聯陽(3014)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　30.25
0
0%		30.20
-0.05
-0.17%		30.25
0.05
0.17%		 　30.95
0.7
2.31%		30.75
-0.2
-0.65%		30.75
0
0%		30.55
-0.2
-0.65%		30.65
0.1
0.33%		 　30.90
0.25
0.82%		31.00
0.1
0.32%		31.20
0.2
0.65%		31.10
-0.1
-0.32%		31.25
0.15
0.48%		 　32.50
1.25
4%		32.45
-0.05
-0.15%		32.80
0.35
1.08%		33.50
0.7
2.13%		33.45
-0.05
-0.15%		 　33.45
0
0%		33.55
0.1
0.3%		33.40
-0.15
-0.45%		 31.8
2 月　　　　　　　　　　34.10
0.7
2.1%		33.95
-0.15
-0.44%		34.05
0.1
0.29%		33.95
-0.1
-0.29%		 　　34.15
0.2
0.59%		34.15
0
0%		34.15
0
0%		35.25
1.1
3.22%		34.95
-0.3
-0.85%		 　34.70
-0.25
-0.72%		34.90
0.2
0.58%		35.25
0.35
1%		 34.69
3 月　　　35.50
0.25
0.71%		35.35
-0.15
-0.42%		35.20
-0.15
-0.42%		34.60
-0.6
-1.7%		34.90
0.3
0.87%		 　35.35
0.45
1.29%		35.35
0
0%		35.10
-0.25
-0.71%		35.30
0.2
0.57%		34.70
-0.6
-1.7%		 　35.10
0.4
1.15%		35.10
0
0%		35.75
0.65
1.85%		35.50
-0.25
-0.7%		35.40
-0.1
-0.28%		 　35.00
-0.4
-1.13%		35.15
0.15
0.43%		35.00
-0.15
-0.43%		35.00
0
0%		35.05
0.05
0.14%		 35.17
4 月35.15
0.1
0.29%		35.05
-0.1
-0.28%		35.25
0.2
0.57%		 　　　34.95
-0.3
-0.85%		35.05
0.1
0.29%		35.20
0.15
0.43%		34.95
-0.25
-0.71%		35.00
0.05
0.14%		 　35.05
0.05
0.14%		 35.30
0.25
0.71%		34.95
-0.35
-0.99%		35.15
0.2
0.57%		 　35.65
0.5
1.42%		35.30
-0.35
-0.98%		35.30
0
0%		35.45
0.15
0.42%		35.55
0.1
0.28%		 　35.15
-0.4
-1.13%		35.05
-0.1
-0.28%		 35.19
5 月　35.15
0.1
0.29%		35.15
0
0%		 　34.50
-0.65
-1.85%		34.80
0.3
0.87%		34.95
0.15
0.43%		34.70
-0.25
-0.72%		34.40
-0.3
-0.86%		 　33.70
-0.7
-2.03%		33.75
0.05
0.15%		33.90
0.15
0.44%		33.70
-0.2
-0.59%		33.70
0
0%		 　33.25
-0.45
-1.34%		 33.70
0.45
1.35%		33.30
-0.4
-1.19%		33.35
0.05
0.15%		 　33.50
0.15
0.45%		33.45
-0.05
-0.15%		33.35
-0.1
-0.3%		33.65
0.3
0.9%		34.10
0.45
1.34%		33.95
6 月 　33.95
-0.15
-0.44%		33.80
-0.15
-0.44%		33.80
0
0%		33.70
-0.1
-0.3%		 　　34.05
0.35
1.04%		34.20
0.15
0.44%		34.10
-0.1
-0.29%		34.20
0.1
0.29%		34.40
0.2
0.58%		 　34.15
-0.25
-0.73%		34.00
-0.15
-0.44%		34.20
0.2
0.59%		34.20
0
0%		34.30
0.1
0.29%		 　34.40
0.1
0.29%		34.70
0.3
0.87%		34.65
-0.05
-0.14%		35.00
0.35
1.01%		35.25
0.25
0.71%		 34.38
7 月35.40
0.15
0.43%		35.50
0.1
0.28%		35.30
-0.2
-0.56%		35.55
0.25
0.71%		35.60
0.05
0.14%		 　35.75
0.15
0.42%		36.20
0.45
1.26%		36.40
0.2
0.55%		34.15
-2.25
-6.18%		33.85
-0.3
-0.88%		 　33.65
-0.2
-0.59%		33.80
0.15
0.45%		33.60
-0.2
-0.59%		33.30
-0.3
-0.89%		33.40
0.1
0.3%		 　33.60
0.2
0.6%		33.60
0
0%		33.90
0.3
0.89%		34.00
0.1
0.29%		33.90
-0.1
-0.29%		 　33.60
-0.3
-0.88%		33.30
-0.3
-0.89%		33.25
-0.05
-0.15%		34.34
8 月33.10
-0.15
-0.45%		32.70
-0.4
-1.21%		 　32.15
-0.55
-1.68%		32.10
-0.05
-0.16%		32.20
0.1
0.31%		32.85
0.65
2.02%		 　　33.10
0.25
0.76%		32.60
-0.5
-1.51%		33.50
0.9
2.76%		34.00
0.5
1.49%		34.75
0.75
2.21%		 　35.35
0.6
1.73%		35.90
0.55
1.56%		35.65
-0.25
-0.7%		35.50
-0.15
-0.42%		35.80
0.3
0.85%		 　35.15
-0.65
-1.82%		35.65
0.5
1.42%		35.45
-0.2
-0.56%		35.60
0.15
0.42%		35.85
0.25
0.7%		 34.27
9 月　36.20
0.35
0.98%		36.65
0.45
1.24%		36.65
0
0%		36.70
0.05
0.14%		36.80
0.1
0.27%		 　38.50
1.7
4.62%		37.60
-0.9
-2.34%		37.70
0.1
0.27%		37.75
0.05
0.13%		 　　37.65
-0.1
-0.26%		39.00
1.35
3.59%		39.85
0.85
2.18%		38.80
-1.05
-2.63%		39.80
1
2.58%		 　40.15
0.35
0.88%		39.35
-0.8
-1.99%		40.00
0.65
1.65%		39.70
-0.3
-0.75%		39.10
-0.6
-1.51%		 38.53
10 月39.40
0.3
0.77%		39.10
-0.3
-0.76%		39.20
0.1
0.26%		40.10
0.9
2.3%		 　39.75
-0.35
-0.87%		39.30
-0.45
-1.13%		39.75
0.45
1.15%		 　　　40.30
0.55
1.38%		43.05
2.75
6.82%		42.60
-0.45
-1.05%		42.60
0
0%		43.30
0.7
1.64%		 　42.05
-1.25
-2.89%		43.00
0.95
2.26%		42.90
-0.1
-0.23%		43.60
0.7
1.63%		43.60
0
0%		 　45.00
1.4
3.21%		44.60
-0.4
-0.89%		44.70
0.1
0.22%		44.40
-0.3
-0.67%		41.98
11 月44.80
0.4
0.9%		 　45.00
0.2
0.45%		45.50
0.5
1.11%		45.30
-0.2
-0.44%		45.85
0.55
1.21%		44.15
-1.7
-3.71%		 　41.20
-2.95
-6.68%		41.85
0.65
1.58%		41.55
-0.3
-0.72%		41.20
-0.35
-0.84%		41.70
0.5
1.21%		 　41.75
0.05
0.12%		41.80
0.05
0.12%		41.30
-0.5
-1.2%		41.50
0.2
0.48%		41.30
-0.2
-0.48%		 　41.05
-0.25
-0.61%		41.55
0.5
1.22%		42.20
0.65
1.56%		41.85
-0.35
-0.83%		41.70
-0.15
-0.36%		 42.41
12 月　41.00
-0.7
-1.68%		41.05
0.05
0.12%		41.75
0.7
1.71%		42.20
0.45
1.08%		41.95
-0.25
-0.59%		 　43.65
1.7
4.05%		44.05
0.4
0.92%		44.05
0
0%		43.90
-0.15
-0.34%		43.95
0.05
0.11%		 　44.65
0.7
1.59%		45.50
0.85
1.9%		45.45
-0.05
-0.11%		44.85
-0.6
-1.32%		44.50
-0.35
-0.78%		 　43.95
-0.55
-1.24%		44.25
0.3
0.68%		44.00
-0.25
-0.56%		43.95
-0.05
-0.11%		44.40
0.45
1.02%		 　44.30
-0.1
-0.23%		44.15
-0.15
-0.34%		43.77

說明:最高漲幅:6.82%最低跌幅:-6.68% 最高價:45.85最低價:30.20平均價:36.76,灰色底表示週末,漲165天(65.6)元,跌119天(-46.95)元,平盤19天
7%=1,5%=2,4%=5,3%=5,2%=23,1%=71,0%=77,-0%=1,-1%=1,-2%=2,-3%=3,-4%=17,-5%=39,-6%=56,

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 3014 79317 90 2405932 30.45 30.55 30.20 30.25 0.15 0% 30.20 17 30.25 1 9.98
2019-01-03 3014 129004 91 3913870 30.25 30.50 30.20 30.20 0.05 -0.17% 30.20 1 30.35 2 9.97
2019-01-04 3014 185016 140 5548279 30.00 30.25 29.80 30.25 0.05 0.17% 30.25 1 30.30 6 9.98
2019-01-07 3014 157747 118 4853557 30.65 31.00 30.60 30.95 0.70 2.31% 30.85 4 30.95 6 10.21
2019-01-08 3014 117251 91 3615318 30.95 31.15 30.65 30.75 0.20 -0.65% 30.75 14 30.90 30 10.15
2019-01-09 3014 349583 204 10753363 30.80 30.80 30.65 30.75 0.00 0% 30.70 1 30.75 89 10.15
2019-01-10 3014 222204 155 6799320 30.80 30.80 30.50 30.55 0.20 -0.65% 30.55 9 30.65 9 10.08
2019-01-11 3014 100600 82 3081286 30.65 30.70 30.55 30.65 0.10 0.33% 30.65 1 30.70 9 10.12
2019-01-14 3014 235498 159 7277927 30.70 31.05 30.70 30.90 0.25 0.82% 30.85 17 30.95 1 10.20
2019-01-15 3014 193867 132 6010877 31.10 31.15 30.90 31.00 0.10 0.32% 31.00 26 31.10 17 10.23
2019-01-16 3014 202441 159 6300957 31.00 31.25 31.00 31.20 0.20 0.65% 31.20 13 31.25 4 10.30
2019-01-17 3014 219603 128 6830652 31.30 31.45 30.90 31.10 0.10 -0.32% 31.10 3 31.15 5 10.26
2019-01-18 3014 116884 80 3647032 31.10 31.25 31.05 31.25 0.15 0.48% 31.25 4 31.30 10 10.31
2019-01-21 3014 1618035 1116 52498975 31.45 32.85 31.45 32.50 1.25 4% 32.50 47 32.55 3 10.73
2019-01-22 3014 513721 319 16644704 32.50 32.70 32.15 32.45 0.05 -0.15% 32.40 1 32.45 23 10.71
2019-01-23 3014 508022 302 16579915 32.40 32.80 32.40 32.80 0.35 1.08% 32.75 2 32.80 20 10.83
2019-01-24 3014 1574047 1003 52659114 33.40 33.70 33.25 33.50 0.70 2.13% 33.50 1 33.55 7 11.06
2019-01-25 3014 719552 424 24036231 33.60 33.70 33.25 33.45 0.05 -0.15% 33.40 4 33.45 18 11.04
2019-01-28 3014 571235 379 19132133 33.55 33.65 33.30 33.45 0.00 0% 33.40 8 33.50 15 11.04
2019-01-29 3014 667230 432 22222150 33.40 33.55 32.85 33.55 0.10 0.3% 33.50 2 33.55 3 11.07
2019-01-30 3014 355050 250 11867565 33.55 33.55 33.30 33.40 0.15 -0.45% 33.40 9 33.45 4 11.02
2019-02-11 3014 1202448 751 40966782 34.20 34.40 33.80 34.10 0.70 2.1% 34.10 9 34.15 16 11.25
2019-02-12 3014 454425 312 15439256 34.10 34.15 33.90 33.95 0.15 -0.44% 33.95 7 34.05 10 11.20
2019-02-13 3014 571838 385 19439828 34.05 34.15 33.85 34.05 0.10 0.29% 34.00 14 34.05 16 11.24
2019-02-14 3014 378725 295 12878319 34.20 34.20 33.90 33.95 0.10 -0.29% 33.95 13 34.00 10 11.20
2019-02-18 3014 1246290 737 42456487 33.45 34.35 33.45 34.15 0.70 0.59% 34.10 6 34.15 2 11.27
2019-02-19 3014 559752 325 19159692 34.35 34.50 33.95 34.15 0.00 0% 34.15 48 34.30 1 11.27
2019-02-20 3014 493468 322 16907007 34.20 34.45 34.15 34.15 0.00 0% 34.15 10 34.25 5 11.27
2019-02-21 3014 1190618 695 41310799 34.50 35.30 34.15 35.25 1.10 3.22% 35.20 20 35.25 8 11.63
2019-02-22 3014 796444 495 27842540 35.25 35.25 34.75 34.95 0.30 -0.85% 34.90 27 34.95 5 11.57
2019-02-25 3014 1504533 772 52307014 35.10 35.15 34.45 34.70 0.25 -0.72% 34.65 7 34.70 4 11.49
2019-02-26 3014 579434 353 20261233 34.70 35.20 34.70 34.90 0.20 0.58% 34.90 15 34.95 48 11.56
2019-02-27 3014 649237 473 22795915 35.30 35.40 34.80 35.25 0.35 1% 35.25 10 35.30 22 11.67
2019-03-04 3014 672399 459 23803457 35.30 35.60 35.25 35.50 0.25 0.71% 35.45 10 35.50 9 11.76
2019-03-05 3014 299354 260 10591403 35.50 35.50 35.25 35.35 0.15 -0.42% 35.35 4 35.40 1 11.71
2019-03-06 3014 376799 326 13310367 35.35 35.45 35.20 35.20 0.15 -0.42% 35.20 25 35.30 1 11.66
2019-03-07 3014 542261 398 18885759 35.10 35.25 34.55 34.60 0.60 -1.7% 34.60 30 34.70 4 11.46
2019-03-08 3014 540996 419 18831103 34.50 35.15 34.20 34.90 0.30 0.87% 34.90 6 34.95 18 11.56
2019-03-11 3014 928118 564 32678084 34.90 35.40 34.90 35.35 0.45 1.29% 35.35 5 35.40 35 11.71
2019-03-12 3014 318333 250 11231113 35.35 35.35 35.15 35.35 0.00 0% 35.35 2 35.40 11 11.71
2019-03-13 3014 261026 192 9171658 35.35 35.35 35.05 35.10 0.25 -0.71% 35.10 4 35.20 2 11.62
2019-03-14 3014 432757 330 15309867 35.35 35.50 35.20 35.30 0.20 0.57% 35.30 13 35.35 2 11.69
2019-03-15 3014 903649 532 31717261 35.30 35.55 34.70 34.70 0.60 -1.7% 34.65 1 34.70 619 11.49
2019-03-18 3014 288215 217 10104279 35.10 35.15 35.00 35.10 0.40 1.15% 35.05 2 35.15 18 11.62
2019-03-19 3014 316265 259 11075448 34.80 35.25 34.80 35.10 0.00 0% 35.10 8 35.15 1 11.62
2019-03-20 3014 1657546 930 59175073 35.10 36.05 34.90 35.75 0.65 1.85% 35.75 20 35.80 6 11.84
2019-03-21 3014 642839 466 22818080 35.75 35.75 35.25 35.50 0.25 -0.7% 35.50 10 35.55 1 11.76
2019-03-22 3014 486030 325 17237851 35.65 35.80 35.30 35.40 0.10 -0.28% 35.35 26 35.50 2 11.72
2019-03-25 3014 262464 217 9205161 35.25 35.25 34.85 35.00 0.40 -1.13% 35.00 47 35.05 4 11.59
2019-03-26 3014 306823 163 10791624 35.10 35.30 35.05 35.15 0.15 0.43% 35.15 7 35.25 4 11.64
2019-03-27 3014 318637 220 11196295 35.20 35.30 35.00 35.00 0.15 -0.43% 35.00 40 35.10 3 11.59
2019-03-28 3014 373568 244 13095583 35.00 35.25 34.90 35.00 0.00 0% 35.00 6 35.15 1 11.59
2019-03-29 3014 198877 153 6959295 34.90 35.10 34.90 35.05 0.05 0.14% 35.05 14 35.10 7 11.61
2019-04-01 3014 263515 177 9262924 35.25 35.40 35.00 35.15 0.10 0.29% 35.15 3 35.25 14 11.64
2019-04-02 3014 261767 201 9191482 35.20 35.30 35.05 35.05 0.10 -0.28% 35.05 34 35.20 10 11.61
2019-04-03 3014 412122 289 14538844 35.15 35.40 35.10 35.25 0.20 0.57% 35.25 1 35.30 4 11.67
2019-04-08 3014 576762 398 20286512 35.50 35.50 34.95 34.95 0.30 -0.85% 34.95 11 35.00 3 11.57
2019-04-09 3014 615657 425 21559986 34.95 35.20 34.95 35.05 0.10 0.29% 35.05 1 35.10 13 11.61
2019-04-10 3014 275219 266 9672731 35.05 35.20 35.05 35.20 0.15 0.43% 35.15 1 35.20 30 11.66
2019-04-11 3014 593801 306 20810335 35.20 35.30 34.85 34.95 0.25 -0.71% 34.95 3 35.00 2 11.57
2019-04-12 3014 304204 215 10630590 35.15 35.15 34.85 35.00 0.05 0.14% 34.95 3 35.00 44 11.59
2019-04-15 3014 209614 159 7360117 35.05 35.20 35.00 35.05 0.05 0.14% 35.05 11 35.15 2 11.61
2019-04-17 3014 640272 435 22550231 35.00 35.50 35.00 35.30 0.25 0.71% 35.25 2 35.30 1 11.69
2019-04-18 3014 440396 261 15452730 35.30 35.30 34.95 34.95 0.35 -0.99% 34.95 3 35.05 2 11.57
2019-04-19 3014 670946 273 23662897 34.95 35.45 34.95 35.15 0.20 0.57% 35.15 10 35.30 9 11.64
2019-04-22 3014 828616 605 29493732 35.20 35.90 35.20 35.65 0.50 1.42% 35.60 36 35.65 3 11.80
2019-04-23 3014 389771 268 13807573 35.85 35.85 35.25 35.30 0.35 -0.98% 35.30 9 35.35 2 11.69
2019-04-24 3014 243242 180 8616976 35.60 35.60 35.30 35.30 0.00 0% 35.30 10 35.45 9 11.69
2019-04-25 3014 185861 154 6593876 35.40 35.60 35.40 35.45 0.15 0.42% 35.45 1 35.50 15 11.74
2019-04-26 3014 925907 551 33002647 35.60 35.85 35.45 35.55 0.10 0.28% 35.55 17 35.60 8 11.77
2019-04-29 3014 502489 301 17682511 35.45 35.55 35.05 35.15 0.40 -1.13% 35.10 31 35.15 8 11.64
2019-04-30 3014 310952 217 10894870 35.15 35.15 34.95 35.05 0.10 -0.28% 35.00 37 35.10 6 11.61
2019-05-02 3014 204356 137 7179593 35.05 35.20 35.05 35.15 0.10 0.29% 35.15 1 35.20 17 11.64
2019-05-03 3014 247234 181 8697360 35.10 35.25 35.10 35.15 0.00 0% 35.15 10 35.25 2 11.64
2019-05-06 3014 799046 506 27700292 35.00 35.00 34.50 34.50 0.65 -1.85% 34.50 64 34.55 98 11.42
2019-05-07 3014 333786 242 11661251 35.00 35.05 34.80 34.80 0.30 0.87% 34.80 8 34.95 7 11.52
2019-05-08 3014 199068 161 6955117 34.80 35.10 34.70 34.95 0.15 0.43% 34.90 9 34.95 5 11.57
2019-05-09 3014 366751 243 12733207 34.95 35.00 34.50 34.70 0.25 -0.72% 34.65 2 34.70 1 11.49
2019-05-10 3014 250414 194 8643439 34.40 34.85 34.30 34.40 0.30 -0.86% 34.40 3 34.45 2 12.03
2019-05-13 3014 422895 298 14367159 34.05 34.35 33.60 33.70 0.70 -2.03% 33.70 20 33.80 1 11.78
2019-05-14 3014 312802 226 10411856 32.55 33.80 32.55 33.75 0.05 0.15% 33.70 4 33.80 21 11.80
2019-05-15 3014 203285 153 6891205 34.00 34.15 33.80 33.90 0.15 0.44% 33.90 3 34.00 18 11.85
2019-05-16 3014 365795 248 12438928 33.90 34.35 33.70 33.70 0.20 -0.59% 33.70 15 33.75 2 11.78
2019-05-17 3014 272150 185 9207353 33.85 33.95 33.65 33.70 0.00 0% 33.65 9 33.75 2 11.78
2019-05-20 3014 334600 247 11169066 33.75 33.80 33.15 33.25 0.45 -1.34% 33.25 2 33.35 17 11.63
2019-05-22 3014 657690 461 22242951 33.20 34.00 33.15 33.70 0.60 1.35% 33.70 16 33.80 10 11.78
2019-05-23 3014 345753 279 11544583 33.60 33.60 33.20 33.30 0.40 -1.19% 33.30 3 33.35 1 11.64
2019-05-24 3014 177734 162 5934363 33.10 33.60 33.10 33.35 0.05 0.15% 33.35 4 33.40 7 11.66
2019-05-27 3014 221730 155 7417954 33.55 33.70 33.30 33.50 0.15 0.45% 33.45 1 33.50 31 11.71
2019-05-28 3014 169355 131 5672261 33.50 33.65 33.40 33.45 0.05 -0.15% 33.45 4 33.50 51 11.70
2019-05-29 3014 391089 254 13030035 33.30 33.45 33.20 33.35 0.10 -0.3% 33.35 5 33.45 2 11.66
2019-05-30 3014 734520 507 24834194 33.30 34.10 33.30 33.65 0.30 0.9% 33.60 15 33.70 7 11.77
2019-05-31 3014 708797 441 24166425 33.65 34.25 33.65 34.10 0.45 1.34% 34.10 5 34.15 9 11.92
2019-06-03 3014 199039 137 6764272 34.10 34.35 33.90 33.95 0.15 -0.44% 33.95 2 34.00 1 11.87
2019-06-04 3014 121498 99 4119006 33.80 34.10 33.80 33.80 0.15 -0.44% 33.80 27 33.90 10 11.82
2019-06-05 3014 248058 104 8415894 34.00 34.00 33.80 33.80 0.00 0% 33.80 19 33.90 1 11.82
2019-06-06 3014 183548 123 6187317 33.80 33.80 33.65 33.70 0.10 -0.3% 33.65 43 33.70 4 11.78
2019-06-10 3014 197984 135 6737053 33.75 34.20 33.75 34.05 0.35 1.04% 34.00 15 34.05 2 11.91
2019-06-11 3014 225772 138 7720348 34.20 34.25 34.10 34.20 0.15 0.44% 34.20 41 34.25 27 11.96
2019-06-12 3014 230552 141 7852321 34.25 34.25 34.00 34.10 0.10 -0.29% 34.10 9 34.15 14 11.92
2019-06-13 3014 108752 82 3715555 34.05 34.25 34.05 34.20 0.10 0.29% 34.10 15 34.20 2 11.96
2019-06-14 3014 150249 110 5159263 34.35 34.45 34.25 34.40 0.20 0.58% 34.35 5 34.40 10 12.03
2019-06-17 3014 198850 146 6817524 34.40 34.45 34.05 34.15 0.25 -0.73% 34.15 5 34.20 1 11.94
2019-06-18 3014 264061 209 8971924 34.15 34.20 33.85 34.00 0.15 -0.44% 33.95 11 34.00 3 11.89
2019-06-19 3014 366502 310 12513290 34.20 34.35 34.00 34.20 0.20 0.59% 34.20 9 34.30 1 11.96
2019-06-20 3014 320696 220 10986337 34.20 34.50 34.10 34.20 0.00 0% 34.20 10 34.25 1 11.96
2019-06-21 3014 404779 281 13844210 34.30 34.40 34.10 34.30 0.10 0.29% 34.15 7 34.30 4 11.99
2019-06-24 3014 201501 115 6921784 34.30 34.50 34.25 34.40 0.10 0.29% 34.35 57 34.40 2 12.03
2019-06-25 3014 650274 453 22538301 34.55 34.90 34.35 34.70 0.30 0.87% 34.65 17 34.70 23 12.13
2019-06-26 3014 249291 160 8653563 34.90 34.90 34.50 34.65 0.05 -0.14% 34.65 24 34.80 2 12.12
2019-06-27 3014 457479 278 15985665 34.85 35.20 34.75 35.00 0.35 1.01% 35.00 9 35.10 8 12.24
2019-06-28 3014 462885 309 16282600 35.00 35.35 35.00 35.25 0.25 0.71% 35.25 22 35.30 7 12.33
2019-07-01 3014 469220 344 16634124 35.65 35.65 35.35 35.40 0.15 0.43% 35.35 33 35.40 1 12.38
2019-07-02 3014 364850 317 12922230 35.45 35.55 35.25 35.50 0.10 0.28% 35.45 16 35.50 2 12.41
2019-07-03 3014 592786 436 20990044 35.55 35.55 35.20 35.30 0.20 -0.56% 35.25 52 35.30 49 12.34
2019-07-04 3014 694589 467 24693907 35.30 35.70 35.30 35.55 0.25 0.71% 35.55 7 35.60 30 12.43
2019-07-05 3014 491986 318 17512699 35.60 35.70 35.45 35.60 0.05 0.14% 35.55 27 35.60 15 12.45
2019-07-08 3014 738967 406 26385468 35.60 35.80 35.60 35.75 0.15 0.42% 35.70 14 35.75 20 12.50
2019-07-09 3014 1557583 947 56201097 35.85 36.30 35.85 36.20 0.45 1.26% 36.15 72 36.20 13 12.66
2019-07-10 3014 2488298 1333 90488935 36.40 36.45 36.10 36.40 0.20 0.55% 36.40 45 36.45 59 12.73
2019-07-11 3014 1715159 950 58426773 33.90 34.40 33.85 34.15 0.00 -6.18% 34.15 17 34.20 28 11.94
2019-07-12 3014 661558 493 22490329 34.10 34.25 33.80 33.85 0.30 -0.88% 33.85 28 33.90 16 11.84
2019-07-15 3014 711777 440 23964168 33.85 33.95 33.55 33.65 0.20 -0.59% 33.65 5 33.70 23 11.77
2019-07-16 3014 401029 265 13571926 33.90 33.95 33.75 33.80 0.15 0.45% 33.80 51 33.90 14 11.82
2019-07-17 3014 429010 272 14394392 33.80 33.80 33.45 33.60 0.20 -0.59% 33.60 6 33.65 5 11.75
2019-07-18 3014 456117 307 15229644 33.60 33.65 33.25 33.30 0.30 -0.89% 33.25 20 33.40 2 11.64
2019-07-19 3014 496493 325 16552514 33.30 33.50 33.10 33.40 0.10 0.3% 33.35 18 33.40 14 11.68
2019-07-22 3014 427543 265 14359685 33.60 33.80 33.40 33.60 0.20 0.6% 33.60 26 33.65 20 11.75
2019-07-23 3014 284690 187 9603233 33.80 33.90 33.55 33.60 0.00 0% 33.55 15 33.60 4 11.75
2019-07-24 3014 366447 269 12398110 33.70 33.95 33.60 33.90 0.30 0.89% 33.80 6 33.90 1 11.85
2019-07-25 3014 293191 223 9936868 33.95 34.05 33.75 34.00 0.10 0.29% 33.95 1 34.00 1 11.89
2019-07-26 3014 205910 128 6987795 34.05 34.05 33.85 33.90 0.10 -0.29% 33.90 15 34.00 32 11.85
2019-07-29 3014 291389 174 9814431 33.90 33.90 33.55 33.60 0.30 -0.88% 33.60 1 33.70 6 11.75
2019-07-30 3014 361498 255 12078233 33.65 33.85 33.25 33.30 0.30 -0.89% 33.30 32 33.40 3 11.64
2019-07-31 3014 282001 195 9393082 33.25 33.40 33.25 33.25 0.05 -0.15% 33.25 15 33.30 1 11.63
2019-08-01 3014 257900 184 8539034 33.10 33.20 33.05 33.10 0.15 -0.45% 33.05 51 33.20 6 11.57
2019-08-02 3014 406792 247 13309246 32.95 32.95 32.65 32.70 0.40 -1.21% 32.70 3 32.75 43 11.43
2019-08-05 3014 419253 280 13556721 32.80 32.80 32.10 32.15 0.55 -1.68% 32.15 1 32.20 2 11.24
2019-08-06 3014 427287 274 13574609 31.65 32.10 31.55 32.10 0.05 -0.16% 32.05 4 32.15 5 11.22
2019-08-07 3014 167408 137 5408486 32.40 32.75 32.20 32.20 0.10 0.31% 32.20 1 32.30 5 11.26
2019-08-08 3014 232281 196 7596377 33.00 33.00 32.55 32.85 0.65 2.02% 32.75 2 32.85 6 11.49
2019-08-12 3014 321554 191 10564786 32.85 33.10 32.45 33.10 0.25 0.76% 33.10 3 33.15 16 11.57
2019-08-13 3014 270800 214 8870759 33.10 33.10 32.60 32.60 0.50 -1.51% 32.60 16 32.80 1 10.79
2019-08-14 3014 731686 487 24610629 33.60 33.85 33.35 33.50 0.90 2.76% 33.50 7 33.55 6 11.09
2019-08-15 3014 679521 450 22895514 33.30 34.00 32.90 34.00 0.50 1.49% 33.95 3 34.00 24 11.26
2019-08-16 3014 986147 663 33998474 34.00 34.90 34.00 34.75 0.75 2.21% 34.70 1 34.75 23 11.51
2019-08-19 3014 1953814 1375 69236006 35.15 35.90 35.15 35.35 0.60 1.73% 35.35 25 35.50 6 11.71
2019-08-20 3014 4032887 2157 145066347 35.70 36.35 35.60 35.90 0.55 1.56% 35.80 4 35.90 23 11.89
2019-08-21 3014 785827 552 27981994 35.90 35.90 35.50 35.65 0.25 -0.7% 35.65 6 35.70 14 11.80
2019-08-22 3014 729333 493 25929134 35.70 35.90 35.40 35.50 0.15 -0.42% 35.50 3 35.55 18 11.76
2019-08-23 3014 1088571 684 39003083 35.65 36.15 35.40 35.80 0.30 0.85% 35.80 21 35.85 16 11.85
2019-08-26 3014 500488 372 17608474 35.40 35.40 35.00 35.15 0.65 -1.82% 35.15 15 35.20 6 11.64
2019-08-27 3014 479129 291 17041119 35.50 35.70 35.20 35.65 0.50 1.42% 35.60 9 35.65 6 11.80
2019-08-28 3014 415656 265 14831951 35.80 36.00 35.45 35.45 0.20 -0.56% 35.45 28 35.50 2 11.74
2019-08-29 3014 496521 307 17606418 35.50 35.80 35.25 35.60 0.15 0.42% 35.50 22 35.60 23 11.79
2019-08-30 3014 1042360 566 37517741 35.95 36.15 35.85 35.85 0.25 0.7% 35.85 13 35.90 5 11.87
2019-09-02 3014 841035 474 30394960 36.00 36.30 35.95 36.20 0.35 0.98% 36.15 1 36.20 72 11.99
2019-09-03 3014 1765831 1058 64712958 36.30 36.90 36.25 36.65 0.45 1.24% 36.60 30 36.65 6 12.14
2019-09-04 3014 807743 436 29610267 36.80 36.90 36.50 36.65 0.00 0% 36.65 9 36.70 35 12.14
2019-09-05 3014 879142 524 32500490 36.90 37.35 36.70 36.70 0.05 0.14% 36.70 43 36.75 5 12.15
2019-09-06 3014 829463 494 30561081 36.95 37.10 36.60 36.80 0.10 0.27% 36.70 3 36.80 2 12.19
2019-09-09 3014 10244437 5138 402114376 37.50 40.45 37.50 38.50 1.70 4.62% 38.50 16 38.55 3 12.75
2019-09-10 3014 3067777 1849 115709057 38.50 38.50 37.00 37.60 0.90 -2.34% 37.55 21 37.60 47 12.45
2019-09-11 3014 1424213 865 53577303 37.70 38.10 37.25 37.70 0.10 0.27% 37.70 17 37.75 6 12.48
2019-09-12 3014 1028678 604 38805404 37.85 38.00 37.55 37.75 0.05 0.13% 37.70 11 37.75 4 12.50
2019-09-16 3014 1255289 783 47305391 37.70 38.10 37.30 37.65 0.10 -0.26% 37.55 4 37.65 2 12.47
2019-09-17 3014 2137063 1393 82215180 37.95 39.00 37.85 39.00 1.35 3.59% 38.95 2 39.00 61 12.91
2019-09-18 3014 6725534 4019 267843906 39.80 40.90 38.75 39.85 0.85 2.18% 39.80 29 39.85 25 13.20
2019-09-19 3014 1673539 1061 65434005 39.50 39.50 38.80 38.80 1.05 -2.63% 38.80 6 38.90 4 12.85
2019-09-20 3014 2201740 1396 87068843 39.00 39.90 38.85 39.80 1.00 2.58% 39.75 3 39.80 25 13.18
2019-09-23 3014 2667573 1681 107343120 40.00 40.85 39.65 40.15 0.35 0.88% 40.10 6 40.15 5 13.29
2019-09-24 3014 2386621 1342 94869399 40.15 40.55 39.15 39.35 0.80 -1.99% 39.35 6 39.40 4 13.03
2019-09-25 3014 1363361 756 53668762 39.25 40.05 39.00 40.00 0.65 1.65% 39.95 4 40.00 22 13.24
2019-09-26 3014 817686 527 32535795 40.20 40.25 39.40 39.70 0.30 -0.75% 39.50 13 39.70 38 13.15
2019-09-27 3014 1066523 709 41817068 40.00 40.00 38.70 39.10 0.60 -1.51% 39.00 2 39.10 10 12.95
2019-10-01 3014 1197767 811 47402166 39.50 39.95 39.30 39.40 0.30 0.77% 39.40 18 39.45 1 13.05
2019-10-02 3014 813809 554 31852028 39.05 39.35 39.00 39.10 0.30 -0.76% 39.10 11 39.15 1 12.95
2019-10-03 3014 1150212 616 45052107 38.65 39.50 38.50 39.20 0.10 0.26% 39.20 5 39.30 2 12.98
2019-10-04 3014 1765495 1043 70252491 39.50 40.25 39.30 40.10 0.90 2.3% 40.05 8 40.10 22 13.28
2019-10-07 3014 1443216 925 57699738 40.15 40.40 39.55 39.75 0.35 -0.87% 39.75 18 39.80 5 13.16
2019-10-08 3014 1093107 632 43112802 39.80 39.90 39.00 39.30 0.45 -1.13% 39.25 4 39.30 2 13.01
2019-10-09 3014 2438992 1682 96929881 39.60 40.10 39.10 39.75 0.45 1.15% 39.75 7 39.80 53 13.16
2019-10-14 3014 1911459 1211 77179022 40.70 40.80 40.15 40.30 0.55 1.38% 40.30 6 40.35 29 13.34
2019-10-15 3014 8755290 5302 372571897 40.50 44.20 40.50 43.05 2.75 6.82% 43.05 52 43.10 1 14.26
2019-10-16 3014 4349175 2733 185959979 42.65 43.65 42.20 42.60 0.45 -1.05% 42.60 7 42.65 3 14.11
2019-10-17 3014 1578339 1087 66952502 42.60 42.90 42.05 42.60 0.00 0% 42.60 1 42.65 23 14.11
2019-10-18 3014 2987965 1412 128929722 42.65 43.50 42.50 43.30 0.70 1.64% 43.25 1 43.30 33 14.34
2019-10-21 3014 2311935 1470 98164953 43.90 43.90 41.95 42.05 1.25 -2.89% 42.00 38 42.05 1 13.92
2019-10-22 3014 2264267 1287 96784872 42.35 43.45 42.00 43.00 0.95 2.26% 43.00 9 43.05 2 14.24
2019-10-23 3014 1186562 657 50865192 43.00 43.20 42.50 42.90 0.10 -0.23% 42.90 19 42.95 23 14.21
2019-10-24 3014 1741220 1096 75503086 42.95 43.80 42.90 43.60 0.70 1.63% 43.60 10 43.65 9 14.44
2019-10-25 3014 1820766 1114 78810715 43.75 43.80 42.80 43.60 0.00 0% 43.55 12 43.60 13 14.44
2019-10-28 3014 8927001 5134 402980373 43.80 46.35 43.40 45.00 1.40 3.21% 45.00 53 45.05 1 14.90
2019-10-29 3014 3244134 2032 144886042 44.70 45.25 44.30 44.60 0.40 -0.89% 44.60 9 44.65 21 14.77
2019-10-30 3014 1285785 920 57297478 44.30 44.90 44.30 44.70 0.10 0.22% 44.70 5 44.75 15 14.80
2019-10-31 3014 2329412 1244 102953808 44.90 44.90 43.85 44.40 0.30 -0.67% 44.25 15 44.40 2 14.70
2019-11-01 3014 1694019 997 75901390 44.25 45.10 44.25 44.80 0.40 0.9% 44.80 18 44.85 6 14.83
2019-11-04 3014 1650953 933 73968291 45.00 45.10 44.45 45.00 0.20 0.45% 44.90 3 45.00 56 14.90
2019-11-05 3014 4002813 2137 180833716 45.20 45.60 44.75 45.50 0.50 1.11% 45.50 6 45.55 15 15.07
2019-11-06 3014 2233800 1280 101304861 45.35 45.65 45.05 45.30 0.20 -0.44% 45.30 1 45.35 1 15.00
2019-11-07 3014 2883276 1706 132007486 45.35 46.05 45.35 45.85 0.55 1.21% 45.80 5 45.85 19 15.18
2019-11-08 3014 4195614 2639 190950315 46.05 47.10 44.10 44.15 1.70 -3.71% 44.10 19 44.15 9 14.72
2019-11-11 3014 3915022 2352 162437596 43.40 43.40 40.35 41.20 2.95 -6.68% 41.15 5 41.20 1 13.73
2019-11-12 3014 1650710 1085 69092906 41.70 42.05 41.60 41.85 0.65 1.58% 41.80 6 41.85 1 13.95
2019-11-13 3014 1331836 842 55267916 41.70 41.95 41.00 41.55 0.30 -0.72% 41.55 2 41.60 34 13.85
2019-11-14 3014 776514 489 32063274 41.70 41.85 41.15 41.20 0.35 -0.84% 41.20 40 41.25 1 13.73
2019-11-15 3014 729340 481 30486142 41.35 42.00 41.35 41.70 0.50 1.21% 41.70 4 41.85 6 13.90
2019-11-18 3014 600798 364 25098161 41.95 42.00 41.60 41.75 0.05 0.12% 41.70 32 41.80 3 13.92
2019-11-19 3014 522108 366 21835987 41.95 41.95 41.70 41.80 0.05 0.12% 41.75 22 41.80 3 13.93
2019-11-20 3014 662816 421 27455399 41.80 41.80 41.20 41.30 0.50 -1.2% 41.25 11 41.30 2 13.77
2019-11-21 3014 898542 584 36899431 41.10 41.75 40.60 41.50 0.20 0.48% 41.50 68 41.60 1 13.83
2019-11-22 3014 400247 267 16592050 41.20 41.75 41.20 41.30 0.20 -0.48% 41.30 14 41.35 4 13.77
2019-11-25 3014 692318 405 28513297 41.40 41.55 41.05 41.05 0.25 -0.61% 41.05 10 41.10 2 13.68
2019-11-26 3014 640049 392 26617329 41.20 41.85 41.20 41.55 0.50 1.22% 41.55 3 41.60 14 13.85
2019-11-27 3014 713089 506 30011692 41.80 42.20 41.80 42.20 0.65 1.56% 42.20 1 42.25 4 14.07
2019-11-28 3014 538068 410 22688391 42.45 42.60 41.85 41.85 0.35 -0.83% 41.85 2 41.95 5 13.95
2019-11-29 3014 653153 379 27326877 42.00 42.20 41.60 41.70 0.15 -0.36% 41.70 2 41.75 2 13.90
2019-12-02 3014 775156 449 31864610 42.00 42.00 40.55 41.00 0.70 -1.68% 41.00 19 41.10 1 13.67
2019-12-03 3014 332300 226 13625550 40.65 41.30 40.65 41.05 0.05 0.12% 41.05 10 41.20 4 13.68
2019-12-04 3014 422489 301 17569240 41.10 41.90 41.10 41.75 0.70 1.71% 41.75 5 41.80 7 13.92
2019-12-05 3014 499859 360 21103531 42.10 42.50 42.00 42.20 0.45 1.08% 42.15 11 42.20 15 14.07
2019-12-06 3014 520058 373 21923822 42.20 42.40 41.90 41.95 0.25 -0.59% 41.90 62 42.00 18 13.98
2019-12-09 3014 5390493 3237 237496337 43.55 44.75 43.05 43.65 1.70 4.05% 43.65 14 43.75 1 14.55
2019-12-10 3014 1604142 1042 70341281 43.65 44.30 43.25 44.05 0.40 0.92% 44.00 33 44.05 20 14.68
2019-12-11 3014 737908 535 32418502 44.05 44.15 43.75 44.05 0.00 0% 44.00 8 44.05 2 14.68
2019-12-12 3014 850246 605 37449995 44.20 44.30 43.85 43.90 0.15 -0.34% 43.90 1 43.95 1 14.63
2019-12-13 3014 733554 495 32248436 44.15 44.35 43.70 43.95 0.05 0.11% 43.90 5 43.95 13 14.65
2019-12-16 3014 2142087 1315 95975270 44.10 45.25 44.10 44.65 0.70 1.59% 44.65 10 44.70 1 14.88
2019-12-17 3014 2838233 1778 129434645 45.20 46.00 45.15 45.50 0.85 1.9% 45.50 15 45.55 5 15.17
2019-12-18 3014 2129153 1291 97451460 45.30 46.45 45.25 45.45 0.05 -0.11% 45.45 15 45.50 9 15.15
2019-12-19 3014 1218409 819 54831996 45.25 45.70 44.60 44.85 0.60 -1.32% 44.80 17 44.85 1 14.95
2019-12-20 3014 691362 451 30924584 45.10 45.10 44.50 44.50 0.35 -0.78% 44.50 34 44.60 4 14.83
2019-12-23 3014 785425 492 34628950 44.50 44.50 43.80 43.95 0.55 -1.24% 43.90 4 43.95 4 14.65
2019-12-24 3014 330898 243 14648198 43.95 44.45 43.95 44.25 0.30 0.68% 44.20 2 44.25 12 14.75
2019-12-25 3014 599042 427 26432798 44.70 44.70 43.95 44.00 0.25 -0.56% 44.00 16 44.05 15 14.67
2019-12-26 3014 495021 354 21809708 44.20 44.40 43.90 43.95 0.05 -0.11% 43.95 4 44.10 8 14.65
2019-12-27 3014 642132 426 28368771 44.00 44.40 43.95 44.40 0.45 1.02% 44.35 5 44.40 6 14.80
2019-12-30 3014 826944 503 36852820 44.60 44.90 44.30 44.30 0.10 -0.23% 44.30 13 44.40 1 14.77
2019-12-31 3014 559213 454 24683322 44.15 44.30 44.05 44.15 0.15 -0.34% 44.15 1 44.20 4 14.72