13.65 0.40 3.02% 13.60 382 13.65 2719 33.29
2019-06-20 2303 38934573 7144 526279439 13.70 13.75 13.35 13.40 0.25 -1.83% 13.40 658 13.45 473 32.68
2019-06-21 2303 48460614 7861 661152944 13.55 13.70 13.45 13.70 0.30 2.24% 13.65 3091 13.70 5581 33.41
2019-06-24 2303 25972285 4301 355494632 13.55 13.80 13.50 13.75 0.05 0.36% 13.70 670 13.75 594 33.54
2019-06-25 2303 26154417 7215 359484425 13.75 13.85 13.65 13.70 0.05 -0.36% 13.65 1464 13.70 1055 33.41
2019-06-26 2303 59484921 9726 823064474 13.85 13.95 13.75 13.80 0.10 0.73% 13.80 221 13.85 2918 33.66
2019-06-27 2303 62428579 10477 875443406 13.95 14.10 13.90 14.00 0.20 1.45% 14.00 1238 14.05 543 34.15
2019-06-28 2303 32353347 7131 453096884 14.10 14.10 13.85 13.95 0.05 -0.36% 13.95 1573 14.00 893 34.02
2019-07-01 2303 47180565 9735 675797392 14.05 14.45 14.05 14.35 0.40 2.87% 14.35 97 14.40 696 35.00
2019-07-02 2303 17391518 4781 248638025 14.40 14.40 14.20 14.25 0.10 -0.7% 14.25 306 14.30 515 34.76
2019-07-03 2303 22614581 5821 319305184 14.15 14.25 14.00 14.05 0.20 -1.4% 14.05 30 14.10 803 34.27
2019-07-04 2303 12644573 2700 178244616 14.10 14.20 14.00 14.15 0.10 0.71% 14.10 341 14.15 862 34.51
2019-07-05 2303 20384750 3692 285821350 14.05 14.20 13.90 14.10 0.05 -0.35% 14.05 178 14.10 3 34.39
2019-07-08 2303 25191698 3686 350728098 13.95 14.05 13.80 13.95 0.15 -1.06% 13.90 675 13.95 1589 34.02
2019-07-09 2303 24138020 3672 338411288 13.95 14.10 13.85 14.00 0.05 0.36% 14.00 10640 14.05 325 34.15
2019-07-10 2303 61150881 11461 885093864 14.10 14.70 14.10 14.65 0.65 4.64% 14.60 635 14.65 1253 35.73
2019-07-11 2303 94279391 11902 1396420586 14.70 15.00 14.60 14.95 0.30 2.05% 14.95 372 15.00 6430 36.46
2019-07-12 2303 62666064 7243 922082256 14.80 14.90 14.60 14.60 0.35 -2.34% 14.60 465 14.65 479 35.61
2019-07-15 2303 62793156 7266 925842920 14.65 14.90 14.50 14.90 0.30 2.05% 14.85 532 14.90 1550 36.34
2019-07-16 2303 66174379 13909 933799064 14.35 14.35 13.95 14.00 0.00 -6.04% 14.00 1359 14.05 354 34.15
2019-07-17 2303 36690632 10563 507379566 13.90 13.95 13.75 13.75 0.25 -1.79% 13.75 1576 13.80 6 33.54
2019-07-18 2303 20428936 5040 282134565 13.80 13.90 13.75 13.80 0.05 0.36% 13.75 2347 13.80 66 33.66
2019-07-19 2303 27177340 8392 378192058 13.90 14.05 13.80 13.80 0.00 0% 13.80 1568 13.85 892 33.66
2019-07-22 2303 32142568 4657 440162029 13.75 13.85 13.55 13.60 0.20 -1.45% 13.60 412 13.65 1140 33.17
2019-07-23 2303 29467684 4387 401225547 13.60 13.75 13.55 13.60 0.00 0% 13.60 222 13.65 226 33.17
2019-07-24 2303 36353065 4985 502163828 13.70 13.90 13.60 13.85 0.25 1.84% 13.80 876 13.85 406 33.78
2019-07-25 2303 91752730 11379 1253314975 13.85 13.95 13.40 13.55 0.30 -2.17% 13.55 664 13.60 859 54.20
2019-07-26 2303 68165723 12455 907340772 13.55 13.55 13.20 13.20 0.35 -2.58% 13.20 3446 13.25 622 52.80
2019-07-29 2303 23290509 4049 311690483 13.30 13.45 13.30 13.40 0.20 1.52% 13.40 142 13.45 1536 53.60
2019-07-30 2303 40638127 6617 553603428 13.50 13.75 13.45 13.60 0.20 1.49% 13.60 419 13.65 1142 54.40
2019-07-31 2303 56482608 6410 777305901 13.70 13.90 13.65 13.80 0.20 1.47% 13.75 854 13.80 4380 55.20
2019-08-01 2303 38617392 7737 519704980 13.65 13.65 13.30 13.40 0.40 -2.9% 13.35 255 13.40 1479 53.60
2019-08-02 2303 45049816 5832 593464620 13.15 13.35 13.05 13.35 0.05 -0.37% 13.30 26 13.35 197 53.40
2019-08-05 2303 40930437 8205 534414246 13.10 13.20 13.00 13.10 0.25 -1.87% 13.05 669 13.10 325 52.40
2019-08-06 2303 39315901 6367 507350079 12.80 13.10 12.70 13.00 0.10 -0.76% 13.00 188 13.05 307 52.00
2019-08-07 2303 32109517 4935 419956909 13.05 13.20 13.00 13.10 0.10 0.77% 13.05 1781 13.10 928 52.40
2019-08-08 2303 27796345 4452 366881828 13.10 13.35 13.05 13.30 0.20 1.53% 13.25 156 13.30 268 53.20
2019-08-12 2303 22603497 4290 296012461 13.25 13.30 13.00 13.00 0.30 -2.26% 13.00 1997 13.05 267 52.00
2019-08-13 2303 17761862 3621 230836588 13.05 13.15 12.90 12.95 0.05 -0.38% 12.95 219 13.00 2052 51.80
2019-08-14 2303 15792014 3569 207305639 13.05 13.25 13.05 13.10 0.15 1.16% 13.05 3022 13.10 53 52.40
2019-08-15 2303 16288109 3570 210880306 12.90 13.05 12.85 12.90 0.20 -1.53% 12.90 1043 12.95 260 51.60
2019-08-16 2303 39828042 7160 528077314 13.00 13.45 12.95 13.35 0.45 3.49% 13.30 223 13.35 1201 53.40
2019-08-19 2303 23032515 5129 308408010 13.35 13.50 13.20 13.45 0.10 0.75% 13.40 384 13.45 945 53.80
2019-08-20 2303 23079133 3630 310348665 13.40 13.50 13.35 13.50 0.05 0.37% 13.45 231 13.50 1829 54.00
2019-08-21 2303 17886161 3350 240939919 13.50 13.55 13.40 13.50 0.00 0% 13.45 218 13.50 1756 54.00
2019-08-22 2303 26634767 4519 354924568 13.55 13.55 13.20 13.25 0.25 -1.85% 13.20 1777 13.25 28 53.00
2019-08-23 2303 17781773 3389 237547180 13.30 13.45 13.25 13.35 0.10 0.75% 13.30 478 13.35 1974 53.40
2019-08-26 2303 26263686 4216 343317418 13.10 13.15 13.00 13.00 0.35 -2.62% 13.00 5404 13.05 96 52.00
2019-08-27 2303 62631899 3405 819200927 13.15 13.25 13.05 13.05 0.05 0.38% 13.05 3754 13.10 888 52.20
2019-08-28 2303 18889599 2438 247874921 13.10 13.20 13.05 13.15 0.10 0.77% 13.15 103 13.20 1167 52.60
2019-08-29 2303 10676162 2299 140542941 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 746 13.20 343 52.80
2019-08-30 2303 32774513 4268 438011240 13.30 13.45 13.20 13.45 0.25 1.89% 13.40 1 13.45 1792 53.80
2019-09-02 2303 8528668 2254 114219686 13.35 13.45 13.30 13.35 0.10 -0.74% 13.35 1464 13.40 40 53.40
2019-09-03 2303 13374418 2571 177788068 13.45 13.45 13.20 13.20 0.15 -1.12% 13.20 1242 13.25 25 52.80
2019-09-04 2303 40434250 6346 545392445 13.20 13.60 13.20 13.60 0.40 3.03% 13.55 235 13.60 2668 54.40
2019-09-05 2303 27277402 3853 370090683 13.65 13.70 13.50 13.60 0.00 0% 13.55 49 13.60 3053 54.40
2019-09-06 2303 16088617 3010 218514189 13.65 13.65 13.55 13.55 0.05 -0.37% 13.55 13 13.60 2783 54.20
2019-09-09 2303 13483882 2263 183354191 13.60 13.65 13.55 13.60 0.05 0.37% 13.60 234 13.65 3226 54.40
2019-09-10 2303 21363294 3550 290541206 13.60 13.65 13.55 13.60 0.00 0% 13.55 1299 13.60 778 54.40
2019-09-11 2303 20063333 4887 273325053 13.60 13.70 13.55 13.70 0.10 0.74% 13.65 222 13.70 1507 54.80
2019-09-12 2303 25967952 3236 356728582 13.80 13.85 13.65 13.70 0.00 0% 13.70 472 13.75 1825 54.80
2019-09-16 2303 23641597 2974 323859395 13.80 13.85 13.55 13.60 0.10 -0.73% 13.55 1048 13.60 3193 54.40
2019-09-17 2303 22155960 4585 298570386 13.55 13.60 13.35 13.55 0.05 -0.37% 13.50 36 13.55 437 54.20
2019-09-18 2303 18441204 4205 250958416 13.60 13.65 13.50 13.55 0.00 0% 13.55 209 13.60 997 54.20
2019-09-19 2303 23352200 2730 318460235 13.60 13.70 13.60 13.60 0.05 0.37% 13.60 551 13.65 1455 54.40
2019-09-20 2303 43362603 4154 595211939 13.60 13.80 13.55 13.80 0.20 1.47% 13.75 957 13.80 7334 55.20
2019-09-23 2303 26236711 4047 360239630 13.70 13.80 13.65 13.70 0.10 -0.72% 13.70 340 13.75 156 54.80
2019-09-24 2303 33743098 3826 462396722 13.70 13.80 13.65 13.65 0.05 -0.36% 13.65 3877 13.70 384 54.60
2019-09-25 2303 28777541 4072 391162181 13.65 13.70 13.50 13.60 0.05 -0.37% 13.60 161 13.65 1211 54.40
2019-09-26 2303 50905225 7910 701914142 13.80 14.00 13.60 13.60 0.00 0% 13.60 1438 13.65 323 54.40
2019-09-27 2303 21617074 3523 291739595 13.60 13.65 13.40 13.40 0.20 -1.47% 13.40 1012 13.45 1123 53.60
2019-10-01 2303 26138304 4595 354039187 13.40 13.65 13.40 13.65 0.25 1.87% 13.60 164 13.65 1929 54.60
2019-10-02 2303 8772321 2374 118605167 13.50 13.60 13.45 13.50 0.15 -1.1% 13.50 125 13.55 533 54.00
2019-10-03 2303 20721917 4148 276374888 13.30 13.45 13.20 13.40 0.10 -0.74% 13.35 116 13.40 709 53.60
2019-10-04 2303 11753078 2387 158097544 13.35 13.55 13.35 13.45 0.05 0.37% 13.45 277 13.50 414 53.80
2019-10-07 2303 15828996 3986 211771379 13.45 13.45 13.30 13.35 0.10 -0.74% 13.35 806 13.40 580 53.40
2019-10-08 2303 23503479 4617 314161982 13.35 13.50 13.30 13.35 0.00 0% 13.35 1199 13.40 469 53.40
2019-10-09 2303 38292987 6433 506198878 13.35 13.35 13.15 13.15 0.20 -1.5% 13.15 2217 13.20 249 52.60
2019-10-14 2303 45103746 7132 608967441 13.45 13.65 13.35 13.50 0.35 2.66% 13.45 804 13.50 867 54.00
2019-10-15 2303 48290101 10244 661360125 13.50 13.80 13.50 13.70 0.20 1.48% 13.70 401 13.75 5857 54.80
2019-10-16 2303 31033160 5936 425517758 13.80 13.80 13.60 13.75 0.05 0.36% 13.70 430 13.75 1584 55.00
2019-10-17 2303 17379780 4567 238787362 13.75 13.80 13.65 13.80 0.05 0.36% 13.75 469 13.80 3576 55.20
2019-10-18 2303 46084099 6902 640935450 13.70 14.00 13.70 13.95 0.15 1.09% 13.90 2326 13.95 886 55.80
2019-10-21 2303 12903818 2780 179801802 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 789 13.95 860 55.60
2019-10-22 2303 23631388 5574 331189613 14.10 14.15 13.90 14.00 0.10 0.72% 13.95 728 14.00 2108 56.00
2019-10-23 2303 26012736 4178 364861015 14.05 14.05 13.95 14.05 0.05 0.36% 14.00 1432 14.05 2063 56.20
2019-10-24 2303 119513828 18458 1736922687 14.10 14.80 14.05 14.55 0.50 3.56% 14.50 938 14.55 870 58.20
2019-10-25 2303 43635327 5851 629050701 14.40 14.55 14.30 14.40 0.15 -1.03% 14.35 42 14.40 5025 57.60
2019-10-28 2303 23325010 4285 332914785 14.45 14.50 14.15 14.25 0.15 -1.04% 14.25 532 14.30 504 57.00
2019-10-29 2303 63793543 9471 924415506 14.30 14.65 14.30 14.50 0.25 1.75% 14.45 1046 14.50 1375 58.00
2019-10-30 2303 61233781 7060 885600779 14.70 14.70 14.35 14.40 0.10 -0.69% 14.40 859 14.45 4250 57.60
2019-10-31 2303 97117355 11687 1363476570 14.35 14.35 13.90 14.00 0.40 -2.78% 14.00 120 14.05 762 38.89
2019-11-01 2303 93849456 12214 1357036363 14.15 14.55 14.10 14.50 0.50 3.57% 14.45 1289 14.50 1387 40.28
2019-11-04 2303 94378432 11841 1386658148 14.50 14.80 14.50 14.65 0.15 1.03% 14.60 2739 14.65 221 40.69
2019-11-05 2303 53488139 6889 774847663 14.65 14.70 14.40 14.50 0.15 -1.02% 14.45 598 14.50 210 40.28
2019-11-06 2303 52059086 6960 750144064 14.55 14.55 14.30 14.50 0.00 0% 14.45 478 14.50 1267 40.28
2019-11-07 2303 44219482 7373 633019371 14.50 14.55 14.20 14.25 0.25 -1.72% 14.25 1059 14.30 2215 39.58
2019-11-08 2303 24415232 4919 348285639 14.35 14.40 14.20 14.25 0.00 0% 14.25 2 14.30 2984 39.58
2019-11-11 2303 31160053 4947 443395364 14.30 14.35 14.15 14.25 0.00 0% 14.20 4214 14.25 837 39.58
2019-11-12 2303 35026594 4589 500193925 14.30 14.35 14.20 14.30 0.05 0.35% 14.25 1396 14.30 1348 39.72
2019-11-13 2303 32373797 5096 461724826 14.30 14.40 14.20 14.20 0.10 -0.7% 14.20 57 14.25 1327 39.44
2019-11-14 2303 57937985 6923 835243303 14.20 14.60 14.20 14.50 0.30 2.11% 14.45 69 14.50 2643 40.28
2019-11-15 2303 39855904 7755 574157552 14.60 14.60 14.25 14.30 0.20 -1.38% 14.25 3336 14.30 508 39.72
2019-11-18 2303 58847717 8329 858254179 14.60 14.75 14.45 14.50 0.20 1.4% 14.45 1376 14.50 540 40.28
2019-11-19 2303 37821445 3903 548722985 14.45 14.60 14.35 14.55 0.05 0.34% 14.50 628 14.55 1159 40.42
2019-11-20 2303 55131343 7342 806644854 14.55 14.80 14.45 14.75 0.20 1.37% 14.70 698 14.75 5218 40.97
2019-11-21 2303 42654446 4725 621736481 14.60 14.65 14.45 14.65 0.10 -0.68% 14.60 186 14.65 140 40.69
2019-11-22 2303 30220829 3383 441303879 14.65 14.70 14.50 14.60 0.05 -0.34% 14.55 1382 14.60 507 40.56
2019-11-25 2303 166478115 20094 2147483647 14.65 15.50 14.65 15.00 0.40 2.74% 15.00 6787 15.05 5133 41.67
2019-11-26 2303 165216747 14262 2147483647 15.25 15.40 15.10 15.20 0.20 1.33% 15.20 3297 15.25 49 42.22
2019-11-27 2303 41376514 6844 630315809 15.35 15.40 15.10 15.20 0.00 0% 15.20 871 15.25 1856 42.22
2019-11-28 2303 34136945 4868 516756125 15.25 15.30 15.05 15.10 0.10 -0.66% 15.10 16 15.15 1003 41.94
2019-11-29 2303 45681866 5354 682888731 15.10 15.15 14.85 14.95 0.15 -0.99% 14.90 3777 14.95 54 41.53
2019-12-02 2303 63994877 10766 968594730 15.00 15.30 15.00 15.10 0.15 1% 15.10 106 15.15 2570 41.94
2019-12-03 2303 51943907 6768 792401262 15.05 15.35 15.05 15.35 0.25 1.66% 15.30 131 15.35 1695 42.64
2019-12-04 2303 190321503 23609 2147483647 15.40 15.95 15.40 15.85 0.50 3.26% 15.80 769 15.85 2084 44.03
2019-12-05 2303 228294147 32300 2147483647 16.05 16.70 16.05 16.55 0.70 4.42% 16.50 497 16.55 881 45.97
2019-12-06 2303 109731919 16683 1783550771 16.50 16.50 16.10 16.20 0.35 -2.11% 16.15 1900 16.20 155 45.00
2019-12-09 2303 68335244 10617 1121353675 16.40 16.55 16.25 16.25 0.05 0.31% 16.25 1169 16.30 1338 45.14
2019-12-10 2303 58803807 8531 965115809 16.35 16.50 16.25 16.45 0.20 1.23% 16.40 1199 16.45 1228 45.69
2019-12-11 2303 60175139 8878 979170544 16.40 16.50 16.15 16.25 0.20 -1.22% 16.20 3241 16.25 4975 45.14
2019-12-12 2303 155933102 21972 2147483647 16.30 16.75 16.30 16.60 0.35 2.15% 16.60 138 16.65 321 46.11
2019-12-13 2303 81741040 10896 1352394433 16.65 16.80 16.40 16.60 0.00 0% 16.55 134 16.60 2654 46.11
2019-12-16 2303 72127831 12042 1200006803 16.55 16.85 16.40 16.65 0.05 0.3% 16.65 12 16.70 261 46.25
2019-12-17 2303 96263795 16307 1630601017 16.85 17.05 16.70 17.00 0.35 2.1% 16.95 530 17.00 2076 47.22
2019-12-18 2303 73543943 14959 1236158680 16.90 16.95 16.70 16.80 0.20 -1.18% 16.75 1506 16.80 4639 46.67
2019-12-19 2303 57550348 7788 956550284 16.80 16.80 16.45 16.70 0.10 -0.6% 16.65 41 16.70 2857 46.39
2019-12-20 2303 47379813 5822 789487914 16.75 16.80 16.55 16.70 0.00 0% 16.65 772 16.70 895 46.39
2019-12-23 2303 30998466 4863 514237539 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 1927 16.60 763 45.97
2019-12-24 2303 25642208 5016 425794630 16.60 16.70 16.50 16.55 0.00 0% 16.55 579 16.60 97 45.97
2019-12-25 2303 19272385 4818 320328835 16.60 16.75 16.55 16.65 0.10 0.6% 16.65 305 16.70 706 46.25
2019-12-26 2303 26143849 5315 431298141 16.65 16.65 16.40 16.55 0.10 -0.6% 16.55 370 16.60 1209 45.97
2019-12-27 2303 31725795 4990 528517252 16.60 16.75 16.55 16.70 0.15 0.91% 16.65 99 16.70 3148 46.39
2019-12-30 2303 46454365 5060 767499989 16.65 16.70 16.45 16.55 0.15 -0.9% 16.50 457 16.55 1412 45.97
2019-12-31 2303 30478470 4598 503012569 16.50 16.60 16.40 16.45 0.10 -0.6% 16.45 498 16.50 287 45.69