聯詠(3034)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　138.50
0
0%		134.00
-4.5
-3.25%		133.50
-0.5
-0.37%		 　140.00
6.5
4.87%		142.00
2
1.43%		146.00
4
2.82%		145.00
-1
-0.68%		144.00
-1
-0.69%		 　143.00
-1
-0.69%		148.00
5
3.5%		148.00
0
0%		150.00
2
1.35%		150.50
0.5
0.33%		 　155.50
5
3.32%		155.00
-0.5
-0.32%		154.00
-1
-0.65%		150.00
-4
-2.6%		154.50
4.5
3%		 　153.00
-1.5
-0.97%		157.00
4
2.61%		158.00
1
0.64%		 148.1
2 月　　　　　　　　　　159.50
1.5
0.95%		161.00
1.5
0.94%		159.50
-1.5
-0.93%		163.50
4
2.51%		 　　174.50
11
6.73%		174.50
0
0%		175.00
0.5
0.29%		176.00
1
0.57%		173.00
-3
-1.7%		 　173.50
0.5
0.29%		173.50
0
0%		171.00
-2.5
-1.44%		 170.36
3 月　　　171.00
0
0%		169.00
-2
-1.17%		176.00
7
4.14%		172.50
-3.5
-1.99%		173.00
0.5
0.29%		 　178.50
5.5
3.18%		174.00
-4.5
-2.52%		176.50
2.5
1.44%		176.00
-0.5
-0.28%		179.00
3
1.7%		 　188.50
9.5
5.31%		187.00
-1.5
-0.8%		186.00
-1
-0.53%		190.50
4.5
2.42%		191.00
0.5
0.26%		 　190.00
-1
-0.52%		191.00
1
0.53%		191.00
0
0%		190.00
-1
-0.52%		198.00
8
4.21%		 183.9
4 月196.00
-2
-1.01%		200.50
4.5
2.3%		200.00
-0.5
-0.25%		 　　　193.00
-7
-3.5%		196.50
3.5
1.81%		197.50
1
0.51%		200.00
2.5
1.27%		201.00
1
0.5%		 　196.00
-5
-2.49%		 195.50
-0.5
-0.26%		198.50
3
1.53%		199.50
1
0.5%		 　198.00
-1.5
-0.75%		195.50
-2.5
-1.26%		198.00
2.5
1.28%		204.50
6.5
3.28%		199.00
-5.5
-2.69%		 　200.00
1
0.5%		201.50
1.5
0.75%		 198.12
5 月　200.00
-1.5
-0.74%		207.00
7
3.5%		 　203.50
-3.5
-1.69%		221.50
18
8.85%		217.00
-4.5
-2.03%		217.50
0.5
0.23%		211.00
-6.5
-2.99%		 　200.00
-11
-5.21%		202.50
2.5
1.25%		200.50
-2
-0.99%		195.00
-5.5
-2.74%		187.50
-7.5
-3.85%		 　180.00
-7.5
-4%		 178.00
-2
-1.11%		167.00
-11
-6.18%		165.00
-2
-1.2%		 　163.50
-1.5
-0.91%		162.00
-1.5
-0.92%		164.00
2
1.23%		163.00
-1
-0.61%		167.50
4.5
2.76%		188.38
6 月 　164.00
-3.5
-2.09%		162.00
-2
-1.22%		166.00
4
2.47%		149.50
-16.5
-9.94%		 　　159.50
10
6.69%		160.50
1
0.63%		165.50
5
3.12%		163.00
-2.5
-1.51%		164.00
1
0.61%		 　162.50
-1.5
-0.91%		161.00
-1.5
-0.92%		171.00
10
6.21%		170.00
-1
-0.58%		170.50
0.5
0.29%		 　171.00
0.5
0.29%		168.00
-3
-1.75%		167.00
-1
-0.6%		169.50
2.5
1.5%		173.00
3.5
2.06%		 167.87
7 月190.00
17
9.83%		185.00
-5
-2.63%		175.50
-9.5
-5.14%		175.50
0
0%		176.00
0.5
0.28%		 　172.50
-3.5
-1.99%		172.00
-0.5
-0.29%		175.00
3
1.74%		183.00
8
4.57%		173.50
-9.5
-5.19%		 　180.00
6.5
3.75%		178.00
-2
-1.11%		171.00
-7
-3.93%		163.00
-8
-4.68%		172.00
9
5.52%		 　174.50
2.5
1.45%		174.00
-0.5
-0.29%		171.50
-2.5
-1.44%		172.50
1
0.58%		171.00
-1.5
-0.87%		 　171.00
0
0%		167.00
-4
-2.34%		166.00
-1
-0.6%		174.35
8 月168.00
2
1.2%		164.50
-3.5
-2.08%		 　157.00
-7.5
-4.56%		157.00
0
0%		163.50
6.5
4.14%		165.00
1.5
0.92%		 　　166.00
1
0.61%		161.00
-5
-3.01%		163.50
2.5
1.55%		162.50
-1
-0.61%		165.00
2.5
1.54%		 　173.00
8
4.85%		174.50
1.5
0.87%		171.50
-3
-1.72%		172.50
1
0.58%		174.00
1.5
0.87%		 　169.00
-5
-2.87%		170.50
1.5
0.89%		174.50
4
2.35%		181.00
6.5
3.72%		186.00
5
2.76%		 169.13
9 月　193.00
7
3.76%		188.50
-4.5
-2.33%		186.00
-2.5
-1.33%		188.50
2.5
1.34%		189.50
1
0.53%		 　187.00
-2.5
-1.32%		184.00
-3
-1.6%		188.00
4
2.17%		187.50
-0.5
-0.27%		 　　185.50
-2
-1.07%		186.50
1
0.54%		186.50
0
0%		189.00
2.5
1.34%		185.00
-4
-2.12%		 　184.00
-1
-0.54%		184.50
0.5
0.27%		186.00
1.5
0.81%		182.00
-4
-2.15%		178.00
-4
-2.2%		 185.9
10 月184.50
6.5
3.65%		187.00
2.5
1.36%		190.00
3
1.6%		191.00
1
0.53%		 　188.50
-2.5
-1.31%		187.00
-1.5
-0.8%		181.00
-6
-3.21%		 　　　185.50
4.5
2.49%		183.00
-2.5
-1.35%		183.50
0.5
0.27%		188.00
4.5
2.45%		187.50
-0.5
-0.27%		 　186.50
-1
-0.53%		188.00
1.5
0.8%		204.50
16.5
8.78%		208.00
3.5
1.71%		196.00
-12
-5.77%		 　195.50
-0.5
-0.26%		192.50
-3
-1.53%		196.50
4
2.08%		196.00
-0.5
-0.25%		190.24
11 月202.00
6
3.06%		 　209.00
7
3.47%		219.00
10
4.78%		214.50
-4.5
-2.05%		215.00
0.5
0.23%		212.00
-3
-1.4%		 　208.50
-3.5
-1.65%		216.00
7.5
3.6%		216.00
0
0%		216.50
0.5
0.23%		212.50
-4
-1.85%		 　214.50
2
0.94%		219.00
4.5
2.1%		218.00
-1
-0.46%		216.00
-2
-0.92%		237.50
21.5
9.95%		 　227.00
-10.5
-4.42%		225.50
-1.5
-0.66%		227.00
1.5
0.67%		223.50
-3.5
-1.54%		223.50
0
0%		 217.5
12 月　220.50
-3
-1.34%		219.50
-1
-0.45%		216.00
-3.5
-1.59%		221.50
5.5
2.55%		220.00
-1.5
-0.68%		 　225.50
5.5
2.5%		227.50
2
0.89%		230.00
2.5
1.1%		230.50
0.5
0.22%		229.00
-1.5
-0.65%		 　235.00
6
2.62%		238.00
3
1.28%		229.00
-9
-3.78%		225.50
-3.5
-1.53%		212.50
-13
-5.76%		 　216.00
3.5
1.65%		216.00
0
0%		219.00
3
1.39%		221.00
2
0.91%		227.00
6
2.71%		 　222.00
-5
-2.2%		219.00
-3
-1.35%		223.79

說明:最高漲幅:9.95%最低跌幅:-9.94% 最高價:238.00最低價:133.50平均價:185.2,灰色底表示週末,漲144天(639.5)元,跌141天(-481.5)元,平盤18天
10%=5,9%=2,7%=4,6%=2,5%=8,4%=16,3%=21,2%=22,1%=48,0%=34,-0%=1,-1%=3,-2%=7,-3%=9,-4%=11,-5%=15,-6%=31,-7%=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 3034 1686658 1248 236797120 141.50 142.00 138.50 138.50 3.50 0% 138.50 77 139.00 6 14.91
2019-01-03 3034 7676774 4518 1026558490 138.50 139.00 132.50 134.00 4.50 -3.25% 134.00 265 134.50 27 14.42
2019-01-04 3034 3444477 2444 457091918 132.00 134.50 130.50 133.50 0.50 -0.37% 133.50 122 134.00 24 14.37
2019-01-07 3034 3901828 2417 541839092 135.50 141.00 134.50 140.00 6.50 4.87% 139.50 20 140.00 11 15.07
2019-01-08 3034 4806848 2644 682359485 140.00 143.50 140.00 142.00 2.00 1.43% 142.00 396 142.50 18 15.29
2019-01-09 3034 5086676 3209 738871846 143.50 147.00 141.50 146.00 4.00 2.82% 145.50 17 146.00 84 15.72
2019-01-10 3034 2166393 1566 311915092 145.50 145.50 142.50 145.00 1.00 -0.68% 144.50 3 145.00 42 15.61
2019-01-11 3034 2134149 1512 306786307 144.00 146.00 142.50 144.00 1.00 -0.69% 143.50 2 144.00 105 15.50
2019-01-14 3034 1016296 780 145865032 144.00 145.00 143.00 143.00 1.00 -0.69% 142.50 712 143.00 4 15.39
2019-01-15 3034 3417164 2115 504156772 145.00 149.00 144.00 148.00 5.00 3.5% 147.50 78 148.00 21 15.93
2019-01-16 3034 4053436 2311 605897528 147.00 151.00 146.50 148.00 0.00 0% 147.50 73 148.00 55 15.93
2019-01-17 3034 3568815 2432 535297015 150.00 151.50 148.00 150.00 2.00 1.35% 149.50 2 150.00 46 16.15
2019-01-18 3034 5406875 3549 825819750 151.50 155.50 149.50 150.50 0.50 0.33% 150.50 25 151.00 34 16.20
2019-01-21 3034 5493640 3320 857701700 156.00 158.50 155.00 155.50 5.00 3.32% 155.50 4 156.00 49 16.74
2019-01-22 3034 3607575 2326 556083331 155.50 156.50 151.50 155.00 0.50 -0.32% 154.50 30 155.00 79 16.68
2019-01-23 3034 2677720 2045 410815014 152.50 154.00 152.00 154.00 1.00 -0.65% 153.50 57 154.00 844 16.58
2019-01-24 3034 10204523 5817 1533826973 152.00 152.00 148.00 150.00 4.00 -2.6% 149.50 166 150.00 24 16.15
2019-01-25 3034 3931481 2583 605006822 153.00 155.00 152.50 154.50 4.50 3% 153.50 28 154.50 45 16.63
2019-01-28 3034 2882127 1888 445074804 154.50 156.50 152.50 153.00 1.50 -0.97% 153.00 93 153.50 3 16.47
2019-01-29 3034 6055874 3761 949124344 154.00 158.50 153.50 157.00 4.00 2.61% 157.00 29 157.50 191 16.90
2019-01-30 3034 3176823 2024 500374113 158.00 159.50 156.00 158.00 1.00 0.64% 157.50 7 158.00 95 17.01
2019-02-11 3034 3906655 2413 620532645 159.00 160.00 157.00 159.50 1.50 0.95% 159.50 16 160.00 251 17.17
2019-02-12 3034 3372631 2407 541212960 161.00 162.50 158.50 161.00 1.50 0.94% 160.50 59 161.00 76 17.33
2019-02-13 3034 3389079 2143 541816595 161.00 161.50 158.50 159.50 1.50 -0.93% 159.00 84 159.50 29 17.17
2019-02-14 3034 6020472 3559 976422436 160.00 164.00 159.50 163.50 4.00 2.51% 163.00 6 163.50 253 17.60
2019-02-18 3034 6900938 4989 1219885231 177.00 181.50 173.50 174.50 0.00 6.73% 174.00 30 174.50 63 18.78
2019-02-19 3034 3438622 2215 600771598 174.50 178.00 173.00 174.50 0.00 0% 174.00 38 174.50 76 18.78
2019-02-20 3034 7524865 3527 1324311156 177.00 179.50 174.00 175.00 0.50 0.29% 174.50 28 175.00 77 18.84
2019-02-21 3034 4942249 2699 862992324 175.50 176.50 173.00 176.00 1.00 0.57% 175.50 15 176.00 247 18.95
2019-02-22 3034 4027739 2689 697870097 177.00 177.50 171.00 173.00 3.00 -1.7% 172.50 19 173.00 213 18.62
2019-02-25 3034 5089647 2979 878331784 175.00 175.00 171.00 173.50 0.50 0.29% 173.00 3 173.50 130 18.68
2019-02-26 3034 3908983 2606 675956182 175.00 176.00 171.00 173.50 0.00 0% 173.00 13 173.50 7 18.68
2019-02-27 3034 3545265 2298 608307500 175.00 175.00 170.00 171.00 2.50 -1.44% 171.00 135 171.50 37 18.41
2019-03-04 3034 8221152 2806 1398612522 169.00 172.00 168.50 171.00 0.00 0% 170.50 14 171.00 126 18.41
2019-03-05 3034 3747044 2038 634096995 170.00 170.50 168.00 169.00 2.00 -1.17% 169.00 34 169.50 223 18.19
2019-03-06 3034 6336372 3682 1099751305 170.00 176.00 169.50 176.00 7.00 4.14% 175.50 3 176.00 33 18.95
2019-03-07 3034 5832545 4089 1018919001 176.50 178.00 171.00 172.50 3.50 -1.99% 172.00 24 172.50 87 18.57
2019-03-08 3034 4429950 2775 768672410 171.50 175.50 171.50 173.00 0.50 0.29% 172.50 43 173.00 246 18.62
2019-03-11 3034 5250656 3449 924423075 172.00 179.50 172.00 178.50 5.50 3.18% 178.00 13 178.50 18 19.21
2019-03-12 3034 6262623 4307 1107328402 178.50 179.50 174.00 174.00 4.50 -2.52% 174.00 200 174.50 7 18.73
2019-03-13 3034 3112525 2318 549198900 176.00 178.00 174.50 176.50 2.50 1.44% 176.50 12 177.00 71 19.00
2019-03-14 3034 4308366 2631 757182550 174.50 177.50 174.50 176.00 0.50 -0.28% 176.00 14 176.50 40 18.95
2019-03-15 3034 9332931 4607 1675334149 177.00 182.00 175.00 179.00 3.00 1.7% 179.00 372 179.50 55 19.27
2019-03-18 3034 6078500 3950 1125791500 179.00 188.50 179.00 188.50 9.50 5.31% 188.00 17 188.50 130 20.29
2019-03-19 3034 5530930 4108 1036525980 189.00 191.50 184.00 187.00 1.50 -0.8% 187.00 44 187.50 37 20.13
2019-03-20 3034 4086260 3403 770589700 185.50 191.50 185.00 186.00 1.00 -0.53% 186.00 5 186.50 43 20.02
2019-03-21 3034 2475937 1747 468788536 187.50 191.00 186.50 190.50 4.50 2.42% 190.50 1 191.00 182 20.51
2019-03-22 3034 3506231 2505 671417254 192.00 194.00 189.50 191.00 0.50 0.26% 191.00 46 191.50 36 18.19
2019-03-25 3034 2049693 1425 382531109 182.50 190.00 182.50 190.00 1.00 -0.52% 189.50 32 190.00 91 18.10
2019-03-26 3034 3090025 2294 585566250 192.50 193.50 186.50 191.00 1.00 0.53% 190.50 12 191.00 53 18.19
2019-03-27 3034 1651398 1178 314420620 191.50 191.50 188.50 191.00 0.00 0% 190.50 5 191.00 35 18.19
2019-03-28 3034 2450364 1873 464757296 189.00 191.50 187.00 190.00 1.00 -0.52% 190.00 170 190.50 1 18.10
2019-03-29 3034 5905757 4198 1161908629 193.50 199.00 192.50 198.00 8.00 4.21% 197.00 8 198.00 79 18.86
2019-04-01 3034 3289181 2564 649547295 198.50 199.00 195.00 196.00 2.00 -1.01% 196.00 41 196.50 7 18.67
2019-04-02 3034 2744049 1924 551523251 200.00 202.50 198.50 200.50 4.50 2.3% 200.50 26 201.00 19 19.10
2019-04-03 3034 2735042 2023 548427356 204.00 204.50 197.50 200.00 0.50 -0.25% 199.50 28 200.00 7 19.05
2019-04-08 3034 5666377 4183 1101072261 200.00 200.00 192.00 193.00 7.00 -3.5% 193.00 42 193.50 32 18.38
2019-04-09 3034 5451496 3977 1060384950 194.00 197.00 191.00 196.50 3.50 1.81% 196.00 2 196.50 5 18.71
2019-04-10 3034 5704878 3610 1115707508 194.50 198.50 192.00 197.50 1.00 0.51% 197.00 87 197.50 8 18.81
2019-04-11 3034 3560368 2659 712689232 198.50 202.00 197.50 200.00 2.50 1.27% 200.00 21 200.50 36 19.05
2019-04-12 3034 5661076 3563 1129752776 201.50 204.00 195.50 201.00 1.00 0.5% 200.50 9 201.00 23 19.14
2019-04-15 3034 6759275 3470 1328102900 199.50 200.00 194.00 196.00 5.00 -2.49% 196.00 179 196.50 1 18.67
2019-04-17 3034 7398398 4734 1456962790 194.00 200.00 192.00 195.50 0.50 -0.26% 195.50 21 196.00 4 18.62
2019-04-18 3034 6595761 4084 1309482343 196.00 201.00 195.50 198.50 3.00 1.53% 198.50 34 199.00 248 18.90
2019-04-19 3034 4230425 2760 841701575 199.50 201.00 196.50 199.50 1.00 0.5% 199.00 26 199.50 43 19.00
2019-04-22 3034 2273757 1607 451517886 199.50 200.50 197.00 198.00 1.50 -0.75% 197.50 105 198.00 11 18.86
2019-04-23 3034 3448589 2320 671606141 197.50 198.00 192.50 195.50 2.50 -1.26% 195.50 12 196.00 63 18.62
2019-04-24 3034 4009612 2832 795908676 199.00 200.00 197.00 198.00 2.50 1.28% 198.00 40 198.50 15 18.86
2019-04-25 3034 6413562 4123 1301483354 201.00 206.00 199.50 204.50 6.50 3.28% 204.00 22 204.50 46 19.48
2019-04-26 3034 4674395 3264 946543500 205.50 208.00 199.00 199.00 5.50 -2.69% 198.50 174 199.00 7 18.95
2019-04-29 3034 2092164 1511 417237464 201.00 202.00 196.00 200.00 1.00 0.5% 200.00 25 200.50 5 19.05
2019-04-30 3034 2229103 1559 445094100 198.50 202.00 197.00 201.50 1.50 0.75% 201.50 15 202.00 56 19.19
2019-05-02 3034 2558317 1923 513237863 201.50 202.50 199.00 200.00 1.50 -0.74% 199.50 56 200.00 1 19.05
2019-05-03 3034 5321768 3679 1085560208 199.50 207.00 198.50 207.00 7.00 3.5% 206.50 30 207.00 12 19.71
2019-05-06 3034 4848526 3641 985727278 200.00 207.00 200.00 203.50 3.50 -1.69% 203.00 9 203.50 47 19.38
2019-05-07 3034 8304155 5732 1794341500 203.00 221.50 203.00 221.50 18.00 8.85% 221.00 42 221.50 104 18.11
2019-05-08 3034 8025884 5630 1746572828 216.50 223.00 213.00 217.00 4.50 -2.03% 217.00 89 217.50 22 17.74
2019-05-09 3034 6378451 4369 1394922580 218.50 224.00 214.00 217.50 0.50 0.23% 217.00 12 217.50 25 17.78
2019-05-10 3034 6571710 4793 1402002310 219.50 220.00 209.50 211.00 6.50 -2.99% 211.00 56 211.50 10 17.25
2019-05-13 3034 7163618 4804 1445116100 209.00 209.00 198.00 200.00 11.00 -5.21% 200.00 17 200.50 14 16.35
2019-05-14 3034 5754247 4164 1149013006 195.00 203.50 194.50 202.50 2.50 1.25% 202.00 55 202.50 12 16.56
2019-05-15 3034 4981732 3684 997957864 203.00 204.50 197.50 200.50 2.00 -0.99% 200.50 21 201.00 78 16.39
2019-05-16 3034 5834366 3875 1150974370 201.00 201.00 195.00 195.00 5.50 -2.74% 195.00 49 195.50 1 15.94
2019-05-17 3034 9110306 6369 1717434356 197.50 199.00 184.00 187.50 7.50 -3.85% 187.50 39 188.00 17 15.33
2019-05-20 3034 8653072 5781 1566365032 184.50 184.50 178.50 180.00 7.50 -4% 180.00 336 180.50 3 14.72
2019-05-22 3034 12227136 7222 2147483647 175.00 180.50 175.00 178.00 4.50 -1.11% 178.00 283 179.00 6 14.55
2019-05-23 3034 10963582 7180 1836056358 166.50 171.00 163.00 167.00 11.00 -6.18% 166.50 28 167.50 65 13.65
2019-05-24 3034 9285101 6302 1542490918 167.00 169.00 162.00 165.00 2.00 -1.2% 165.00 20 165.50 9 13.49
2019-05-27 3034 5039493 3541 821578592 167.00 169.00 159.50 163.50 1.50 -0.91% 163.50 5 164.00 23 13.37
2019-05-28 3034 7505120 3276 1223450840 162.00 165.50 161.50 162.00 1.50 -0.92% 162.00 192 163.50 70 13.25
2019-05-29 3034 6176288 3628 997385732 162.00 164.00 158.00 164.00 2.00 1.23% 164.00 21 164.50 192 13.41
2019-05-30 3034 7854726 4658 1285777564 163.50 167.50 160.50 163.00 1.00 -0.61% 162.50 105 163.00 7 13.33
2019-05-31 3034 9931326 5827 1654484251 163.00 168.50 162.50 167.50 4.50 2.76% 167.00 149 167.50 90 13.70
2019-06-03 3034 5790951 3950 953675866 165.00 167.50 162.00 164.00 3.50 -2.09% 164.00 14 164.50 62 13.41
2019-06-04 3034 9223656 5542 1526842247 165.00 171.00 161.00 162.00 2.00 -1.22% 162.00 94 162.50 24 13.25
2019-06-05 3034 5119826 3760 845243523 166.00 166.50 163.50 166.00 4.00 2.47% 165.50 66 166.00 150 13.57
2019-06-06 3034 18097822 10851 2147483647 163.50 164.00 149.50 149.50 16.50 -9.94% 0.00 0 149.50 70 12.22
2019-06-10 3034 13707459 8130 2147483647 155.00 160.50 154.50 159.50 10.00 6.69% 159.00 85 159.50 1016 13.04
2019-06-11 3034 11054170 6050 1770619870 159.50 163.00 157.00 160.50 1.00 0.63% 160.00 37 160.50 35 13.12
2019-06-12 3034 10968257 6280 1791468162 160.50 167.00 158.50 165.50 5.00 3.12% 165.00 8 165.50 147 13.53
2019-06-13 3034 8275419 4582 1349574515 165.00 165.50 160.50 163.00 2.50 -1.51% 162.50 104 163.00 38 13.33
2019-06-14 3034 4623716 2959 755683140 163.50 164.50 162.00 164.00 1.00 0.61% 163.50 17 164.00 178 13.41
2019-06-17 3034 4288073 2194 699417972 163.00 164.00 162.00 162.50 1.50 -0.91% 162.50 78 163.00 106 13.29
2019-06-18 3034 5591303 2896 906679419 162.50 164.50 160.00 161.00 1.50 -0.92% 161.00 25 161.50 67 13.16
2019-06-19 3034 13521022 8066 2147483647 167.00 174.50 166.50 171.00 10.00 6.21% 171.00 39 171.50 119 13.98
2019-06-20 3034 8419207 5459 1424547897 169.50 171.00 167.00 170.00 1.00 -0.58% 169.50 123 170.00 28 13.90
2019-06-21 3034 6458127 3788 1102579646 172.00 172.00 169.00 170.50 0.50 0.29% 170.50 3 171.00 1085 13.94
2019-06-24 3034 5186100 2712 882372600 171.50 172.00 167.00 171.00 0.50 0.29% 170.50 42 171.00 18 13.98
2019-06-25 3034 3785097 2546 641361935 172.00 172.00 168.00 168.00 3.00 -1.75% 168.00 67 168.50 2 13.74
2019-06-26 3034 3835651 2446 640746868 167.00 169.00 165.00 167.00 1.00 -0.6% 167.00 108 167.50 18 13.65
2019-06-27 3034 6190196 3747 1053349414 170.00 172.00 168.50 169.50 2.50 1.5% 169.50 309 170.00 12 13.86
2019-06-28 3034 5843859 3549 1008416607 172.00 175.00 170.00 173.00 3.50 2.06% 172.50 93 173.00 72 14.15
2019-07-01 3034 8457562 2513 1606936780 190.00 190.00 190.00 190.00 17.00 9.83% 190.00 3238 0.00 0 15.54
2019-07-02 3034 16334425 9398 2147483647 190.00 190.50 184.00 185.00 5.00 -2.63% 185.00 17 185.50 73 15.13
2019-07-03 3034 11682150 7797 2084805200 183.00 184.00 175.50 175.50 9.50 -5.14% 175.50 157 176.00 23 14.35
2019-07-04 3034 7544127 4659 1326638408 177.00 179.50 173.00 175.50 0.00 0% 175.00 66 175.50 75 14.35
2019-07-05 3034 5927461 4121 1035248865 177.00 178.00 172.50 176.00 0.50 0.28% 175.50 36 176.00 81 14.39
2019-07-08 3034 5186998 3559 899899641 175.00 175.50 172.00 172.50 3.50 -1.99% 172.50 123 173.00 10 14.10
2019-07-09 3034 5894392 3397 1019525617 172.50 175.00 171.50 172.00 0.50 -0.29% 172.00 18 172.50 6 14.06
2019-07-10 3034 6954329 4617 1217908904 173.50 177.00 173.00 175.00 3.00 1.74% 175.00 672 175.50 9 14.31
2019-07-11 3034 16260757 10164 2147483647 178.50 186.00 178.00 183.00 8.00 4.57% 183.00 19 183.50 153 14.96
2019-07-12 3034 14702446 8463 2147483647 176.00 177.50 173.50 173.50 0.00 -5.19% 173.50 105 174.00 21 14.19
2019-07-15 3034 15525272 9298 2147483647 173.50 181.00 173.50 180.00 6.50 3.75% 180.00 87 180.50 30 14.72
2019-07-16 3034 16231669 9344 2147483647 183.00 184.00 178.00 178.00 2.00 -1.11% 178.00 255 178.50 3 14.55
2019-07-17 3034 16339817 9337 2147483647 176.00 176.00 170.50 171.00 7.00 -3.93% 170.50 333 171.00 111 13.98
2019-07-18 3034 17333938 10412 2147483647 169.00 169.00 161.50 163.00 8.00 -4.68% 163.00 84 163.50 5 13.33
2019-07-19 3034 14519650 8255 2147483647 167.00 172.00 166.00 172.00 9.00 5.52% 171.50 20 172.00 109 14.06
2019-07-22 3034 11277662 6200 1945197507 172.50 174.50 169.00 174.50 2.50 1.45% 174.00 31 174.50 228 14.27
2019-07-23 3034 11655982 6864 2026015868 175.00 176.50 171.00 174.00 0.50 -0.29% 174.00 56 174.50 205 14.23
2019-07-24 3034 7447042 4323 1281924766 173.00 173.00 170.50 171.50 2.50 -1.44% 171.50 368 172.00 5 14.02
2019-07-25 3034 7804635 4719 1340748355 172.00 174.00 168.50 172.50 1.00 0.58% 172.50 21 173.00 202 14.10
2019-07-26 3034 4676438 3103 801004336 170.50 172.50 169.00 171.00 1.50 -0.87% 171.00 36 171.50 4 13.98
2019-07-29 3034 2816974 1742 482092054 170.50 172.00 170.00 171.00 0.00 0% 171.00 265 171.50 49 13.98
2019-07-30 3034 6031362 3859 1016046989 172.50 173.00 166.00 167.00 4.00 -2.34% 167.00 263 167.50 1 13.65
2019-07-31 3034 5316191 3022 882987297 166.50 167.00 165.00 166.00 1.00 -0.6% 166.00 194 166.50 235 13.57
2019-08-01 3034 3678800 2604 612491400 164.00 168.00 164.00 168.00 2.00 1.2% 167.50 1 168.00 147 13.74
2019-08-02 3034 6166208 3611 1012988528 164.50 166.00 162.00 164.50 3.50 -2.08% 164.50 12 165.00 40 13.45
2019-08-05 3034 8325648 5791 1322885844 163.50 164.50 156.50 157.00 7.50 -4.56% 157.00 53 157.50 38 12.84
2019-08-06 3034 7887051 5234 1222666109 150.50 160.00 150.00 157.00 0.00 0% 157.00 36 157.50 6 11.97
2019-08-07 3034 13328322 7834 2147483647 165.50 167.50 161.00 163.50 6.50 4.14% 163.00 7 163.50 62 12.46
2019-08-08 3034 7957956 4755 1309425696 161.50 166.50 161.00 165.00 1.50 0.92% 165.00 706 165.50 94 12.58
2019-08-12 3034 4951894 3217 823609298 165.50 167.50 164.00 166.00 1.00 0.61% 166.00 214 166.50 22 12.65
2019-08-13 3034 6307785 4248 1021213774 164.00 164.00 161.00 161.00 5.00 -3.01% 161.00 125 161.50 63 12.27
2019-08-14 3034 5340345 3845 877236080 164.00 166.00 163.00 163.50 2.50 1.55% 163.00 183 163.50 2 12.46
2019-08-15 3034 3350320 2511 541621817 159.50 163.00 159.00 162.50 1.00 -0.61% 162.50 8 163.00 43 12.39
2019-08-16 3034 4716115 3227 779732475 164.00 167.00 163.00 165.00 2.50 1.54% 165.00 42 165.50 30 12.58
2019-08-19 3034 11846311 7987 2030481803 167.00 174.00 165.50 173.00 8.00 4.85% 172.50 155 173.00 10 13.19
2019-08-20 3034 12002999 7077 2087329817 175.00 175.00 171.50 174.50 1.50 0.87% 174.00 22 174.50 148 13.30
2019-08-21 3034 6196739 4079 1065706825 173.00 174.00 170.00 171.50 3.00 -1.72% 171.50 98 172.00 14 13.07
2019-08-22 3034 10156825 5392 1762774306 173.00 177.00 172.00 172.50 1.00 0.58% 172.50 41 173.00 148 13.15
2019-08-23 3034 9014838 5676 1572878312 172.00 176.00 171.00 174.00 1.50 0.87% 174.00 32 174.50 40 13.26
2019-08-26 3034 7997916 5263 1361645720 169.50 172.50 168.00 169.00 5.00 -2.87% 169.00 141 169.50 137 12.88
2019-08-27 3034 9393245 5202 1610329262 172.00 173.50 170.00 170.50 1.50 0.89% 170.50 58 171.00 65 13.00
2019-08-28 3034 7805497 5112 1349435978 171.50 174.50 170.50 174.50 4.00 2.35% 174.00 16 174.50 49 13.30
2019-08-29 3034 20066969 12302 2147483647 176.00 185.00 176.00 181.00 6.50 3.72% 181.00 216 181.50 50 13.80
2019-08-30 3034 19193203 11580 2147483647 183.50 189.50 183.50 186.00 5.00 2.76% 186.00 6 186.50 141 14.18
2019-09-02 3034 18521983 9986 2147483647 189.00 194.50 188.00 193.00 7.00 3.76% 193.00 95 193.50 138 14.71
2019-09-03 3034 9681304 5408 1837962260 192.00 193.00 188.50 188.50 4.50 -2.33% 188.50 9 189.00 23 14.37
2019-09-04 3034 10847051 6124 2028029046 187.00 190.50 184.50 186.00 2.50 -1.33% 186.00 54 186.50 152 14.18
2019-09-05 3034 6883430 4241 1292036700 187.50 189.50 185.50 188.50 2.50 1.34% 188.00 53 188.50 70 14.37
2019-09-06 3034 11241279 6359 2146882731 190.50 193.50 188.50 189.50 1.00 0.53% 189.00 122 189.50 34 14.44
2019-09-09 3034 6621437 3705 1244132719 190.00 191.00 186.00 187.00 2.50 -1.32% 187.00 9 187.50 28 14.25
2019-09-10 3034 6960559 4166 1287737856 186.00 188.00 183.00 184.00 3.00 -1.6% 184.00 62 184.50 4 14.02
2019-09-11 3034 5927758 3714 1110672129 185.50 188.50 185.50 188.00 4.00 2.17% 187.50 19 188.00 7 14.33
2019-09-12 3034 5284654 2887 991621621 189.00 190.00 186.00 187.50 0.50 -0.27% 187.00 95 187.50 22 14.29
2019-09-16 3034 5829466 3469 1076320437 184.00 186.50 182.00 185.50 2.00 -1.07% 185.00 227 185.50 57 14.14
2019-09-17 3034 3989265 2419 742002820 185.00 187.50 185.00 186.50 1.00 0.54% 186.00 15 186.50 77 14.21
2019-09-18 3034 5455918 3801 1026125532 187.50 190.00 186.00 186.50 0.00 0% 186.50 150 187.00 11 14.21
2019-09-19 3034 9990618 5545 1891413302 187.00 191.00 186.50 189.00 2.50 1.34% 189.00 11 189.50 68 14.41
2019-09-20 3034 5508693 3017 1026192091 189.00 189.50 185.00 185.00 4.00 -2.12% 185.00 90 185.50 3 14.10
2019-09-23 3034 4459833 2869 822422515 185.00 186.50 183.00 184.00 1.00 -0.54% 184.00 49 184.50 22 14.02
2019-09-24 3034 5083554 2951 939658044 184.50 186.50 183.50 184.50 0.50 0.27% 184.50 48 185.00 18 14.06
2019-09-25 3034 4405221 2972 814776327 183.50 186.00 183.50 186.00 1.50 0.81% 185.50 5 186.00 153 14.18
2019-09-26 3034 11154048 6428 2044638479 187.00 189.00 179.00 182.00 4.00 -2.15% 181.50 454 182.00 2 13.87
2019-09-27 3034 7466012 4750 1330297148 180.00 181.50 177.00 178.00 4.00 -2.2% 178.00 4 178.50 40 13.57
2019-10-01 3034 7941536 4872 1452028160 181.50 184.50 179.00 184.50 6.50 3.65% 184.00 4 184.50 24 14.06
2019-10-02 3034 6430669 4310 1194894772 184.00 187.50 183.00 187.00 2.50 1.36% 186.50 5 187.00 538 14.25
2019-10-03 3034 8005635 4293 1502609650 184.50 190.00 183.50 190.00 3.00 1.6% 189.50 47 190.00 136 14.48
2019-10-04 3034 10154838 5213 1931491558 192.00 194.00 188.00 191.00 1.00 0.53% 190.50 54 191.00 136 14.56
2019-10-07 3034 3942201 2655 750602989 192.50 193.50 188.00 188.50 2.50 -1.31% 188.50 24 189.00 58 14.37
2019-10-08 3034 7554062 4531 1402998617 188.50 189.50 183.50 187.00 1.50 -0.8% 186.50 81 187.00 80 14.25
2019-10-09 3034 5810797 3709 1059768943 184.50 185.50 181.00 181.00 6.00 -3.21% 181.00 195 181.50 16 13.80
2019-10-14 3034 3745805 2557 695460730 184.50 186.50 184.00 185.50 4.50 2.49% 185.00 308 186.00 28 14.14
2019-10-15 3034 3480721 2298 637632297 185.00 185.50 181.50 183.00 2.50 -1.35% 182.50 71 183.00 78 13.95
2019-10-16 3034 4662363 2945 860708066 184.50 187.00 183.50 183.50 0.50 0.27% 183.50 44 184.00 29 13.99
2019-10-17 3034 4647947 3035 867127036 183.50 188.00 183.50 188.00 4.50 2.45% 187.50 7 188.00 283 14.33
2019-10-18 3034 4703942 2664 886311596 189.00 191.00 187.00 187.50 0.50 -0.27% 187.50 60 188.00 88 14.29
2019-10-21 3034 1999080 1446 372972960 187.00 187.50 185.50 186.50 1.00 -0.53% 186.00 24 186.50 35 14.21
2019-10-22 3034 1835999 1277 344428812 187.50 188.50 187.00 188.00 1.50 0.8% 187.50 159 188.00 106 14.33
2019-10-23 3034 26913809 16289 2147483647 189.00 205.00 188.50 204.50 16.50 8.78% 204.00 23 204.50 126 15.59
2019-10-24 3034 17882495 11194 2147483647 205.50 210.00 202.00 208.00 3.50 1.71% 207.50 10 208.00 127 15.85
2019-10-25 3034 16262262 10001 2147483647 206.00 207.50 196.00 196.00 12.00 -5.77% 196.00 7 196.50 25 14.94
2019-10-28 3034 9818192 5713 1940422517 198.00 201.50 195.00 195.50 0.50 -0.26% 195.50 48 196.00 45 14.90
2019-10-29 3034 9641151 5151 1864245143 196.50 198.00 190.00 192.50 3.00 -1.53% 192.50 87 193.00 13 14.67
2019-10-30 3034 8247878 5226 1607761020 193.00 197.00 190.50 196.50 4.00 2.08% 196.00 6 196.50 68 14.98
2019-10-31 3034 6375886 3939 1260069656 197.50 199.50 196.00 196.00 0.50 -0.25% 196.00 236 196.50 26 14.94
2019-11-01 3034 10586225 6069 2123717950 197.00 203.00 196.00 202.00 6.00 3.06% 201.50 7 202.00 132 15.40
2019-11-04 3034 15191661 10127 2147483647 205.50 213.00 203.50 209.00 7.00 3.47% 209.00 18 209.50 59 15.93
2019-11-05 3034 12328058 8478 2147483647 214.50 219.50 211.50 219.00 10.00 4.78% 218.50 3 219.00 302 16.69
2019-11-06 3034 10204593 7019 2147483647 220.00 220.00 209.50 214.50 4.50 -2.05% 214.00 67 214.50 27 15.96
2019-11-07 3034 17082008 9823 2147483647 218.00 221.50 212.00 215.00 0.50 0.23% 215.00 13 215.50 46 16.00
2019-11-08 3034 7413982 4833 1581181744 218.50 218.50 209.50 212.00 3.00 -1.4% 212.00 31 212.50 6 15.77
2019-11-11 3034 4089092 2677 855267636 211.00 211.50 207.50 208.50 3.50 -1.65% 208.50 36 209.00 28 15.51
2019-11-12 3034 5472190 4036 1170911040 209.50 216.00 209.50 216.00 7.50 3.6% 215.50 8 216.00 226 16.07
2019-11-13 3034 8069598 5607 1759739668 214.00 221.00 213.00 216.00 0.00 0% 215.50 112 216.00 52 16.07
2019-11-14 3034 4294483 2785 930824058 217.00 218.50 214.00 216.50 0.50 0.23% 216.50 4 217.00 56 16.11
2019-11-15 3034 7055420 4892 1495463960 215.50 216.50 209.50 212.50 4.00 -1.85% 212.50 50 213.00 83 15.81
2019-11-18 3034 4028226 2488 855689967 210.50 216.00 208.00 214.50 2.00 0.94% 214.00 10 214.50 5 15.96
2019-11-19 3034 4197855 2666 909707802 212.50 219.00 212.50 219.00 4.50 2.1% 218.50 5 219.00 40 16.29
2019-11-20 3034 7692215 4915 1675459940 220.00 221.50 216.00 218.00 1.00 -0.46% 217.50 239 218.00 91 16.22
2019-11-21 3034 5491815 2996 1180007040 215.00 216.50 213.50 216.00 2.00 -0.92% 215.50 23 216.00 12 16.07
2019-11-22 3034 31854226 18830 2147483647 218.00 237.50 217.50 237.50 21.50 9.95% 237.50 275 0.00 0 17.67
2019-11-25 3034 15832833 9696 2147483647 235.00 237.00 226.00 227.00 10.50 -4.42% 227.00 37 227.50 22 16.89
2019-11-26 3034 9807297 5394 2147483647 228.00 231.00 224.50 225.50 1.50 -0.66% 225.00 336 225.50 18 16.78
2019-11-27 3034 7206495 4314 1638213870 225.00 230.00 223.50 227.00 1.50 0.67% 227.00 31 227.50 15 16.89
2019-11-28 3034 8459165 5551 1914077460 229.50 232.50 223.00 223.50 3.50 -1.54% 223.50 11 224.00 7 16.63
2019-11-29 3034 3482622 2341 780505028 224.00 226.00 222.50 223.50 0.00 0% 223.50 84 224.00 27 16.63
2019-12-02 3034 8051259 4906 1780164980 228.00 228.50 218.00 220.50 3.00 -1.34% 220.50 75 221.00 43 16.41
2019-12-03 3034 3048927 1933 669901970 219.00 221.50 218.50 219.50 1.00 -0.45% 219.00 146 219.50 303 16.33
2019-12-04 3034 5191750 3129 1123011104 218.00 218.50 215.00 216.00 3.50 -1.59% 216.00 29 216.50 8 16.07
2019-12-05 3034 5645259 3993 1245441357 218.50 222.50 218.00 221.50 5.50 2.55% 221.00 99 221.50 304 16.48
2019-12-06 3034 4592738 3215 1019664598 223.00 226.00 219.00 220.00 1.50 -0.68% 219.50 67 220.00 218 16.37
2019-12-09 3034 6497182 4107 1463584028 223.00 228.00 221.00 225.50 5.50 2.5% 225.50 19 226.00 51 16.78
2019-12-10 3034 4576677 2967 1037589508 222.50 229.00 222.50 227.50 2.00 0.89% 227.50 58 228.00 107 16.93
2019-12-11 3034 7073232 3737 1619723231 229.00 231.00 225.50 230.00 2.50 1.1% 230.00 159 230.50 187 17.11
2019-12-12 3034 9494772 5433 2147483647 233.00 233.50 226.50 230.50 0.50 0.22% 230.00 73 230.50 44 17.15
2019-12-13 3034 9757054 6251 2147483647 233.50 239.00 228.00 229.00 1.50 -0.65% 229.00 14 229.50 56 17.04
2019-12-16 3034 6251488 3952 1461296192 231.00 236.00 228.00 235.00 6.00 2.62% 234.50 7 235.00 5 17.49
2019-12-17 3034 5291960 3611 1250579478 233.50 238.00 233.50 238.00 3.00 1.28% 237.50 19 238.00 136 17.71
2019-12-18 3034 8514519 5634 1971730591 234.00 236.00 229.00 229.00 9.00 -3.78% 229.00 119 229.50 4 17.04
2019-12-19 3034 10637951 7046 2147483647 229.00 230.00 221.00 225.50 3.50 -1.53% 225.50 22 226.00 84 16.78
2019-12-20 3034 26883393 16985 2147483647 218.50 220.50 208.00 212.50 13.00 -5.76% 212.00 59 212.50 12 15.81
2019-12-23 3034 9375709 5855 2016670353 214.50 217.50 212.00 216.00 3.50 1.65% 215.50 197 216.00 23 16.07
2019-12-24 3034 5535405 3091 1198466081 216.00 218.50 214.50 216.00 0.00 0% 216.00 182 217.00 3 16.07
2019-12-25 3034 3656144 2727 799173180 216.00 220.00 215.50 219.00 3.00 1.39% 218.50 72 219.00 36 16.29
2019-12-26 3034 2991902 2115 659207781 220.50 221.00 219.50 221.00 2.00 0.91% 220.50 14 221.00 131 16.44
2019-12-27 3034 7753630 4786 1755138308 223.00 228.50 223.00 227.00 6.00 2.71% 226.50 6 227.00 238 16.89
2019-12-30 3034 3662282 2661 818461386 227.00 227.00 221.50 222.00 5.00 -2.2% 222.00 100 222.50 20 16.52
2019-12-31 3034 3194400 2005 705852900 222.00 224.00 219.00 219.00 3.00 -1.35% 219.00 81 219.50 17 16.29