聯華(1229)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　　22.10
0
0%		22.10
0
0%		22.20
0.1
0.45%		22.15
-0.05
-0.23%		 　22.15
0
0%		22.45
0.3
1.35%		22.60
0.15
0.67%		22.65
0.05
0.22%		22.60
-0.05
-0.22%		 　22.35
-0.25
-1.11%		22.50
0.15
0.67%		22.50
0
0%		22.60
0.1
0.44%		22.80
0.2
0.88%		 　23.15
0.35
1.54%		23.40
0.25
1.08%		 22.93
2 月　24.05
0.65
2.78%		24.05
0
0%		 　24.10
0.05
0.21%		24.25
0.15
0.62%		24.15
-0.1
-0.41%		24.00
-0.15
-0.62%		23.85
-0.15
-0.63%		 　23.85
0
0%		23.45
-0.4
-1.68%		23.70
0.25
1.07%		23.55
-0.15
-0.63%		23.60
0.05
0.21%		23.60
0
0%		 23.50
-0.1
-0.42%		23.45
-0.05
-0.21%		23.45
0
0%		23.15
-0.3
-1.28%		23.45
0.3
1.3%		 23.7
3 月23.55
0.1
0.43%		23.40
-0.15
-0.64%		23.40
0
0%		 　23.40
0
0%		23.45
0.05
0.21%		23.45
0
0%		23.45
0
0%		23.30
-0.15
-0.64%		 　23.60
0.3
1.29%		23.95
0.35
1.48%		23.95
0
0%		24.10
0.15
0.63%		24.60
0.5
2.07%		 　24.35
-0.25
-1.02%		24.10
-0.25
-1.03%		24.15
0.05
0.21%		24.00
-0.15
-0.62%		24.10
0.1
0.42%		 　24.05
-0.05
-0.21%		24.10
0.05
0.21%		24.55
0.45
1.87%		25.40
0.85
3.46%		25.45
0.05
0.2%		23.97
4 月 　　　26.40
0.95
3.73%		27.55
1.15
4.36%		27.45
-0.1
-0.36%		 　27.45
0
0%		27.00
-0.45
-1.64%		26.90
-0.1
-0.37%		27.25
0.35
1.3%		26.95
-0.3
-1.1%		 　26.25
-0.7
-2.6%		26.75
0.5
1.9%		26.60
-0.15
-0.56%		26.45
-0.15
-0.56%		26.90
0.45
1.7%		 　26.85
-0.05
-0.19%		26.85
0
0%		27.00
0.15
0.56%		27.30
0.3
1.11%		27.35
0.05
0.18%		 26.97
5 月　27.35
0
0%		27.40
0.05
0.18%		27.20
-0.2
-0.73%		26.80
-0.4
-1.47%		 　26.50
-0.3
-1.12%		26.00
-0.5
-1.89%		26.55
0.55
2.12%		26.30
-0.25
-0.94%		26.35
0.05
0.19%		 　26.65
0.3
1.14%		26.65
0
0%		26.70
0.05
0.19%		26.70
0
0%		26.75
0.05
0.19%		 　27.10
0.35
1.31%		27.00
-0.1
-0.37%		26.95
-0.05
-0.19%		27.35
0.4
1.48%		28.00
0.65
2.38%		 27.75
-0.25
-0.89%		27.01
6 月27.70
-0.05
-0.18%		27.70
0
0%		27.70
0
0%		 　27.70
0
0%		27.70
0
0%		27.70
0
0%		27.50
-0.2
-0.72%		 　27.15
-0.35
-1.27%		27.00
-0.15
-0.55%		27.20
0.2
0.74%		26.95
-0.25
-0.92%		26.95
0
0%		 　27.05
0.1
0.37%		27.05
0
0%		27.50
0.45
1.66%		27.50
0
0%		27.50
0
0%		 　27.65
0.15
0.55%		27.75
0.1
0.36%		27.80
0.05
0.18%		28.05
0.25
0.9%		28.20
0.15
0.53%		 27.54
7 月　　29.00
0.8
2.84%		28.60
-0.4
-1.38%		28.50
-0.1
-0.35%		28.50
0
0%		28.35
-0.15
-0.53%		 　28.25
-0.1
-0.35%		28.10
-0.15
-0.53%		28.45
0.35
1.25%		28.40
-0.05
-0.18%		28.65
0.25
0.88%		 　28.70
0.05
0.17%		28.75
0.05
0.17%		28.70
-0.05
-0.17%		28.60
-0.1
-0.35%		28.45
-0.15
-0.52%		 　28.40
-0.05
-0.18%		28.50
0.1
0.35%		28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.30
-0.15
-0.53%		 28.10
-0.2
-0.71%		28.45
8 月28.30
0.2
0.71%		28.30
0
0%		28.25
-0.05
-0.18%		28.40
0.15
0.53%		 　28.55
0.15
0.53%		28.50
-0.05
-0.18%		28.30
-0.2
-0.7%		28.05
-0.25
-0.88%		28.25
0.2
0.71%		 　28.30
0.05
0.18%		28.50
0.2
0.71%		28.50
0
0%		28.90
0.4
1.4%		28.90
0
0%		 　29.00
0.1
0.35%		29.05
0.05
0.17%		28.90
-0.15
-0.52%		29.15
0.25
0.87%		27.30
-1.85
-6.35%		 　27.95
0.65
2.38%		27.75
-0.2
-0.72%		27.70
-0.05
-0.18%		27.55
-0.15
-0.54%		28.38
9 月27.55
0
0%		 　27.90
0.35
1.27%		28.10
0.2
0.72%		27.85
-0.25
-0.89%		27.95
0.1
0.36%		30.10
2.15
7.69%		 　29.95
-0.15
-0.5%		29.70
-0.25
-0.83%		29.60
-0.1
-0.34%		29.70
0.1
0.34%		30.20
0.5
1.68%		 　30.30
0.1
0.33%		30.00
-0.3
-0.99%		29.30
-0.7
-2.33%		29.65
0.35
1.19%		29.25
-0.4
-1.35%		 　29.25
0
0%		28.90
-0.35
-1.2%		28.95
0.05
0.17%		28.90
-0.05
-0.17%		29.50
0.6
2.08%		29.45
-0.05
-0.17%		 29.21
10 月　29.35
-0.1
-0.34%		29.25
-0.1
-0.34%		 29.25
0
0%		29.20
-0.05
-0.17%		 　　　29.40
0.2
0.68%		29.65
0.25
0.85%		29.50
-0.15
-0.51%		 　29.45
-0.05
-0.17%		29.25
-0.2
-0.68%		29.15
-0.1
-0.34%		29.45
0.3
1.03%		29.65
0.2
0.68%		 　29.70
0.05
0.17%		29.90
0.2
0.67%		30.15
0.25
0.84%		30.70
0.55
1.82%		30.50
-0.2
-0.65%		 　31.40
0.9
2.95%		32.00
0.6
1.91%		29.84
11 月31.90
-0.1
-0.31%		31.55
-0.35
-1.1%		31.50
-0.05
-0.16%		 　32.45
0.95
3.02%		32.45
0
0%		32.15
-0.3
-0.92%		31.90
-0.25
-0.78%		32.10
0.2
0.63%		 　32.95
0.85
2.65%		32.40
-0.55
-1.67%		32.05
-0.35
-1.08%		31.90
-0.15
-0.47%		32.20
0.3
0.94%		 　32.45
0.25
0.78%		32.45
0
0%		32.95
0.5
1.54%		33.65
0.7
2.12%		33.30
-0.35
-1.04%		 　33.25
-0.05
-0.15%		33.10
-0.15
-0.45%		33.10
0
0%		32.90
-0.2
-0.6%		 32.54
12 月32.90
0
0%		 　32.85
-0.05
-0.15%		32.40
-0.45
-1.37%		32.00
-0.4
-1.23%		32.00
0
0%		32.50
0.5
1.56%		 　32.90
0.4
1.23%		32.90
0
0%		33.35
0.45
1.37%		34.25
0.9
2.7%		34.25
0
0%		 　35.25
1
2.92%		35.50
0.25
0.71%		34.60
-0.9
-2.54%		35.05
0.45
1.3%		35.00
-0.05
-0.14%		 　34.80
-0.2
-0.57%		33.90
-0.9
-2.59%		34.45
0.55
1.62%		36.05
1.6
4.64%		36.60
0.55
1.53%		　　33.97

說明:最高漲幅:7.69%最低跌幅:-6.35% 最高價:36.60最低價:22.10平均價:27.83,灰色底表示週末,漲145天(51)元,跌119天(-26.05)元,平盤52天
8%=1,5%=1,4%=3,3%=20,2%=20,1%=55,0%=97,-0%=1,-1%=4,-2%=5,-3%=46,-4%=63,

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
2017-01-03 1229 525061 303 11587637 22.05 22.15 22.00 22.10 0.05 0% 22.05 180 22.10 53 11.57
2017-01-04 1229 543909 283 12016830 22.10 22.15 22.05 22.10 0.00 0% 22.05 171 22.10 64 11.57
2017-01-05 1229 1220739 471 27083346 22.10 22.30 22.10 22.20 0.10 0.45% 22.20 34 22.25 2 11.62
2017-01-06 1229 678566 331 15068156 22.20 22.30 22.10 22.15 0.05 -0.23% 22.15 38 22.20 19 11.60
2017-01-09 1229 513283 249 11371502 22.15 22.20 22.10 22.15 0.00 0% 22.15 10 22.20 62 11.60
2017-01-10 1229 816376 403 18188660 22.20 22.45 22.10 22.45 0.30 1.35% 22.40 10 22.45 49 11.75
2017-01-11 1229 1162259 518 26185272 22.40 22.70 22.30 22.60 0.15 0.67% 22.60 1 22.65 126 11.83
2017-01-12 1229 850803 405 19234845 22.60 22.65 22.50 22.65 0.05 0.22% 22.55 53 22.65 67 11.86
2017-01-13 1229 338282 210 7636343 22.65 22.65 22.50 22.60 0.05 -0.22% 22.55 25 22.60 11 11.83
2017-01-16 1229 702965 340 15716010 22.60 22.60 22.25 22.35 0.25 -1.11% 22.35 124 22.40 31 11.70
2017-01-17 1229 259122 186 5802276 22.35 22.50 22.25 22.50 0.15 0.67% 22.40 9 22.50 71 11.78
2017-01-18 1229 768273 473 17276914 22.50 22.60 22.30 22.50 0.00 0% 22.50 73 22.55 15 11.78
2017-01-19 1229 918903 337 20801758 22.45 22.75 22.40 22.60 0.10 0.44% 22.60 25 22.65 26 11.83
2017-01-20 1229 1147952 517 26170499 22.60 22.90 22.60 22.80 0.20 0.88% 22.75 158 22.80 1 11.94
2017-01-23 1229 2097956 813 48381988 22.80 23.25 22.75 23.15 0.35 1.54% 23.15 134 23.20 43 12.12
2017-01-24 1229 3030289 1032 71181407 23.20 23.70 23.20 23.40 0.25 1.08% 23.40 10 23.45 46 12.25
2017-02-02 1229 3188963 1496 76138970 23.45 24.10 23.45 24.05 0.65 2.78% 24.00 33 24.05 53 12.59
2017-02-03 1229 2440861 852 58694790 24.00 24.35 23.85 24.05 0.00 0% 24.05 164 24.10 81 12.59
2017-02-06 1229 1869027 718 44869748 24.00 24.10 23.90 24.10 0.05 0.21% 24.05 121 24.10 32 12.62
2017-02-07 1229 1667886 737 40406571 24.10 24.35 24.05 24.25 0.15 0.62% 24.20 10 24.25 58 12.70
2017-02-08 1229 1192551 532 28754122 24.25 24.30 24.05 24.15 0.10 -0.41% 24.15 10 24.20 90 12.64
2017-02-09 1229 1727992 732 41284632 24.10 24.15 23.75 24.00 0.15 -0.62% 23.95 19 24.00 26 12.57
2017-02-10 1229 858481 484 20471428 24.00 24.00 23.80 23.85 0.15 -0.62% 23.80 76 23.85 43 12.49
2017-02-13 1229 1188587 621 28285947 23.80 23.90 23.70 23.85 0.00 0% 23.80 49 23.85 2 12.49
2017-02-14 1229 2218632 1043 52232653 23.80 23.85 23.30 23.45 0.40 -1.68% 23.40 2 23.45 17 12.28
2017-02-15 1229 1724928 935 40601928 23.45 23.75 23.30 23.70 0.25 1.07% 23.65 30 23.70 188 12.41
2017-02-16 1229 816826 472 19250329 23.75 23.75 23.50 23.55 0.15 -0.63% 23.55 2 23.60 50 12.33
2017-02-17 1229 619381 353 14659653 23.45 23.80 23.45 23.60 0.05 0.21% 23.60 30 23.70 8 12.36
2017-02-18 1229 451693 206 10674804 23.60 23.70 23.55 23.60 0.00 0% 23.60 40 23.65 8 12.36
2017-02-20 1229 955960 576 22473999 23.60 23.70 23.45 23.50 0.10 -0.42% 23.50 4 23.55 9 12.30
2017-02-21 1229 1253071 614 29288344 23.50 23.50 23.30 23.45 0.05 -0.21% 23.40 31 23.45 21 12.28
2017-02-22 1229 831877 344 19546408 23.45 23.60 23.40 23.45 0.00 0% 23.45 36 23.50 20 12.28
2017-02-23 1229 1623572 616 37790323 23.45 23.45 23.15 23.15 0.30 -1.28% 23.15 37 23.20 232 12.12
2017-02-24 1229 1640181 570 38201505 23.15 23.45 23.15 23.45 0.30 1.3% 23.40 15 23.45 74 12.28
2017-03-01 1229 1748064 605 41194847 23.40 23.70 23.40 23.55 0.10 0.43% 23.50 21 23.55 35 12.33
2017-03-02 1229 1072153 453 25144454 23.60 23.65 23.30 23.40 0.15 -0.64% 23.40 20 23.45 18 12.25
2017-03-03 1229 437313 240 10221363 23.40 23.45 23.30 23.40 0.00 0% 23.40 1 23.45 26 12.25
2017-03-06 1229 1100809 438 25704164 23.40 23.50 23.25 23.40 0.00 0% 23.40 12 23.45 11 12.25
2017-03-07 1229 564570 307 13218322 23.40 23.45 23.35 23.45 0.05 0.21% 23.40 102 23.50 39 12.28
2017-03-08 1229 808255 307 18952507 23.45 23.50 23.40 23.45 0.00 0% 23.40 219 23.45 1 12.28
2017-03-09 1229 913499 509 21468732 23.50 23.60 23.40 23.45 0.00 0% 23.40 180 23.45 49 12.28
2017-03-10 1229 946136 415 22083610 23.40 23.45 23.25 23.30 0.15 -0.64% 23.30 147 23.35 32 12.20
2017-03-13 1229 1743543 657 41184504 23.30 23.75 23.30 23.60 0.30 1.29% 23.60 44 23.65 5 12.36
2017-03-14 1229 2907139 1022 69458204 23.70 24.05 23.70 23.95 0.35 1.48% 23.95 4 24.00 66 12.54
2017-03-15 1229 1478920 659 35546028 24.00 24.20 23.95 23.95 0.00 0% 23.95 32 24.00 37 12.54
2017-03-16 1229 1415676 639 34010674 23.95 24.15 23.85 24.10 0.15 0.63% 24.05 98 24.10 1 12.62
2017-03-17 1229 4938437 1996 120191428 24.15 24.60 24.10 24.60 0.50 2.07% 24.55 14 24.60 68 12.88
2017-03-20 1229 4493075 710 109481255 24.55 24.55 24.30 24.35 0.25 -1.02% 24.35 74 24.40 864 12.75
2017-03-21 1229 1784429 836 43251295 24.35 24.40 24.10 24.10 0.25 -1.03% 24.10 82 24.15 3 12.62
2017-03-22 1229 1251000 437 30104241 24.10 24.15 23.90 24.15 0.05 0.21% 24.10 38 24.15 5 12.64
2017-03-23 1229 2025837 588 48877225 24.15 24.30 23.95 24.00 0.15 -0.62% 24.00 38 24.05 1 12.57
2017-03-24 1229 696130 291 16783712 24.10 24.20 24.05 24.10 0.10 0.42% 24.10 165 24.15 577 12.62
2017-03-27 1229 2683226 821 65210871 24.10 24.65 24.05 24.05 0.05 -0.21% 24.00 210 24.05 6 12.59
2017-03-28 1229 1960001 705 47202374 24.15 24.25 23.95 24.10 0.05 0.21% 24.05 51 24.10 54 12.62
2017-03-29 1229 2271702 706 55332768 24.10 24.55 24.10 24.55 0.45 1.87% 24.50 53 24.55 109 12.85
2017-03-30 1229 8415357 3079 214326764 25.10 25.80 25.10 25.40 0.85 3.46% 25.40 160 25.45 17 10.72
2017-03-31 1229 7668389 1479 195406562 25.45 25.60 25.45 25.45 0.05 0.2% 25.45 92 25.50 469 10.74
2017-04-05 1229 6501244 2865 170638766 25.60 26.70 25.60 26.40 0.95 3.73% 26.35 7 26.40 12 11.14
2017-04-06 1229 7604760 3463 206850566 26.50 27.65 26.50 27.55 1.15 4.36% 27.55 18 27.60 79 11.62
2017-04-07 1229 7494315 2758 203983594 27.60 28.00 26.75 27.45 0.10 -0.36% 27.40 11 27.45 60 11.58
2017-04-10 1229 2976311 1346 81535218 27.50 27.70 27.20 27.45 0.00 0% 27.45 48 27.50 159 11.58
2017-04-11 1229 3422316 1653 92774232 27.35 27.40 26.90 27.00 0.45 -1.64% 26.95 61 27.00 677 11.39
2017-04-12 1229 3073642 1351 82693148 26.95 27.00 26.80 26.90 0.10 -0.37% 26.85 48 26.90 271 11.35
2017-04-13 1229 2899862 1154 78950332 26.90 27.50 26.90 27.25 0.35 1.3% 27.20 33 27.25 171 11.50
2017-04-14 1229 1815753 796 48973022 27.15 27.20 26.85 26.95 0.30 -1.1% 26.95 9 27.00 65 11.37
2017-04-17 1229 4004146 1478 105432109 27.00 27.10 26.00 26.25 0.70 -2.6% 26.25 128 26.30 277 11.08
2017-04-18 1229 2617070 787 69870050 26.40 26.85 26.40 26.75 0.50 1.9% 26.70 17 26.75 558 11.29
2017-04-19 1229 1618915 841 43119627 26.70 26.85 26.45 26.60 0.15 -0.56% 26.55 36 26.60 388 11.22
2017-04-20 1229 1308016 718 34653556 26.50 26.60 26.40 26.45 0.15 -0.56% 26.45 24 26.50 325 11.16
2017-04-21 1229 3534690 1234 95188785 26.65 27.40 26.65 26.90 0.45 1.7% 26.90 158 27.00 2 11.35
2017-04-24 1229 1386523 655 37283575 27.00 27.05 26.80 26.85 0.05 -0.19% 26.85 50 26.90 30 11.33
2017-04-25 1229 1893855 1114 50687434 26.90 26.90 26.55 26.85 0.00 0% 26.80 1 26.85 105 11.33
2017-04-26 1229 1655857 724 44781037 26.95 27.20 26.90 27.00 0.15 0.56% 26.95 81 27.00 19 11.39
2017-04-27 1229 2256919 821 61607788 27.05 27.45 27.05 27.30 0.30 1.11% 27.25 121 27.30 16 11.52
2017-04-28 1229 1572185 667 43032528 27.35 27.50 27.25 27.35 0.05 0.18% 27.35 84 27.40 370 11.54
2017-05-02 1229 1239689 693 33834175 27.40 27.45 27.20 27.35 0.00 0% 27.30 35 27.35 20 11.54
2017-05-03 1229 2327005 1095 64002069 27.50 27.65 27.35 27.40 0.05 0.18% 27.40 21 27.45 55 11.56
2017-05-04 1229 1437446 733 39221943 27.40 27.45 27.10 27.20 0.20 -0.73% 27.15 87 27.20 550 11.48
2017-05-05 1229 2240839 968 60239012 27.15 27.15 26.80 26.80 0.40 -1.47% 26.75 73 26.80 296 11.31
2017-05-08 1229 2651303 1267 70203564 26.70 26.70 26.30 26.50 0.30 -1.12% 26.45 8 26.50 495 11.18
2017-05-09 1229 2025221 914 53136753 26.70 26.70 26.00 26.00 0.50 -1.89% 26.00 322 26.20 76 10.97
2017-05-10 1229 2166418 777 57304524 26.05 26.65 26.05 26.55 0.55 2.12% 26.55 8 26.60 25 11.20
2017-05-11 1229 2095332 658 55230587 26.50 26.50 26.25 26.30 0.25 -0.94% 26.25 97 26.30 55 10.56
2017-05-12 1229 1995426 851 52573752 26.45 26.50 26.25 26.35 0.05 0.19% 26.35 7 26.40 6 10.58
2017-05-15 1229 1676673 733 44637518 26.40 26.75 26.35 26.65 0.30 1.14% 26.60 1 26.65 242 10.70
2017-05-16 1229 1575508 644 41937000 26.65 26.75 26.55 26.65 0.00 0% 26.60 4 26.65 16 10.70
2017-05-17 1229 812067 470 21651626 26.65 26.75 26.60 26.70 0.05 0.19% 26.65 40 26.70 11 10.72
2017-05-18 1229 979551 402 26105184 26.60 26.75 26.50 26.70 0.00 0% 26.65 63 26.70 8 10.72
2017-05-19 1229 736983 377 19664484 26.70 26.80 26.60 26.75 0.05 0.19% 26.75 9 26.80 48 10.74
2017-05-22 1229 1403166 717 37874669 26.80 27.10 26.80 27.10 0.35 1.31% 27.05 16 27.10 71 10.88
2017-05-23 1229 1910701 1022 51576127 27.10 27.15 26.80 27.00 0.10 -0.37% 26.90 11 27.00 11 10.84
2017-05-24 1229 1356690 689 36613222 27.05 27.10 26.90 26.95 0.05 -0.19% 26.95 46 27.00 87 10.82
2017-05-25 1229 2640214 1185 71719469 27.00 27.45 27.00 27.35 0.40 1.48% 27.35 57 27.40 46 10.98
2017-05-26 1229 8556501 3659 239956345 27.45 28.60 27.40 28.00 0.65 2.38% 27.95 157 28.00 47 11.24
2017-05-31 1229 4972065 1845 138754389 28.15 28.40 27.60 27.75 0.25 -0.89% 27.70 13 27.75 65 11.14
2017-06-01 1229 1759907 648 48828111 27.75 27.85 27.65 27.70 0.05 -0.18% 27.65 77 27.70 405 11.12
2017-06-02 1229 1509100 642 41802301 27.70 27.80 27.65 27.70 0.00 0% 27.65 189 27.70 47 11.12
2017-06-03 1229 1044079 431 29032626 27.75 27.95 27.70 27.70 0.00 0% 27.70 163 27.75 2 11.12
2017-06-06 1229 1586544 811 43921854 27.85 27.85 27.60 27.70 0.10 0% 27.70 8 27.75 25 11.12
2017-06-07 1229 1199512 593 33198009 27.75 27.80 27.60 27.70 0.00 0% 27.65 27 27.70 227 11.12
2017-06-08 1229 965858 440 26729150 27.75 27.80 27.60 27.70 0.00 0% 27.65 58 27.70 118 11.12
2017-06-09 1229 2281674 905 62685575 27.80 27.80 27.35 27.50 0.20 -0.72% 27.45 162 27.50 195 11.04
2017-06-12 1229 1611044 833 43827236 27.40 27.40 27.10 27.15 0.35 -1.27% 27.15 13 27.20 497 10.90
2017-06-13 1229 1888758 938 51168516 27.00 27.25 26.95 27.00 0.15 -0.55% 27.00 47 27.10 17 10.84
2017-06-14 1229 2154676 846 58234806 27.05 27.20 26.85 27.20 0.20 0.74% 27.00 46 27.20 151 10.92
2017-06-15 1229 1311592 725 35396555 27.20 27.20 26.85 26.95 0.25 -0.92% 26.90 100 26.95 7 10.82
2017-06-16 1229 1520887 599 40940934 26.95 27.00 26.85 26.95 0.00 0% 26.95 1 27.00 96 10.82
2017-06-19 1229 1338570 621 36131940 26.95 27.10 26.95 27.05 0.10 0.37% 27.00 7 27.05 23 10.86
2017-06-20 1229 1323989 628 35869103 27.10 27.25 27.00 27.05 0.00 0% 27.05 41 27.10 6 10.86
2017-06-21 1229 2161820 980 58928358 27.10 27.50 27.05 27.50 0.45 1.66% 27.45 5 27.50 49 11.04
2017-06-22 1229 1019012 540 28037270 27.50 27.60 27.40 27.50 0.00 0% 27.50 18 27.55 81 11.04
2017-06-23 1229 796589 391 21907391 27.55 27.55 27.45 27.50 0.00 0% 27.45 136 27.50 40 11.04
2017-06-26 1229 1815632 794 50116620 27.50 27.70 27.40 27.65 0.15 0.55% 27.65 23 27.70 190 11.10
2017-06-27 1229 2139219 919 59308445 27.70 27.80 27.60 27.75 0.10 0.36% 27.70 1 27.75 22 11.14
2017-06-28 1229 1439381 726 39897020 27.75 27.80 27.60 27.80 0.05 0.18% 27.75 14 27.80 52 11.16
2017-06-29 1229 2383715 1021 66869570 27.85 28.25 27.85 28.05 0.25 0.9% 28.00 10 28.05 27 11.27
2017-06-30 1229 1720841 756 48314323 28.05 28.20 27.95 28.20 0.15 0.53% 28.15 3 28.20 37 11.33
2017-07-03 1229 7210421 2823 207795987 28.25 29.25 28.25 29.00 0.80 2.84% 28.95 8 29.00 49 11.65
2017-07-04 1229 5596372 2326 162848136 29.20 29.60 28.60 28.60 0.40 -1.38% 28.60 33 28.70 8 11.49
2017-07-05 1229 2543819 1331 72394081 28.60 28.65 28.20 28.50 0.10 -0.35% 28.45 4 28.50 5 11.45
2017-07-06 1229 1476906 928 41879414 28.55 28.60 28.15 28.50 0.00 0% 28.45 9 28.50 21 11.45
2017-07-07 1229 996645 468 28208418 28.20 28.40 28.20 28.35 0.15 -0.53% 28.30 106 28.35 5 11.39
2017-07-10 1229 1205477 567 34112753 28.40 28.40 28.20 28.25 0.10 -0.35% 28.25 16 28.30 32 11.35
2017-07-11 1229 2375779 1004 66675725 28.30 28.30 27.90 28.10 0.15 -0.53% 28.05 53 28.10 35 11.29
2017-07-12 1229 1796348 864 51015776 28.10 28.55 28.10 28.45 0.35 1.25% 28.40 91 28.45 8 11.43
2017-07-13 1229 1330540 586 37926523 28.55 28.65 28.40 28.40 0.05 -0.18% 28.40 95 28.45 51 11.41
2017-07-14 1229 1084245 498 30974146 28.40 28.65 28.40 28.65 0.25 0.88% 28.60 6 28.65 33 11.51
2017-07-17 1229 1236136 579 35465228 28.70 28.80 28.65 28.70 0.05 0.17% 28.70 26 28.75 89 11.53
2017-07-18 1229 996567 505 28643279 28.75 28.80 28.60 28.75 0.05 0.17% 28.75 45 28.80 84 11.55
2017-07-19 1229 890969 405 25636901 28.80 28.85 28.70 28.70 0.05 -0.17% 28.70 185 28.75 61 11.53
2017-07-20 1229 1175680 571 33579238 28.70 28.70 28.50 28.60 0.10 -0.35% 28.55 59 28.60 27 11.49
2017-07-21 1229 1091789 552 31064829 28.60 28.60 28.35 28.45 0.15 -0.52% 28.45 32 28.50 2 11.43
2017-07-24 1229 1267876 536 35835862 28.35 28.40 28.15 28.40 0.05 -0.18% 28.35 1 28.40 23 11.41
2017-07-25 1229 485395 309 13804944 28.40 28.50 28.30 28.50 0.10 0.35% 28.45 9 28.50 37 11.45
2017-07-26 1229 1446336 619 41135228 28.50 28.60 28.30 28.40 0.10 -0.35% 28.35 23 28.40 11 11.41
2017-07-27 1229 774951 422 22027145 28.40 28.50 28.40 28.45 0.05 0.18% 28.40 22 28.45 24 11.43
2017-07-28 1229 1226310 623 34677692 28.50 28.50 28.05 28.30 0.15 -0.53% 28.25 62 28.30 2 11.37
2017-07-31 1229 2386308 895 66956887 28.25 28.25 27.90 28.10 0.20 -0.71% 28.10 72 28.15 229 11.29
2017-08-01 1229 1103735 549 31134484 28.10 28.35 28.05 28.30 0.20 0.71% 28.25 36 28.30 24 11.37
2017-08-02 1229 748487 366 21190067 28.35 28.40 28.20 28.30 0.00 0% 28.25 71 28.30 21 11.37
2017-08-03 1229 1378608 532 38865867 28.30 28.30 28.15 28.25 0.05 -0.18% 28.20 7 28.25 23 11.35
2017-08-04 1229 1214956 551 34361890 28.35 28.40 28.20 28.40 0.15 0.53% 28.40 5 28.45 70 11.41
2017-08-07 1229 1287512 560 36771783 28.45 28.65 28.45 28.55 0.15 0.53% 28.55 35 28.60 76 11.47
2017-08-08 1229 750324 419 21354169 28.60 28.60 28.35 28.50 0.05 -0.18% 28.40 41 28.50 51 11.45
2017-08-09 1229 783081 414 22173227 28.50 28.55 28.25 28.30 0.20 -0.7% 28.30 21 28.35 79 11.23
2017-08-10 1229 2497272 1196 70335896 28.35 28.50 27.95 28.05 0.25 -0.88% 28.05 56 28.10 77 11.13
2017-08-11 1229 1236562 641 34901540 28.00 28.40 27.95 28.25 0.20 0.71% 28.25 12 28.30 9 11.21
2017-08-14 1229 2019179 879 57327340 28.30 28.55 28.25 28.30 0.05 0.18% 28.30 28 28.35 10 11.23
2017-08-15 1229 995504 437 28317607 28.50 28.50 28.35 28.50 0.20 0.71% 28.45 33 28.50 106 11.31
2017-08-16 1229 1278416 653 36440997 28.50 28.60 28.40 28.50 0.00 0% 28.45 7 28.50 11 11.31
2017-08-17 1229 1996303 701 57449204 28.60 28.90 28.55 28.90 0.40 1.4% 28.85 47 28.90 208 11.47
2017-08-18 1229 1260400 598 36278588 28.80 28.90 28.60 28.90 0.00 0% 28.85 8 28.90 80 11.47
2017-08-21 1229 1985633 819 57545157 28.90 29.10 28.90 29.00 0.10 0.35% 28.95 31 29.00 82 11.51
2017-08-22 1229 2390210 986 69649347 29.15 29.25 29.00 29.05 0.05 0.17% 29.05 19 29.10 119 11.53
2017-08-23 1229 2993634 1404 86722044 29.10 29.15 28.85 28.90 0.15 -0.52% 28.85 113 28.90 22 11.47
2017-08-24 1229 5144846 1927 149635424 28.95 29.20 28.90 29.15 0.25 0.87% 29.15 94 29.20 118 11.57
2017-08-25 1229 6884528 2848 185820405 26.80 27.30 26.70 27.30 0.00 -6.35% 27.25 86 27.30 90 10.83
2017-08-28 1229 2816963 1146 78236514 27.45 28.05 27.40 27.95 0.65 2.38% 27.90 25 27.95 42 11.09
2017-08-29 1229 1567289 659 43407414 27.95 27.95 27.50 27.75 0.20 -0.72% 27.75 73 27.85 5 11.01
2017-08-30 1229 1181429 537 32695487 27.70 27.80 27.60 27.70 0.05 -0.18% 27.70 13 27.75 39 10.99
2017-08-31 1229 1707155 749 47072505 27.70 27.70 27.50 27.55 0.15 -0.54% 27.50 203 27.55 9 10.93
2017-09-01 1229 953779 423 26271989 27.55 27.65 27.50 27.55 0.00 0% 27.50 75 27.55 95 10.93
2017-09-04 1229 2047773 725 57092144 27.60 28.05 27.60 27.90 0.35 1.27% 27.85 21 27.90 52 11.07
2017-09-05 1229 1309067 661 36703542 27.95 28.15 27.85 28.10 0.20 0.72% 28.10 31 28.15 62 11.15
2017-09-06 1229 1031931 473 28703663 28.00 28.00 27.65 27.85 0.25 -0.89% 27.75 42 27.85 13 11.05
2017-09-07 1229 29085687 546 765146057 27.85 27.95 27.70 27.95 0.10 0.36% 27.80 3 27.95 99 11.09
2017-09-08 1229 12545663 4535 368008940 28.05 30.50 27.95 30.10 2.15 7.69% 30.05 20 30.10 80 11.94
2017-09-11 1229 5707815 2708 172113864 30.50 30.80 29.55 29.95 0.15 -0.5% 29.90 3 29.95 23 11.88
2017-09-12 1229 2895301 1421 85793416 30.00 30.10 29.45 29.70 0.25 -0.83% 29.60 37 29.70 18 11.79
2017-09-13 1229 2042289 958 60168418 29.70 29.70 29.30 29.60 0.10 -0.34% 29.60 38 29.65 46 11.75
2017-09-14 1229 1581182 896 46889178 29.65 29.80 29.35 29.70 0.10 0.34% 29.70 14 29.80 104 11.79
2017-09-15 1229 2595989 1328 77853982 29.70 30.30 29.65 30.20 0.50 1.68% 30.15 52 30.20 39 11.98
2017-09-18 1229 1961343 1074 59136139 30.30 30.35 29.95 30.30 0.10 0.33% 30.25 73 30.30 56 12.02
2017-09-19 1229 1464180 812 44006760 30.30 30.30 29.90 30.00 0.30 -0.99% 29.95 3 30.00 46 11.90
2017-09-20 1229 2658826 1388 78098772 29.90 29.90 29.15 29.30 0.70 -2.33% 29.30 53 29.35 27 11.63
2017-09-21 1229 1223802 714 36152758 29.40 29.75 29.15 29.65 0.35 1.19% 29.60 21 29.65 6 11.77
2017-09-22 1229 1876312 1228 54863606 29.65 29.65 29.05 29.25 0.40 -1.35% 29.25 27 29.30 2 11.61
2017-09-25 1229 2629460 1439 76166744 29.15 29.30 28.65 29.25 0.00 0% 29.25 2 29.30 113 11.61
2017-09-26 1229 1986145 1319 57514057 29.20 29.20 28.80 28.90 0.35 -1.2% 28.90 6 28.95 20 11.47
2017-09-27 1229 1709271 848 49361341 28.70 29.00 28.70 28.95 0.05 0.17% 28.95 2 29.00 145 11.49
2017-09-28 1229 1265024 859 36578448 29.00 29.00 28.80 28.90 0.05 -0.17% 28.90 19 28.95 27 11.47
2017-09-29 1229 3214598 1297 93985320 28.80 29.50 28.75 29.50 0.60 2.08% 29.30 6 29.50 326 11.71
2017-09-30 1229 583078 411 17158558 29.50 29.50 29.30 29.45 0.05 -0.17% 29.45 94 29.50 117 11.69
2017-10-02 1229 1076394 889 31518599 29.45 29.45 29.15 29.35 0.10 -0.34% 29.30 60 29.40 36 11.65
2017-10-03 1229 1258488 732 36722645 29.35 29.40 29.05 29.25 0.10 -0.34% 29.25 25 29.30 16 11.61
2017-10-05 1229 696553 529 20307641 29.10 29.25 29.05 29.25 0.00 0% 29.25 16 29.30 32 11.61
2017-10-06 1229 858401 528 25086907 29.35 29.40 29.15 29.20 0.05 -0.17% 29.20 36 29.25 10 11.59
2017-10-11 1229 1345540 970 39460294 29.20 29.40 29.20 29.40 0.20 0.68% 29.30 32 29.40 31 11.67
2017-10-12 1229 1821966 859 53727943 29.45 29.65 29.20 29.65 0.25 0.85% 29.65 3 29.70 139 11.77
2017-10-13 1229 505769 373 14914563 29.65 29.65 29.40 29.50 0.15 -0.51% 29.45 25 29.50 5 11.71
2017-10-16 1229 1140552 765 33464269 29.60 29.60 29.20 29.45 0.05 -0.17% 29.40 1 29.45 59 11.69
2017-10-17 1229 867930 493 25320719 29.30 29.35 29.05 29.25 0.20 -0.68% 29.20 72 29.25 165 11.61
2017-10-18 1229 1386256 447 40476055 29.25 29.30 29.10 29.15 0.10 -0.34% 29.15 3 29.25 10 11.57
2017-10-19 1229 1525253 857 44756276 29.15 29.55 29.15 29.45 0.30 1.03% 29.45 2 29.50 108 11.69
2017-10-20 1229 2021251 607 59724583 29.45 29.65 29.30 29.65 0.20 0.68% 29.60 2 29.65 69 11.77
2017-10-23 1229 1934466 775 57301309 29.40 29.70 29.40 29.70 0.05 0.17% 29.65 1 29.70 51 11.79
2017-10-24 1229 1751487 993 52326543 29.60 30.10 29.60 29.90 0.20 0.67% 29.90 10 29.95 1 11.87
2017-10-25 1229 1945816 1137 58612030 29.95 30.20 29.95 30.15 0.25 0.84% 30.10 70 30.15 3 11.96
2017-10-26 1229 4579735 2274 141599752 30.20 31.35 30.15 30.70 0.55 1.82% 30.70 105 30.80 11 12.18
2017-10-27 1229 2258135 1270 69575469 31.00 31.10 30.40 30.50 0.20 -0.65% 30.45 13 30.50 53 12.10
2017-10-30 1229 4286796 1745 133106582 30.70 31.40 30.60 31.40 0.90 2.95% 31.30 7 31.40 15 12.46
2017-10-31 1229 4320034 2062 138325630 31.55 32.50 31.55 32.00 0.60 1.91% 32.00 148 32.05 26 12.70
2017-11-01 1229 1975920 979 62891152 32.10 32.10 31.65 31.90 0.10 -0.31% 31.90 4 31.95 19 12.66
2017-11-02 1229 2078140 1084 65703789 31.85 31.85 31.35 31.55 0.35 -1.1% 31.50 45 31.55 18 12.52
2017-11-03 1229 1301551 925 40816194 31.60 31.65 31.20 31.50 0.05 -0.16% 31.50 67 31.55 51 12.50
2017-11-06 1229 4357866 1901 140788637 31.60 32.70 31.60 32.45 0.95 3.02% 32.45 15 32.50 25 12.88
2017-11-07 1229 1459409 879 47240032 32.70 32.80 32.10 32.45 0.00 0% 32.45 82 32.50 48 12.88
2017-11-08 1229 1825298 889 58445936 32.25 32.30 31.85 32.15 0.30 -0.92% 32.10 3 32.15 9 12.76
2017-11-09 1229 1687203 1089 53622884 32.15 32.20 31.60 31.90 0.25 -0.78% 31.85 2 31.90 23 12.66
2017-11-10 1229 1083098 516 34471167 31.90 32.15 31.55 32.10 0.20 0.63% 32.10 5 32.15 23 12.74
2017-11-13 1229 4217805 1835 139749889 33.20 33.65 32.90 32.95 0.85 2.65% 32.95 71 33.00 102 11.25
2017-11-14 1229 2045691 1166 66367353 33.00 33.00 32.20 32.40 0.55 -1.67% 32.35 5 32.40 78 11.06
2017-11-15 1229 2070576 1159 66144381 32.40 32.45 31.75 32.05 0.35 -1.08% 32.05 3 32.10 32 10.94
2017-11-16 1229 1260173 667 40339398 32.00 32.20 31.90 31.90 0.15 -0.47% 31.90 192 31.95 1 10.89
2017-11-17 1229 869590 436 27950787 32.00 32.20 31.95 32.20 0.30 0.94% 32.20 58 32.25 42 10.99
2017-11-20 1229 1910435 1059 61884417 32.20 32.60 32.20 32.45 0.25 0.78% 32.45 9 32.50 11 11.08
2017-11-21 1229 2248939 1177 73053250 32.50 32.65 32.40 32.45 0.00 0% 32.45 32 32.50 27 11.08
2017-11-22 1229 2793492 1354 91695357 32.55 33.20 32.50 32.95 0.50 1.54% 32.90 26 32.95 18 11.25
2017-11-23 1229 3338437 1716 111883606 33.05 33.80 33.05 33.65 0.70 2.12% 33.65 16 33.70 66 11.48
2017-11-24 1229 1706492 888 56876310 33.65 33.70 33.00 33.30 0.35 -1.04% 33.30 29 33.35 45 11.37
2017-11-27 1229 1205058 693 40061149 33.30 33.45 32.95 33.25 0.05 -0.15% 33.25 21 33.30 46 11.35
2017-11-28 1229 1122323 650 37212859 33.40 33.40 33.05 33.10 0.15 -0.45% 33.10 33 33.15 15 11.30
2017-11-29 1229 1455451 685 48140083 33.15 33.25 32.90 33.10 0.00 0% 33.00 28 33.10 11 11.30
2017-11-30 1229 2622938 1263 86363737 33.10 33.10 32.65 32.90 0.20 -0.6% 32.90 3 32.95 52 11.23
2017-12-01 1229 1841429 845 60570143 32.90 33.10 32.50 32.90 0.00 0% 32.85 35 32.90 1 11.23
2017-12-04 1229 1239876 650 40761992 32.90 33.00 32.75 32.85 0.05 -0.15% 32.85 15 32.90 24 11.21
2017-12-05 1229 2394574 1517 77920019 32.90 33.00 32.10 32.40 0.45 -1.37% 32.30 3 32.40 84 11.06
2017-12-06 1229 2367228 1272 75683996 32.40 32.45 31.80 32.00 0.40 -1.23% 31.95 5 32.00 88 10.92
2017-12-07 1229 1955098 965 62380606 32.00 32.10 31.75 32.00 0.00 0% 31.95 1 32.00 90 10.92
2017-12-08 1229 2187138 970 70388600 32.10 32.60 31.90 32.50 0.50 1.56% 32.50 2 32.55 11 11.09
2017-12-11 1229 1919302 1083 62883280 32.55 32.95 32.45 32.90 0.40 1.23% 32.85 16 32.90 33 11.23
2017-12-12 1229 2130294 1035 70077349 33.05 33.05 32.65 32.90 0.00 0% 32.80 80 32.90 16 11.23
2017-12-13 1229 3119293 1581 103705468 32.95 33.40 32.95 33.35 0.45 1.37% 33.25 20 33.35 4 11.38
2017-12-14 1229 5654263 3196 191627125 33.40 34.45 33.40 34.25 0.90 2.7% 34.25 5 34.30 18 11.69
2017-12-15 1229 4390524 2030 150612022 34.50 34.60 34.05 34.25 0.00 0% 34.25 113 34.30 15 11.69
2017-12-18 1229 4131495 2075 143505080 34.35 35.30 34.05 35.25 1.00 2.92% 35.20 12 35.25 13 12.03
2017-12-19 1229 4345982 2559 154941731 35.40 35.85 35.25 35.50 0.25 0.71% 35.50 62 35.55 4 12.12
2017-12-20 1229 3761603 1838 131140335 35.50 35.50 34.55 34.60 0.90 -2.54% 34.60 2 34.65 1 11.81
2017-12-21 1229 2744741 1214 95444034 34.55 35.25 34.10 35.05 0.45 1.3% 35.00 19 35.10 4 11.96
2017-12-22 1229 1421541 667 49922935 35.05 35.45 34.85 35.00 0.05 -0.14% 34.95 6 35.00 4 11.95
2017-12-25 1229 1091043 698 37905474 35.00 35.15 34.60 34.80 0.20 -0.57% 34.75 5 34.80 21 11.88
2017-12-26 1229 3229652 1471 109742122 34.90 34.90 33.70 33.90 0.90 -2.59% 33.85 4 33.90 2 11.57
2017-12-27 1229 1742473 869 59856502 33.80 34.80 33.75 34.45 0.55 1.62% 34.45 19 34.55 1 11.76
2017-12-28 1229 7795411 3377 278158707 34.55 36.20 34.55 36.05 1.60 4.64% 36.00 12 36.05 11 12.30
2017-12-29 1229 6227790 3590 227638181 36.75 36.90 36.15 36.60 0.55 1.53% 36.50 32 36.60 58 12.49