聯穎(3550)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　16.05
0
0%		16.05
0
0%		15.85
-0.2
-1.25%		 　16.00
0.15
0.95%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		 　16.00
-0.05
-0.31%		16.00
0
0%		16.05
0.05
0.31%		 16.15
0.1
0.62%		 　16.90
0.75
4.64%		16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.85
0.1
0.6%		 　16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		17.25
0.6
3.6%		 16.4
2 月　　　　　　　　　　17.25
0
0%		17.20
-0.05
-0.29%		17.10
-0.1
-0.58%		17.40
0.3
1.75%		 　　16.80
-0.6
-3.45%		16.95
0.15
0.89%		17.00
0.05
0.29%		17.00
0
0%		17.10
0.1
0.59%		 　17.30
0.2
1.17%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		 17.28
3 月　　　17.80
0.5
2.89%		17.65
-0.15
-0.84%		17.60
-0.05
-0.28%		17.35
-0.25
-1.42%		17.20
-0.15
-0.86%		 　17.40
0.2
1.16%		17.45
0.05
0.29%		17.45
0
0%		17.40
-0.05
-0.29%		19.10
1.7
9.77%		 　19.00
-0.1
-0.52%		18.60
-0.4
-2.11%		18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.10
-0.35
-1.9%		 　17.80
-0.3
-1.66%		18.15
0.35
1.97%		18.50
0.35
1.93%		18.35
-0.15
-0.81%		17.45
-0.9
-4.9%		 17.93
4 月17.35
-0.1
-0.57%		17.45
0.1
0.58%		17.50
0.05
0.29%		 　　　17.55
0.05
0.29%		17.60
0.05
0.28%		17.60
0
0%		17.45
-0.15
-0.85%		17.30
-0.15
-0.86%		 　17.40
0.1
0.58%		 17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		18.80
1.7
9.94%		 　18.20
-0.6
-3.19%		17.80
-0.4
-2.2%		17.70
-0.1
-0.56%		17.80
0.1
0.56%		17.65
-0.15
-0.84%		 　17.50
-0.15
-0.85%		17.45
-0.05
-0.29%		 17.59
5 月　17.50
0.05
0.29%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.55
0
0%		17.30
-0.25
-1.42%		17.00
-0.3
-1.73%		 　15.85
-1.15
-6.76%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		15.30
-0.5
-3.16%		 　15.15
-0.15
-0.98%		 15.30
0.15
0.99%		15.20
-0.1
-0.65%		15.20
0
0%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.35
0.1
0.66%		16.04
6 月 　15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.10
-0.25
-1.63%		15.05
-0.05
-0.33%		 　　15.10
0.05
0.33%		15.05
-0.05
-0.33%		15.05
0
0%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		 　15.10
0.1
0.67%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		15.35
0.2
1.32%		15.15
-0.2
-1.3%		 　15.10
-0.05
-0.33%		15.10
0
0%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		 15.16
7 月15.25
0.15
0.99%		15.50
0.25
1.64%		15.70
0.2
1.29%		15.75
0.05
0.32%		16.05
0.3
1.9%		 　15.90
-0.15
-0.93%		15.70
-0.2
-1.26%		15.75
0.05
0.32%		15.80
0.05
0.32%		15.80
0
0%		 　15.75
-0.05
-0.32%		15.80
0.05
0.32%		15.80
0
0%		15.00
-0.8
-5.06%		15.00
0
0%		 　14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		 　14.60
-0.2
-1.35%		14.60
0
0%		14.65
0.05
0.34%		15.32
8 月14.70
0.05
0.34%		14.50
-0.2
-1.36%		 　14.35
-0.15
-1.03%		14.40
0.05
0.35%		14.40
0
0%		14.35
-0.05
-0.35%		 　　14.50
0.15
1.05%		14.15
-0.35
-2.41%		14.15
0
0%		14.40
0.25
1.77%		14.25
-0.15
-1.04%		 　14.40
0.15
1.05%		14.50
0.1
0.69%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.50
0
0%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.30
-0.1
-0.69%		14.20
-0.1
-0.7%		14.25
0.05
0.35%		 14.39
9 月　14.35
0.1
0.7%		14.40
0.05
0.35%		14.35
-0.05
-0.35%		14.30
-0.05
-0.35%		14.35
0.05
0.35%		 　14.15
-0.2
-1.39%		14.25
0.1
0.71%		14.35
0.1
0.7%		14.35
0
0%		 　　14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.40
0.05
0.35%		 　14.50
0.1
0.69%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.75
0.25
1.72%		14.75
0
0%		 14.48
10 月15.00
0.25
1.69%		14.90
-0.1
-0.67%		14.75
-0.15
-1.01%		14.65
-0.1
-0.68%		 　14.50
-0.15
-1.02%		14.50
0
0%		14.30
-0.2
-1.38%		 　　　14.35
0.05
0.35%		14.40
0.05
0.35%		14.45
0.05
0.35%		14.35
-0.1
-0.69%		14.60
0.25
1.74%		 　14.60
0
0%		14.60
0
0%		14.60
0
0%		14.45
-0.15
-1.03%		14.50
0.05
0.35%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.35
-0.05
-0.35%		14.35
0
0%		14.51
11 月14.40
0.05
0.35%		 　14.45
0.05
0.35%		14.35
-0.1
-0.69%		14.65
0.3
2.09%		14.70
0.05
0.34%		14.65
-0.05
-0.34%		 　14.85
0.2
1.37%		14.85
0
0%		14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		 　14.70
0.1
0.68%		14.80
0.1
0.68%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.70
-0.1
-0.68%		 　14.70
0
0%		14.65
-0.05
-0.34%		14.55
-0.1
-0.68%		14.70
0.15
1.03%		14.65
-0.05
-0.34%		 14.66
12 月　14.55
-0.1
-0.68%		14.50
-0.05
-0.34%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.70
0.1
0.68%		 　14.70
0
0%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		14.45
-0.15
-1.03%		14.45
0
0%		 　14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		14.35
0
0%		14.50
0.15
1.05%		14.55
0.05
0.34%		 　14.65
0.1
0.69%		14.65
0
0%		14.65
0
0%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		 　14.65
-0.05
-0.34%		14.55
-0.1
-0.68%		14.57

說明:最高漲幅:9.94%最低跌幅:-6.76% 最高價:19.10最低價:14.15平均價:15.64,灰色底表示週末,漲128天(21.3)元,跌137天(-21.5)元,平盤38天
10%=2,5%=2,4%=1,3%=5,2%=14,1%=54,0%=88,-0%=2,-1%=2,-2%=5,-3%=8,-4%=52,-5%=68,

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 3550 67021 61 1078436 16.15 16.20 16.00 16.05 0.05 0% 16.00 25 16.05 2 10.16
2019-01-03 3550 26000 21 416350 16.05 16.05 16.00 16.05 0.00 0% 15.95 8 16.05 8 10.16
2019-01-04 3550 89000 54 1415000 16.00 16.00 15.80 15.85 0.20 -1.25% 15.85 4 15.95 17 10.03
2019-01-07 3550 64041 73 1026697 15.90 16.20 15.90 16.00 0.15 0.95% 16.00 16 16.10 15 10.13
2019-01-08 3550 58049 43 928799 16.00 16.10 15.95 16.10 0.10 0.63% 16.05 2 16.10 1 10.19
2019-01-09 3550 176309 128 2862615 16.20 16.40 16.15 16.15 0.05 0.31% 16.15 5 16.20 5 10.22
2019-01-10 3550 93000 49 1498200 16.20 16.20 16.05 16.10 0.05 -0.31% 16.05 21 16.10 4 10.19
2019-01-11 3550 41000 28 657900 16.10 16.10 16.00 16.05 0.05 -0.31% 16.00 20 16.05 2 10.16
2019-01-14 3550 65000 47 1039300 16.05 16.05 15.95 16.00 0.05 -0.31% 16.00 2 16.05 8 10.13
2019-01-15 3550 34000 31 545300 16.00 16.10 16.00 16.00 0.00 0% 16.00 34 16.10 5 10.13
2019-01-16 3550 33000 21 529600 16.15 16.15 16.00 16.05 0.05 0.31% 16.05 7 16.10 9 10.16
2019-01-18 3550 68055 67 1097831 16.10 16.20 16.10 16.15 0.10 0.62% 16.15 9 16.20 27 10.22
2019-01-21 3550 939178 366 15612916 16.35 16.90 16.20 16.90 0.75 4.64% 16.80 1 16.90 3 10.70
2019-01-22 3550 332000 209 5623750 17.00 17.15 16.75 16.75 0.15 -0.89% 16.75 10 16.90 10 10.60
2019-01-23 3550 146063 133 2442884 16.60 16.95 16.60 16.70 0.05 -0.3% 16.65 7 16.70 9 10.57
2019-01-24 3550 104001 55 1737568 16.85 16.85 16.65 16.75 0.05 0.3% 16.70 9 16.80 8 10.60
2019-01-25 3550 155000 73 2611300 16.80 16.95 16.80 16.85 0.10 0.6% 16.80 23 16.90 20 10.66
2019-01-28 3550 65117 139 1095999 16.85 16.85 16.80 16.80 0.05 -0.3% 16.80 22 16.90 1 10.63
2019-01-29 3550 71080 99 1186290 16.70 16.70 16.65 16.65 0.15 -0.89% 16.65 8 16.70 11 10.54
2019-01-30 3550 444045 202 7573971 16.65 17.25 16.65 17.25 0.60 3.6% 17.25 12 17.30 5 10.92
2019-02-11 3550 226000 109 3875800 17.45 17.45 16.95 17.25 0.00 0% 17.10 18 17.25 8 10.92
2019-02-12 3550 123000 62 2106450 17.20 17.25 17.00 17.20 0.05 -0.29% 17.15 13 17.20 1 10.89
2019-02-13 3550 133081 150 2272962 17.20 17.20 17.05 17.10 0.10 -0.58% 17.10 5 17.15 4 10.82
2019-02-14 3550 153000 97 2652300 17.15 17.45 17.15 17.40 0.30 1.75% 17.35 8 17.40 2 11.01
2019-02-18 3550 274282 185 4618389 16.95 17.00 16.75 16.80 0.15 -3.45% 16.75 19 16.80 2 10.63
2019-02-19 3550 84036 73 1420412 16.75 16.95 16.75 16.95 0.15 0.89% 16.95 6 17.00 25 10.73
2019-02-20 3550 74001 52 1259368 17.00 17.10 17.00 17.00 0.05 0.29% 16.95 38 17.00 3 10.76
2019-02-21 3550 130044 120 2208542 17.00 17.10 16.90 17.00 0.00 0% 17.00 3 17.05 2 10.76
2019-02-22 3550 80050 76 1363564 17.00 17.10 17.00 17.10 0.10 0.59% 17.00 8 17.10 2 10.82
2019-02-25 3550 293251 243 5064381 17.15 17.40 17.15 17.30 0.20 1.17% 17.30 1 17.35 20 10.95
2019-02-26 3550 175040 128 3023582 17.30 17.40 17.15 17.35 0.05 0.29% 17.30 1 17.35 9 10.98
2019-02-27 3550 160000 86 2780200 17.40 17.45 17.30 17.30 0.05 -0.29% 17.30 5 17.40 11 10.95
2019-03-04 3550 350050 222 6157850 17.45 17.80 17.40 17.80 0.50 2.89% 17.70 1 17.80 22 11.27
2019-03-05 3550 236070 145 4165343 17.80 17.80 17.60 17.65 0.15 -0.84% 17.60 7 17.65 1 11.17
2019-03-06 3550 140070 118 2465762 17.65 17.65 17.55 17.60 0.05 -0.28% 17.60 13 17.65 14 11.14
2019-03-07 3550 196050 135 3419001 17.45 17.60 17.35 17.35 0.25 -1.42% 17.35 3 17.40 13 10.98
2019-03-08 3550 86061 107 1479948 17.30 17.30 17.10 17.20 0.15 -0.86% 17.20 6 17.25 10 10.89
2019-03-11 3550 83080 116 1439350 17.35 17.40 17.25 17.40 0.20 1.16% 17.35 2 17.40 2 11.01
2019-03-12 3550 94043 89 1635476 17.45 17.50 17.35 17.45 0.05 0.29% 17.35 5 17.45 8 11.04
2019-03-13 3550 46035 56 801230 17.35 17.45 17.35 17.45 0.00 0% 17.35 9 17.45 2 11.04
2019-03-14 3550 110088 108 1914908 17.50 17.50 17.35 17.40 0.05 -0.29% 17.40 2 17.45 7 11.01
2019-03-15 3550 2292765 906 41949485 17.40 19.10 17.40 19.10 1.70 9.77% 19.10 37 0.00 0 12.09
2019-03-18 3550 6916564 2832 135050964 19.80 20.40 18.35 19.00 0.10 -0.52% 18.75 9 19.00 19 12.03
2019-03-19 3550 503362 335 9357112 18.70 18.70 18.50 18.60 0.40 -2.11% 18.55 19 18.60 1 11.77
2019-03-20 3550 242201 188 4488976 18.60 18.70 18.40 18.50 0.10 -0.54% 18.50 14 18.55 2 11.71
2019-03-21 3550 374221 224 6955339 18.50 18.85 18.40 18.45 0.05 -0.27% 18.45 2 18.50 5 11.68
2019-03-22 3550 637023 317 11582264 18.60 18.60 18.05 18.10 0.35 -1.9% 18.10 9 18.15 7 11.46
2019-03-25 3550 305263 200 5409651 17.95 17.95 17.60 17.80 0.30 -1.66% 17.75 29 17.80 14 11.27
2019-03-26 3550 191056 156 3450014 17.80 18.15 17.80 18.15 0.35 1.97% 18.05 13 18.15 2 11.49
2019-03-27 3550 428034 210 7866297 18.20 18.50 18.15 18.50 0.35 1.93% 18.50 2 18.55 35 11.71
2019-03-28 3550 250067 159 4602425 18.50 18.50 18.25 18.35 0.15 -0.81% 18.30 25 18.40 3 11.61
2019-03-29 3550 1578161 818 27580310 17.30 17.70 17.30 17.45 0.90 -4.9% 17.45 24 17.55 1 12.74
2019-04-01 3550 390078 254 6780977 17.55 17.60 17.30 17.35 0.10 -0.57% 17.35 5 17.40 1 12.66
2019-04-02 3550 174050 151 3037300 17.50 17.55 17.40 17.45 0.10 0.58% 17.45 1 17.50 1 12.74
2019-04-03 3550 111115 123 1942991 17.45 17.55 17.45 17.50 0.05 0.29% 17.45 20 17.55 11 12.77
2019-04-08 3550 251045 179 4402212 17.50 17.65 17.50 17.55 0.05 0.29% 17.50 11 17.55 8 12.81
2019-04-09 3550 213054 146 3740578 17.50 17.60 17.50 17.60 0.05 0.28% 17.55 8 17.60 23 12.85
2019-04-10 3550 245032 103 4302655 17.60 17.70 17.45 17.60 0.00 0% 17.55 49 17.70 14 12.85
2019-04-11 3550 182230 142 3188510 17.65 17.70 17.40 17.45 0.15 -0.85% 17.45 8 17.50 10 12.74
2019-04-12 3550 179035 134 3096330 17.45 17.45 17.25 17.30 0.15 -0.86% 17.25 9 17.30 2 12.63
2019-04-15 3550 162099 183 2815782 17.40 17.45 17.30 17.40 0.10 0.58% 17.40 2 17.45 19 12.70
2019-04-17 3550 259870 172 4491256 17.35 17.40 17.20 17.20 0.15 -1.15% 17.20 37 17.30 6 12.55
2019-04-18 3550 272073 184 4669972 17.20 17.25 17.10 17.10 0.10 -0.58% 17.05 21 17.15 11 12.48
2019-04-19 3550 2952102 1265 54255106 17.10 18.80 17.05 18.80 1.70 9.94% 18.75 8 18.80 254 13.72
2019-04-22 3550 3692413 1770 68748943 19.00 19.00 18.20 18.20 0.60 -3.19% 18.20 4 18.35 9 13.28
2019-04-23 3550 635001 353 11340468 18.15 18.15 17.70 17.80 0.40 -2.2% 17.80 22 17.85 4 12.99
2019-04-24 3550 418106 234 7481957 17.80 18.10 17.70 17.70 0.10 -0.56% 17.70 21 17.75 2 12.92
2019-04-25 3550 278001 160 4951868 17.70 18.00 17.70 17.80 0.10 0.56% 17.80 21 17.85 1 12.99
2019-04-26 3550 168050 96 2967189 17.85 17.85 17.60 17.65 0.15 -0.84% 17.65 4 17.70 11 12.88
2019-04-29 3550 155012 116 2720166 17.65 17.65 17.45 17.50 0.15 -0.85% 17.50 4 17.55 4 12.77
2019-04-30 3550 175052 103 3062136 17.55 17.70 17.40 17.45 0.05 -0.29% 17.45 18 17.60 3 12.74
2019-05-02 3550 98150 69 1717775 17.50 17.55 17.45 17.50 0.05 0.29% 17.50 1 17.55 4 12.77
2019-05-03 3550 149000 79 2629450 17.55 17.75 17.55 17.55 0.05 0.29% 17.55 21 17.70 25 12.81
2019-05-06 3550 150003 83 2620354 17.55 17.55 17.40 17.50 0.05 -0.28% 17.50 8 17.55 16 12.77
2019-05-07 3550 94001 63 1647419 17.50 17.70 17.50 17.55 0.05 0.29% 17.55 16 17.60 10 12.81
2019-05-08 3550 80001 44 1399519 17.50 17.65 17.40 17.55 0.00 0% 17.50 1 17.55 6 12.81
2019-05-09 3550 230000 114 3986900 17.60 17.60 17.15 17.30 0.25 -1.42% 17.20 8 17.30 1 12.63
2019-05-10 3550 287001 134 4906867 17.30 17.40 17.00 17.00 0.30 -1.73% 17.00 10 17.05 1 15.32
2019-05-13 3550 770121 404 12385164 16.85 16.85 15.85 15.85 1.15 -6.76% 15.85 54 15.95 6 14.28
2019-05-14 3550 277017 126 4376745 15.70 16.00 15.65 15.95 0.10 0.63% 15.90 8 15.95 4 14.37
2019-05-15 3550 150002 94 2390934 15.95 16.00 15.85 15.90 0.05 -0.31% 15.85 18 15.95 18 14.32
2019-05-16 3550 119017 60 1889095 16.00 16.00 15.80 15.80 0.10 -0.63% 15.80 62 15.90 4 14.23
2019-05-17 3550 487000 193 7557650 15.85 16.00 15.20 15.30 0.50 -3.16% 15.30 9 15.45 14 13.78
2019-05-20 3550 199000 100 3027700 15.10 15.35 15.00 15.15 0.15 -0.98% 15.15 13 15.30 14 13.65
2019-05-22 3550 230001 75 3517616 15.10 15.40 15.10 15.30 0.20 0.99% 15.30 18 15.35 6 13.78
2019-05-23 3550 126000 63 1925700 15.30 15.40 15.20 15.20 0.10 -0.65% 15.20 14 15.25 2 13.69
2019-05-24 3550 71002 41 1082232 15.20 15.30 15.20 15.20 0.00 0% 15.20 3 15.25 32 13.69
2019-05-27 3550 83005 57 1261630 15.30 15.30 15.10 15.25 0.05 0.33% 15.15 3 15.25 16 13.74
2019-05-28 3550 46000 30 701400 15.20 15.35 15.20 15.30 0.05 0.33% 15.30 7 15.35 4 13.78
2019-05-29 3550 48001 42 731463 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 28 15.25 20 13.69
2019-05-30 3550 88000 37 1339450 15.30 15.30 15.20 15.25 0.05 0.33% 15.25 1 15.30 5 13.74
2019-05-31 3550 99002 64 1512030 15.25 15.40 15.20 15.35 0.10 0.66% 15.30 9 15.35 7 13.83
2019-06-03 3550 54035 62 833376 15.35 15.55 15.25 15.45 0.10 0.65% 15.40 4 15.45 2 13.92
2019-06-04 3550 33023 27 507480 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 4 15.45 4 13.83
2019-06-05 3550 290000 146 4393700 15.40 15.40 15.05 15.10 0.25 -1.63% 15.10 3 15.15 7 13.60
2019-06-06 3550 56000 38 845400 15.10 15.15 15.05 15.05 0.05 -0.33% 15.05 15 15.10 6 13.56
2019-06-10 3550 97005 57 1463030 15.10 15.15 15.00 15.10 0.05 0.33% 15.10 13 15.15 5 13.60
2019-06-11 3550 115000 53 1728250 15.05 15.10 15.00 15.05 0.05 -0.33% 15.05 5 15.10 6 13.56
2019-06-12 3550 57018 33 857194 15.05 15.05 15.00 15.05 0.00 0% 15.00 35 15.05 8 13.56
2019-06-13 3550 125020 56 1873705 15.00 15.00 14.95 14.95 0.10 -0.66% 14.95 22 15.00 12 13.47
2019-06-14 3550 120000 55 1794250 15.05 15.05 14.90 15.00 0.05 0.33% 14.95 20 15.00 1 13.51
2019-06-17 3550 75003 32 1126948 15.00 15.10 15.00 15.10 0.10 0.67% 15.00 5 15.10 7 13.60
2019-06-18 3550 43023 28 646525 15.10 15.10 15.00 15.05 0.05 -0.33% 15.00 4 15.05 2 13.56
2019-06-19 3550 52001 37 786065 15.10 15.15 15.05 15.15 0.10 0.66% 15.10 18 15.15 3 13.65
2019-06-20 3550 85021 66 1302693 15.15 15.45 15.15 15.35 0.20 1.32% 15.35 2 15.40 5 13.83
2019-06-21 3550 93167 64 1424254 15.45 15.45 15.10 15.15 0.20 -1.3% 15.15 3 15.20 2 13.65
2019-06-24 3550 49003 36 742048 15.35 15.35 15.10 15.10 0.05 -0.33% 15.05 17 15.10 3 13.60
2019-06-25 3550 42000 28 633550 15.10 15.10 15.05 15.10 0.00 0% 15.05 4 15.10 9 13.60
2019-06-26 3550 48000 32 729300 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 8 15.20 7 13.69
2019-06-27 3550 70000 27 1063500 15.35 15.35 15.15 15.15 0.05 -0.33% 15.15 10 15.25 12 13.65
2019-06-28 3550 60000 29 908100 15.10 15.25 15.10 15.10 0.05 -0.33% 15.15 7 15.25 17 13.60
2019-07-01 3550 124000 62 1889350 15.20 15.35 15.15 15.25 0.15 0.99% 15.25 19 15.30 1 13.74
2019-07-02 3550 188008 116 2906430 15.25 15.65 15.25 15.50 0.25 1.64% 15.50 11 15.60 8 13.96
2019-07-03 3550 207002 102 3242932 15.50 15.75 15.50 15.70 0.20 1.29% 15.65 1 15.70 17 14.14
2019-07-04 3550 72028 52 1134233 15.70 15.80 15.70 15.75 0.05 0.32% 15.75 1 15.80 29 14.19
2019-07-05 3550 323016 129 5142926 15.85 16.05 15.85 16.05 0.30 1.9% 15.90 21 16.05 11 14.46
2019-07-08 3550 293015 82 4662812 16.00 16.00 15.85 15.90 0.15 -0.93% 15.80 25 15.90 8 14.32
2019-07-09 3550 99000 44 1559750 15.80 15.90 15.70 15.70 0.20 -1.26% 15.70 79 15.80 1 14.14
2019-07-10 3550 123000 58 1916800 15.75 15.75 15.50 15.75 0.05 0.32% 15.70 5 15.80 15 14.19
2019-07-11 3550 133000 68 2107150 15.80 15.90 15.80 15.80 0.05 0.32% 15.80 14 15.85 4 14.23
2019-07-12 3550 105039 42 1653924 15.85 15.85 15.65 15.80 0.00 0% 15.80 8 15.85 1 14.23
2019-07-15 3550 65052 37 1024917 15.75 15.80 15.70 15.75 0.05 -0.32% 15.70 12 15.80 21 14.19
2019-07-16 3550 157001 82 2473467 15.75 15.80 15.70 15.80 0.05 0.32% 15.80 8 15.85 12 14.23
2019-07-17 3550 287020 146 4537340 15.80 15.90 15.75 15.80 0.00 0% 15.80 60 15.85 10 14.23
2019-07-18 3550 190002 108 2848882 14.95 15.10 14.90 15.00 0.00 -5.06% 15.00 20 15.05 5 13.51
2019-07-19 3550 100010 48 1503550 15.00 15.10 15.00 15.00 0.00 0% 14.95 2 15.00 3 13.51
2019-07-22 3550 117009 55 1745138 15.00 15.05 14.85 14.90 0.10 -0.67% 14.85 28 14.90 3 13.42
2019-07-23 3550 58826 46 877000 14.90 15.00 14.85 14.85 0.05 -0.34% 14.85 31 14.95 31 13.38
2019-07-24 3550 84103 40 1248477 15.00 15.00 14.80 14.80 0.05 -0.34% 14.80 4 14.90 23 13.33
2019-07-25 3550 48001 32 709315 14.80 14.80 14.75 14.75 0.05 -0.34% 14.75 1 14.80 4 13.29
2019-07-26 3550 70146 38 1034332 14.75 14.80 14.70 14.80 0.05 0.34% 14.75 1 14.80 4 13.33
2019-07-29 3550 119055 74 1749162 14.80 14.80 14.60 14.60 0.20 -1.35% 14.60 21 14.70 1 13.15
2019-07-30 3550 119000 68 1732950 14.60 14.70 14.50 14.60 0.00 0% 14.55 2 14.60 10 13.15
2019-07-31 3550 14068 14 206558 14.80 14.80 14.60 14.65 0.05 0.34% 14.60 8 14.70 1 13.20
2019-08-01 3550 22741 20 333642 14.70 14.70 14.65 14.70 0.05 0.34% 14.60 19 14.70 1 13.24
2019-08-02 3550 101000 44 1467650 14.60 14.60 14.50 14.50 0.20 -1.36% 14.50 62 14.65 2 13.06
2019-08-05 3550 88001 52 1257215 14.40 14.40 14.20 14.35 0.15 -1.03% 14.25 1 14.35 3 12.93
2019-08-06 3550 139003 67 1959895 14.20 14.40 14.00 14.40 0.05 0.35% 14.40 2 14.45 2 12.97
2019-08-07 3550 25050 24 358662 14.20 14.40 14.20 14.40 0.00 0% 14.35 5 14.55 2 12.97
2019-08-08 3550 18041 18 260394 14.45 14.50 14.35 14.35 0.05 -0.35% 14.35 4 14.45 1 12.93
2019-08-12 3550 128005 31 1850275 14.40 14.50 14.40 14.50 0.15 1.05% 14.40 2 14.50 13 19.86
2019-08-13 3550 127603 52 1804680 14.20 14.25 14.10 14.15 0.35 -2.41% 14.15 4 14.20 9 19.38
2019-08-14 3550 33452 27 474345 14.15 14.35 14.15 14.15 0.00 0% 14.15 2 14.20 2 19.38
2019-08-15 3550 62000 34 878650 14.15 14.40 14.05 14.40 0.25 1.77% 14.20 5 14.40 1 19.73
2019-08-16 3550 99263 62 1412945 14.20 14.30 14.20 14.25 0.15 -1.04% 14.25 2 14.30 7 19.52
2019-08-19 3550 63002 37 900328 14.30 14.40 14.20 14.40 0.15 1.05% 14.30 2 14.40 5 19.73
2019-08-20 3550 103300 62 1494682 14.35 14.60 14.35 14.50 0.10 0.69% 14.45 12 14.50 2 19.86
2019-08-21 3550 47105 35 683276 14.50 14.65 14.45 14.55 0.05 0.34% 14.50 1 14.55 1 19.93
2019-08-22 3550 33101 23 479064 14.55 14.55 14.45 14.50 0.05 -0.34% 14.45 6 14.50 13 19.86
2019-08-23 3550 42103 29 608542 14.45 14.50 14.40 14.50 0.00 0% 14.35 5 14.50 5 19.86
2019-08-26 3550 32003 23 458143 14.30 14.40 14.25 14.40 0.10 -0.69% 14.30 3 14.40 3 19.73
2019-08-27 3550 17004 18 244057 14.40 14.40 14.30 14.40 0.00 0% 14.30 3 14.40 3 19.73
2019-08-28 3550 38184 26 545767 14.30 14.40 14.20 14.30 0.10 -0.69% 14.25 4 14.30 11 19.59
2019-08-29 3550 127000 69 1796600 14.25 14.25 14.10 14.20 0.10 -0.7% 14.15 3 14.20 7 19.45
2019-08-30 3550 64014 40 910296 14.15 14.25 14.15 14.25 0.05 0.35% 14.25 1 14.30 16 19.52
2019-09-02 3550 42090 56 606050 14.50 14.50 14.30 14.35 0.10 0.7% 14.30 11 14.40 9 19.66
2019-09-03 3550 48012 41 689768 14.30 14.40 14.30 14.40 0.05 0.35% 14.40 2 14.45 5 19.73
2019-09-04 3550 207370 101 3003956 14.50 14.65 14.35 14.35 0.05 -0.35% 14.35 16 14.40 5 19.66
2019-09-05 3550 165300 75 2376615 14.55 14.55 14.30 14.30 0.05 -0.35% 14.25 10 14.30 10 19.59
2019-09-06 3550 171002 55 2455878 14.40 14.45 14.30 14.35 0.05 0.35% 14.30 8 14.35 5 19.66
2019-09-09 3550 244311 97 3475345 14.40 14.40 14.15 14.15 0.20 -1.39% 14.15 11 14.20 2 19.38
2019-09-10 3550 57140 33 810793 14.15 14.25 14.15 14.25 0.10 0.71% 14.20 15 14.25 6 19.52
2019-09-11 3550 81003 36 1159742 14.35 14.40 14.30 14.35 0.10 0.7% 14.30 3 14.35 2 19.66
2019-09-12 3550 50000 20 718300 14.40 14.40 14.30 14.35 0.00 0% 14.30 22 14.35 4 19.66
2019-09-16 3550 19001 9 271814 14.35 14.35 14.30 14.30 0.05 -0.35% 14.30 1 14.35 3 19.59
2019-09-17 3550 26053 14 371860 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 1 14.35 4 19.66
2019-09-18 3550 56000 35 799100 14.35 14.35 14.20 14.30 0.05 -0.35% 14.25 2 14.30 3 19.59
2019-09-19 3550 47004 29 671458 14.20 14.35 14.20 14.35 0.05 0.35% 14.30 7 14.35 10 19.66
2019-09-20 3550 56073 33 805359 14.35 14.40 14.35 14.40 0.05 0.35% 14.35 5 14.40 1 19.73
2019-09-23 3550 200151 113 2899752 14.35 14.60 14.30 14.50 0.10 0.69% 14.45 9 14.50 2 19.86
2019-09-24 3550 100081 50 1452878 14.50 14.55 14.45 14.55 0.05 0.34% 14.55 3 14.60 9 19.93
2019-09-25 3550 45137 29 653849 14.55 14.55 14.40 14.50 0.05 -0.34% 14.45 1 14.50 2 19.86
2019-09-26 3550 399002 228 5873228 14.50 14.95 14.45 14.75 0.25 1.72% 14.75 2 14.80 2 20.21
2019-09-27 3550 220100 115 3215767 14.75 14.80 14.50 14.75 0.00 0% 14.55 12 14.75 9 20.21
2019-10-01 3550 345342 192 5186530 14.85 15.30 14.80 15.00 0.25 1.69% 14.95 11 15.00 9 20.55
2019-10-02 3550 73000 41 1090350 15.00 15.00 14.85 14.90 0.10 -0.67% 14.85 11 14.95 3 20.41
2019-10-03 3550 52009 32 769138 14.75 14.85 14.70 14.75 0.15 -1.01% 14.75 9 14.80 4 20.21
2019-10-04 3550 74000 39 1082650 14.75 14.85 14.55 14.65 0.10 -0.68% 14.60 4 14.65 5 20.07
2019-10-07 3550 136001 59 1975665 14.70 14.70 14.45 14.50 0.15 -1.02% 14.45 24 14.50 13 19.86
2019-10-08 3550 32003 27 462445 14.40 14.55 14.40 14.50 0.00 0% 14.45 7 14.50 3 19.86
2019-10-09 3550 80069 44 1147397 14.45 14.45 14.30 14.30 0.20 -1.38% 14.30 8 14.35 5 19.59
2019-10-14 3550 59055 42 848786 14.45 14.45 14.30 14.35 0.05 0.35% 14.35 1 14.40 3 19.66
2019-10-15 3550 53705 39 775412 14.35 14.50 14.35 14.40 0.05 0.35% 14.40 20 14.50 32 19.73
2019-10-16 3550 48001 33 692914 14.50 14.50 14.40 14.45 0.05 0.35% 14.40 2 14.45 2 19.79
2019-10-17 3550 37037 28 532085 14.35 14.45 14.35 14.35 0.10 -0.69% 14.35 1 14.40 4 19.66
2019-10-18 3550 48004 38 696810 14.45 14.60 14.45 14.60 0.25 1.74% 14.50 11 14.60 8 20.00
2019-10-21 3550 97067 58 1410196 14.70 14.70 14.45 14.60 0.00 0% 14.60 2 14.65 7 20.00
2019-10-22 3550 27068 21 393545 14.70 14.70 14.50 14.60 0.00 0% 14.55 3 14.60 2 20.00
2019-10-23 3550 64255 30 938070 14.60 14.60 14.55 14.60 0.00 0% 14.60 4 14.65 11 20.00
2019-10-24 3550 99000 48 1433800 14.55 14.60 14.35 14.45 0.15 -1.03% 14.40 26 14.50 4 19.79
2019-10-25 3550 88002 42 1267828 14.35 14.55 14.30 14.50 0.05 0.35% 14.40 11 14.50 3 19.86
2019-10-28 3550 44318 35 638326 14.50 14.50 14.35 14.40 0.10 -0.69% 14.40 10 14.45 3 19.73
2019-10-29 3550 145000 40 2091850 14.45 14.45 14.40 14.40 0.00 0% 14.35 15 14.40 27 19.73
2019-10-30 3550 86008 39 1237170 14.45 14.45 14.35 14.35 0.05 -0.35% 14.35 23 14.40 5 19.66
2019-10-31 3550 73100 43 1052031 14.35 14.50 14.35 14.35 0.00 0% 14.35 11 14.50 14 19.66
2019-11-01 3550 39000 24 561350 14.35 14.45 14.35 14.40 0.05 0.35% 14.40 27 14.45 3 19.73
2019-11-04 3550 98005 43 1411820 14.40 14.50 14.35 14.45 0.05 0.35% 14.40 1 14.45 4 19.79
2019-11-05 3550 83300 47 1200600 14.40 14.50 14.35 14.35 0.10 -0.69% 14.35 18 14.45 20 19.66
2019-11-06 3550 259354 103 3779067 14.40 14.70 14.40 14.65 0.30 2.09% 14.65 13 14.70 23 20.07
2019-11-07 3550 107000 58 1570500 14.65 14.75 14.60 14.70 0.05 0.34% 14.65 11 14.70 10 20.14
2019-11-08 3550 69062 54 1016659 14.65 14.80 14.60 14.65 0.05 -0.34% 14.65 2 14.75 9 20.07
2019-11-11 3550 202067 99 2973100 14.70 14.85 14.55 14.85 0.20 1.37% 14.80 18 14.85 2 29.70
2019-11-12 3550 109201 56 1624194 14.95 15.00 14.75 14.85 0.00 0% 14.80 27 14.85 6 29.70
2019-11-13 3550 81001 41 1192614 14.85 14.85 14.70 14.70 0.15 -1.01% 14.65 29 14.80 16 29.40
2019-11-14 3550 43002 30 630428 14.70 14.70 14.60 14.65 0.05 -0.34% 14.65 4 14.70 2 29.30
2019-11-15 3550 37058 22 542450 14.65 14.75 14.60 14.60 0.05 -0.34% 14.60 21 14.65 2 29.20
2019-11-18 3550 39005 28 573170 14.60 14.80 14.60 14.70 0.10 0.68% 14.65 1 14.70 2 29.40
2019-11-19 3550 79001 43 1163964 14.70 14.80 14.70 14.80 0.10 0.68% 14.70 2 14.80 21 29.60
2019-11-20 3550 96009 52 1422485 14.85 14.90 14.75 14.85 0.05 0.34% 14.80 1 14.85 1 29.70
2019-11-21 3550 70000 29 1034600 14.85 14.85 14.75 14.80 0.05 -0.34% 14.80 1 14.85 13 29.60
2019-11-22 3550 68000 28 1002400 14.80 14.80 14.70 14.70 0.10 -0.68% 14.70 16 14.80 34 29.40
2019-11-25 3550 45001 19 661564 14.70 14.75 14.70 14.70 0.00 0% 14.65 12 14.70 8 29.40
2019-11-26 3550 58002 30 852328 14.85 14.85 14.65 14.65 0.05 -0.34% 14.65 3 14.70 10 29.30
2019-11-27 3550 97000 34 1416700 14.65 14.65 14.55 14.55 0.10 -0.68% 14.55 10 14.60 2 29.10
2019-11-28 3550 36300 36 535125 14.70 14.80 14.70 14.70 0.15 1.03% 14.70 21 14.75 8 29.40
2019-11-29 3550 83327 49 1226353 14.80 14.80 14.60 14.65 0.05 -0.34% 14.65 7 14.70 4 29.30
2019-12-02 3550 57068 29 834845 14.85 14.85 14.55 14.55 0.10 -0.68% 14.55 11 14.60 7 29.10
2019-12-03 3550 70063 34 1020174 14.65 14.65 14.50 14.50 0.05 -0.34% 14.55 2 14.60 1 29.00
2019-12-04 3550 51000 24 740000 14.50 14.70 14.45 14.55 0.05 0.34% 14.55 1 14.60 1 29.10
2019-12-05 3550 34000 19 496550 14.65 14.65 14.55 14.60 0.05 0.34% 14.55 5 14.60 4 29.20
2019-12-06 3550 332000 144 4871100 14.60 14.85 14.50 14.70 0.10 0.68% 14.70 4 14.75 3 29.40
2019-12-09 3550 266002 98 3920430 14.80 14.90 14.65 14.70 0.00 0% 14.65 3 14.70 8 29.40
2019-12-10 3550 183001 52 2679315 14.60 14.70 14.60 14.65 0.05 -0.34% 14.60 22 14.65 2 29.30
2019-12-11 3550 323005 109 4703530 14.60 14.70 14.50 14.60 0.05 -0.34% 14.55 13 14.60 6 29.20
2019-12-12 3550 300527 128 4354385 14.60 14.65 14.40 14.45 0.15 -1.03% 14.40 11 14.45 42 28.90
2019-12-13 3550 122001 60 1761014 14.55 14.55 14.40 14.45 0.00 0% 14.40 12 14.45 12 28.90
2019-12-16 3550 211004 94 3039656 14.50 14.50 14.35 14.40 0.05 -0.35% 14.40 8 14.45 99 28.80
2019-12-17 3550 166114 89 2397813 14.45 14.55 14.35 14.35 0.05 -0.35% 14.35 27 14.45 6 28.70
2019-12-18 3550 257100 116 3696933 14.50 14.50 14.35 14.35 0.00 0% 14.35 10 14.40 7 28.70
2019-12-19 3550 500003 146 7199492 14.40 14.50 14.30 14.50 0.15 1.05% 14.45 10 14.50 13 29.00
2019-12-20 3550 150906 70 2190176 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 29 14.55 5 29.10
2019-12-23 3550 372002 186 5466232 14.60 14.80 14.60 14.65 0.10 0.69% 14.65 18 14.75 5 29.30
2019-12-24 3550 108001 54 1577516 14.70 14.70 14.55 14.65 0.00 0% 14.55 40 14.65 18 29.30
2019-12-25 3550 112005 47 1639375 14.70 14.70 14.60 14.65 0.00 0% 14.60 15 14.65 1 29.30
2019-12-26 3550 56000 41 820750 14.70 14.75 14.60 14.60 0.05 -0.34% 14.60 14 14.65 2 29.20
2019-12-27 3550 73011 42 1073165 14.70 14.75 14.65 14.70 0.10 0.68% 14.65 10 14.70 6 29.40
2019-12-30 3550 127040 52 1857044 14.60 14.65 14.55 14.65 0.05 -0.34% 14.60 5 14.70 6 29.30
2019-12-31 3550 59000 36 860150 14.65 14.65 14.55 14.55 0.10 -0.68% 14.55 4 14.60 6 29.10