長興(1717)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　30.85
0
0%		30.90
0.05
0.16%		31.10
0.2
0.65%		31.10
0
0%		 　31.15
0.05
0.16%		31.25
0.1
0.32%		31.25
0
0%		31.15
-0.1
-0.32%		31.15
0
0%		 　31.05
-0.1
-0.32%		31.05
0
0%		31.50
0.45
1.45%		31.50
0
0%		31.50
0
0%		 　31.40
-0.1
-0.32%		31.35
-0.05
-0.16%		31.35
0
0%		31.20
-0.15
-0.48%		31.00
-0.2
-0.64%		 　30.95
-0.05
-0.16%		31.00
0.05
0.16%		30.90
-0.1
-0.32%		31.16
2 月30.80
-0.1
-0.32%		30.85
0.05
0.16%		 　30.80
-0.05
-0.16%		30.00
-0.8
-2.6%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		29.75
-0.25
-0.83%		 　30.00
0.25
0.84%		 　　　　　　　30.60
0.6
2%		30.45
-0.15
-0.49%		30.45
0
0%		 　30.50
0.05
0.16%		31.10
0.6
1.97%		 30.5
3 月30.80
-0.3
-0.96%		30.45
-0.35
-1.14%		 　30.45
0
0%		30.30
-0.15
-0.49%		30.15
-0.15
-0.5%		30.15
0
0%		30.25
0.1
0.33%		 　30.20
-0.05
-0.17%		30.35
0.15
0.5%		30.35
0
0%		30.20
-0.15
-0.49%		 　　　30.15
-0.05
-0.17%		30.30
0.15
0.5%		30.35
0.05
0.17%		30.20
-0.15
-0.49%		 　29.85
-0.35
-1.16%		29.80
-0.05
-0.17%		29.55
-0.25
-0.84%		29.30
-0.25
-0.85%		29.50
0.2
0.68%		29.55
0.05
0.17%		30.11
4 月 29.65
0.1
0.34%		29.55
-0.1
-0.34%		 　　　　29.50
-0.05
-0.17%		29.40
-0.1
-0.34%		29.70
0.3
1.02%		29.55
-0.15
-0.51%		29.35
-0.2
-0.68%		 　29.05
-0.3
-1.02%		28.95
-0.1
-0.34%		28.80
-0.15
-0.52%		28.70
-0.1
-0.35%		28.70
0
0%		 　28.45
-0.25
-0.87%		28.00
-0.45
-1.58%		27.80
-0.2
-0.71%		27.55
-0.25
-0.9%		27.60
0.05
0.18%		 　28.40
0.8
2.9%		 28.82
5 月　27.95
-0.45
-1.58%		27.45
-0.5
-1.79%		27.20
-0.25
-0.91%		 　27.20
0
0%		27.45
0.25
0.92%		27.30
-0.15
-0.55%		27.65
0.35
1.28%		27.65
0
0%		 　27.95
0.3
1.08%		27.60
-0.35
-1.25%		27.50
-0.1
-0.36%		27.65
0.15
0.55%		27.65
0
0%		 　27.85
0.2
0.72%		28.10
0.25
0.9%		28.10
0
0%		28.40
0.3
1.07%		28.30
-0.1
-0.35%		 　28.00
-0.3
-1.06%		28.10
0.1
0.36%		27.95
-0.15
-0.53%		29.40
1.45
5.19%		27.82
6 月28.65
-0.75
-2.55%		 　28.70
0.05
0.17%		28.85
0.15
0.52%		28.65
-0.2
-0.69%		 28.40
-0.25
-0.87%		 　28.35
-0.05
-0.18%		28.60
0.25
0.88%		28.20
-0.4
-1.4%		27.90
-0.3
-1.06%		27.70
-0.2
-0.72%		 　　27.50
-0.2
-0.72%		27.35
-0.15
-0.55%		27.40
0.05
0.18%		27.60
0.2
0.73%		 　28.00
0.4
1.45%		27.80
-0.2
-0.71%		27.85
0.05
0.18%		27.70
-0.15
-0.54%		27.85
0.15
0.54%		 28.05
7 月　27.60
-0.25
-0.9%		27.30
-0.3
-1.09%		27.45
0.15
0.55%		27.20
-0.25
-0.91%		26.95
-0.25
-0.92%		 　27.00
0.05
0.19%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		27.00
0
0%		27.05
0.05
0.19%		 　27.00
-0.05
-0.18%		27.00
0
0%		27.65
0.65
2.41%		27.50
-0.15
-0.54%		27.75
0.25
0.91%		 　28.05
0.3
1.08%		28.15
0.1
0.36%		28.15
0
0%		26.65
-1.5
-5.33%		26.60
-0.05
-0.19%		 　26.65
0.05
0.19%		27.40
0.75
2.81%		27.26
8 月27.40
0
0%		27.15
-0.25
-0.91%		27.25
0.1
0.37%		 　27.30
0.05
0.18%		27.15
-0.15
-0.55%		27.35
0.2
0.74%		27.20
-0.15
-0.55%		27.25
0.05
0.18%		 　26.85
-0.4
-1.47%		27.20
0.35
1.3%		27.00
-0.2
-0.74%		26.95
-0.05
-0.19%		26.95
0
0%		 　27.00
0.05
0.19%		27.00
0
0%		26.80
-0.2
-0.74%		27.00
0.2
0.75%		27.00
0
0%		 　27.05
0.05
0.19%		27.10
0.05
0.18%		27.30
0.2
0.74%		27.00
-0.3
-1.1%		26.90
-0.1
-0.37%		27.09
9 月 　27.00
0.1
0.37%		26.95
-0.05
-0.19%		26.95
0
0%		26.85
-0.1
-0.37%		26.85
0
0%		 　26.30
-0.55
-2.05%		26.40
0.1
0.38%		26.55
0.15
0.57%		26.80
0.25
0.94%		26.75
-0.05
-0.19%		 　26.55
-0.2
-0.75%		26.75
0.2
0.75%		26.90
0.15
0.56%		26.70
-0.2
-0.74%		26.80
0.1
0.37%		 　　26.80
0
0%		26.75
-0.05
-0.19%		26.65
-0.1
-0.37%		26.50
-0.15
-0.56%		 26.73
10 月26.80
0.3
1.13%		26.80
0
0%		26.70
-0.1
-0.37%		26.45
-0.25
-0.94%		26.15
-0.3
-1.13%		 　26.00
-0.15
-0.57%		26.20
0.2
0.77%		 25.20
-1
-3.82%		25.15
-0.05
-0.2%		 　24.90
-0.25
-0.99%		24.95
0.05
0.2%		24.90
-0.05
-0.2%		24.55
-0.35
-1.41%		24.80
0.25
1.02%		 　24.65
-0.15
-0.6%		24.05
-0.6
-2.43%		23.80
-0.25
-1.04%		23.30
-0.5
-2.1%		23.10
-0.2
-0.86%		 　23.05
-0.05
-0.22%		23.00
-0.05
-0.22%		23.05
0.05
0.22%		24.86
11 月23.35
0.3
1.3%		23.40
0.05
0.21%		 　23.50
0.1
0.43%		23.60
0.1
0.43%		23.60
0
0%		23.60
0
0%		23.50
-0.1
-0.42%		 　23.60
0.1
0.43%		23.60
0
0%		23.55
-0.05
-0.21%		 23.90
0.35
1.49%		 　24.20
0.3
1.26%		23.75
-0.45
-1.86%		23.60
-0.15
-0.63%		23.55
-0.05
-0.21%		23.60
0.05
0.21%		 　23.65
0.05
0.21%		23.60
-0.05
-0.21%		23.85
0.25
1.06%		23.90
0.05
0.21%		24.00
0.1
0.42%		 23.7
12 月　　24.10
0.1
0.42%		24.05
-0.05
-0.21%		23.80
-0.25
-1.04%		23.70
-0.1
-0.42%		23.85
0.15
0.63%		 　23.65
-0.2
-0.84%		23.70
0.05
0.21%		23.70
0
0%		23.80
0.1
0.42%		24.05
0.25
1.05%		 　24.25
0.2
0.83%		23.95
-0.3
-1.24%		23.95
0
0%		23.75
-0.2
-0.84%		23.65
-0.1
-0.42%		23.60
-0.05
-0.21%		 23.60
0
0%		23.55
-0.05
-0.21%		23.35
-0.2
-0.85%		23.40
0.05
0.21%		23.45
0.05
0.21%		　　　23.77

說明:最高漲幅:5.19%最低跌幅:-5.33% 最高價:31.50最低價:23.00平均價:27.42,灰色底表示週末,漲118天(23.05)元,跌149天(-32.2)元,平盤38天
5%=1,3%=3,2%=4,1%=51,0%=97,-0%=1,-1%=2,-2%=2,-3%=9,-4%=59,-5%=76,

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
2018-01-02 1717 336295 200 10362227 30.80 30.85 30.75 30.85 0.05 0% 30.80 9 30.85 79 21.13
2018-01-03 1717 662641 356 20516737 30.95 31.00 30.90 30.90 0.05 0.16% 30.90 93 31.00 312 21.16
2018-01-04 1717 805329 396 24995649 31.00 31.10 31.00 31.10 0.20 0.65% 31.05 4 31.10 102 21.30
2018-01-05 1717 516384 311 16047931 31.10 31.10 31.00 31.10 0.00 0% 31.05 43 31.10 33 21.30
2018-01-08 1717 695936 359 21669849 31.10 31.25 31.05 31.15 0.05 0.16% 31.10 36 31.15 2 21.34
2018-01-09 1717 582629 381 18167987 31.20 31.25 31.10 31.25 0.10 0.32% 31.15 20 31.25 99 21.40
2018-01-10 1717 529343 329 16506793 31.20 31.25 31.10 31.25 0.00 0% 31.15 1 31.25 74 21.40
2018-01-11 1717 432115 292 13411070 31.00 31.15 30.90 31.15 0.10 -0.32% 31.05 1 31.15 1 21.34
2018-01-12 1717 305761 209 9502991 31.00 31.15 30.90 31.15 0.00 0% 31.05 18 31.15 52 21.34
2018-01-15 1717 228159 175 7086668 31.15 31.15 31.00 31.05 0.10 -0.32% 31.05 5 31.10 3 21.27
2018-01-16 1717 433514 296 13440444 31.05 31.05 30.90 31.05 0.00 0% 30.95 18 31.05 25 21.27
2018-01-17 1717 848706 671 26560987 31.05 31.75 31.00 31.50 0.45 1.45% 31.50 56 31.55 3 21.58
2018-01-18 1717 790186 458 24924878 31.60 31.85 31.35 31.50 0.00 0% 31.40 1 31.50 27 21.58
2018-01-19 1717 491699 358 15419329 31.40 31.50 31.20 31.50 0.00 0% 31.25 1 31.50 101 21.58
2018-01-22 1717 432181 297 13563098 31.50 31.50 31.25 31.40 0.10 -0.32% 31.30 25 31.40 49 21.51
2018-01-23 1717 602590 410 18837832 31.40 31.40 31.15 31.35 0.05 -0.16% 31.35 6 31.40 88 21.47
2018-01-24 1717 522311 362 16330975 31.35 31.35 31.15 31.35 0.00 0% 31.25 3 31.35 41 21.47
2018-01-25 1717 443462 309 13806605 31.35 31.35 31.05 31.20 0.15 -0.48% 31.20 1 31.25 4 21.37
2018-01-26 1717 617111 408 19144147 31.20 31.20 30.90 31.00 0.20 -0.64% 31.00 3 31.05 1 21.23
2018-01-29 1717 350814 248 10864134 31.00 31.10 30.90 30.95 0.05 -0.16% 30.95 27 31.00 5 21.20
2018-01-30 1717 354646 187 10976903 31.00 31.05 30.85 31.00 0.05 0.16% 30.95 1 31.00 21 21.23
2018-01-31 1717 328485 227 10163379 31.00 31.10 30.85 30.90 0.10 -0.32% 30.90 110 30.95 1 21.16
2018-02-01 1717 278244 158 8594873 30.90 31.00 30.80 30.80 0.10 -0.32% 30.80 100 30.95 8 21.10
2018-02-02 1717 267493 178 8228473 30.80 30.85 30.70 30.85 0.05 0.16% 30.80 1 30.85 58 21.13
2018-02-05 1717 321408 211 9854159 30.65 30.80 30.50 30.80 0.05 -0.16% 30.70 2 30.80 12 21.10
2018-02-06 1717 1491509 864 44782870 30.50 30.50 29.80 30.00 0.80 -2.6% 29.95 19 30.00 74 20.55
2018-02-07 1717 871586 627 26170197 30.00 30.30 29.85 30.10 0.10 0.33% 30.00 1 30.10 4 20.62
2018-02-08 1717 503249 291 15048025 30.10 30.10 29.80 30.00 0.10 -0.33% 29.90 13 30.00 9 20.55
2018-02-09 1717 531694 345 15713996 29.80 29.80 29.35 29.75 0.25 -0.83% 29.65 18 29.75 10 20.38
2018-02-12 1717 352372 224 10540710 29.90 30.00 29.80 30.00 0.25 0.84% 29.90 21 30.00 50 20.55
2018-02-21 1717 624594 504 18887164 30.05 30.60 30.00 30.60 0.60 2% 30.30 3 30.60 7 20.96
2018-02-22 1717 276911 179 8371616 30.60 30.60 30.10 30.45 0.15 -0.49% 30.40 1 30.45 8 20.86
2018-02-23 1717 380942 280 11563259 30.45 30.45 30.25 30.45 0.00 0% 30.35 2 30.45 41 20.86
2018-02-26 1717 225481 144 6864736 30.55 30.55 30.30 30.50 0.05 0.16% 30.40 3 30.50 2 20.89
2018-02-27 1717 439852 235 13543662 30.50 31.10 30.35 31.10 0.60 1.97% 30.90 23 31.10 14 21.30
2018-03-01 1717 357059 283 10973113 30.80 30.80 30.65 30.80 0.30 -0.96% 30.75 2 30.80 5 21.10
2018-03-02 1717 341351 293 10417687 30.80 30.80 30.40 30.45 0.35 -1.14% 30.45 21 30.55 2 20.86
2018-03-05 1717 312613 271 9487579 30.45 30.45 30.25 30.45 0.00 0% 30.40 1 30.45 3 20.86
2018-03-06 1717 113672 106 3453108 30.45 30.50 30.30 30.30 0.15 -0.49% 30.30 25 30.35 1 20.75
2018-03-07 1717 299427 185 9066484 30.30 30.40 30.15 30.15 0.15 -0.5% 30.15 20 30.20 1 20.65
2018-03-08 1717 323836 209 9744053 30.10 30.15 30.05 30.15 0.00 0% 30.10 34 30.20 12 20.65
2018-03-09 1717 283816 186 8553880 30.15 30.25 30.05 30.25 0.10 0.33% 30.10 8 30.25 23 20.72
2018-03-12 1717 472804 274 14251712 30.20 30.20 30.05 30.20 0.05 -0.17% 30.10 17 30.20 5 20.68
2018-03-13 1717 461187 394 13925017 30.20 30.35 30.05 30.35 0.15 0.5% 30.30 1 30.35 18 20.79
2018-03-14 1717 431995 370 13019240 30.30 30.35 30.05 30.35 0.00 0% 30.20 1 30.35 53 20.79
2018-03-15 1717 310108 165 9375309 30.30 30.30 30.10 30.20 0.15 -0.49% 30.20 12 30.25 1 20.68
2018-03-20 1717 263954 202 7945108 30.15 30.15 30.05 30.15 0.00 -0.17% 30.10 4 30.15 4 20.65
2018-03-21 1717 432549 340 13064376 30.15 30.30 30.10 30.30 0.15 0.5% 30.25 10 30.30 18 18.36
2018-03-22 1717 507090 396 15383519 30.30 30.40 30.25 30.35 0.05 0.17% 30.30 2 30.35 5 18.39
2018-03-23 1717 812553 450 24403301 30.10 30.20 29.95 30.20 0.15 -0.49% 30.00 30 30.20 3 18.30
2018-03-26 1717 644907 517 19295910 30.00 30.05 29.85 29.85 0.35 -1.16% 29.85 115 29.90 16 18.09
2018-03-27 1717 623043 456 18618362 29.90 29.95 29.80 29.80 0.05 -0.17% 29.80 38 29.85 11 18.06
2018-03-28 1717 703429 522 20822986 29.80 29.80 29.50 29.55 0.25 -0.84% 29.55 1 29.60 43 17.91
2018-03-29 1717 815079 539 23912968 29.55 29.55 29.25 29.30 0.25 -0.85% 29.30 31 29.35 36 17.76
2018-03-30 1717 460871 306 13518727 29.30 29.50 29.30 29.50 0.20 0.68% 29.45 11 29.50 34 17.88
2018-03-31 1717 139618 104 4128087 29.50 29.60 29.50 29.55 0.05 0.17% 29.55 22 29.60 23 17.91
2018-04-02 1717 266226 180 7893442 29.70 29.75 29.55 29.65 0.10 0.34% 29.60 17 29.65 10 17.97
2018-04-03 1717 424506 232 12561772 29.60 29.65 29.55 29.55 0.10 -0.34% 29.55 74 29.65 1 17.91
2018-04-09 1717 464883 259 13688485 29.55 29.55 29.35 29.50 0.05 -0.17% 29.40 5 29.50 26 17.88
2018-04-10 1717 251452 163 7399979 29.40 29.50 29.40 29.40 0.10 -0.34% 29.40 111 29.45 2 17.82
2018-04-11 1717 408639 297 12100720 29.50 29.75 29.50 29.70 0.30 1.02% 29.55 52 29.70 41 18.00
2018-04-12 1717 349014 152 10300558 29.60 29.60 29.45 29.55 0.15 -0.51% 29.55 5 29.60 55 17.91
2018-04-13 1717 810576 412 23769894 29.45 29.45 29.25 29.35 0.20 -0.68% 29.30 17 29.35 5 17.79
2018-04-16 1717 752841 549 21956551 29.35 29.35 29.05 29.05 0.30 -1.02% 29.05 65 29.10 13 17.61
2018-04-17 1717 1203559 719 34712010 29.00 29.00 28.65 28.95 0.10 -0.34% 28.85 11 28.95 19 17.55
2018-04-18 1717 963681 595 27880705 28.95 29.05 28.80 28.80 0.15 -0.52% 28.80 11 28.90 50 17.45
2018-04-19 1717 889322 476 25567416 28.80 28.95 28.65 28.70 0.10 -0.35% 28.70 38 28.75 11 17.39
2018-04-20 1717 847534 559 24333254 28.70 28.80 28.65 28.70 0.00 0% 28.70 6 28.75 6 17.39
2018-04-23 1717 790745 635 22533702 28.70 28.75 28.30 28.45 0.25 -0.87% 28.45 3 28.50 48 17.24
2018-04-24 1717 908774 645 25518649 28.45 28.45 28.00 28.00 0.45 -1.58% 28.00 192 28.05 8 16.97
2018-04-25 1717 940837 503 26075136 27.90 27.95 27.60 27.80 0.20 -0.71% 27.75 37 27.80 1 16.85
2018-04-26 1717 904843 426 25053278 27.75 27.85 27.55 27.55 0.25 -0.9% 27.50 87 27.55 13 16.70
2018-04-27 1717 885320 575 24403360 27.60 27.75 27.50 27.60 0.05 0.18% 27.55 18 27.60 1 16.73
2018-04-30 1717 681806 409 19008189 27.60 28.40 27.60 28.40 0.80 2.9% 28.00 8 28.40 20 17.21
2018-05-02 1717 676503 399 18962034 28.40 28.45 27.85 27.95 0.45 -1.58% 27.90 10 27.95 7 16.94
2018-05-03 1717 913829 443 25217965 27.95 27.95 27.40 27.45 0.50 -1.79% 27.45 9 27.50 8 16.64
2018-05-04 1717 933843 566 25407631 27.70 27.70 27.10 27.20 0.25 -0.91% 27.20 12 27.25 1 16.48
2018-05-07 1717 510706 335 13882110 27.35 27.35 27.10 27.20 0.00 0% 27.15 66 27.20 23 16.48
2018-05-08 1717 575836 340 15682738 27.20 27.45 27.10 27.45 0.25 0.92% 27.25 7 27.45 5 16.64
2018-05-09 1717 390179 212 10643449 27.45 27.45 27.25 27.30 0.15 -0.55% 27.30 10 27.35 4 16.55
2018-05-10 1717 1085970 364 29973212 27.45 27.65 27.45 27.65 0.35 1.28% 27.60 41 27.65 10 16.76
2018-05-11 1717 627205 374 17312621 27.65 27.70 27.50 27.65 0.00 0% 27.60 63 27.65 46 19.34
2018-05-14 1717 593693 343 16578849 27.75 28.10 27.70 27.95 0.30 1.08% 27.90 58 27.95 5 19.55
2018-05-15 1717 1312371 348 36281388 28.10 28.10 27.50 27.60 0.35 -1.25% 27.60 21 27.65 7 19.30
2018-05-16 1717 664678 397 18297211 27.80 27.80 27.45 27.50 0.10 -0.36% 27.45 17 27.50 1 19.23
2018-05-17 1717 994324 255 27484717 27.60 27.70 27.50 27.65 0.15 0.55% 27.60 26 27.65 1 19.34
2018-05-18 1717 616104 266 17070123 27.65 27.80 27.65 27.65 0.00 0% 27.65 34 27.70 1 19.34
2018-05-21 1717 552283 253 15354435 27.65 27.90 27.65 27.85 0.20 0.72% 27.80 14 27.85 20 19.48
2018-05-22 1717 640520 367 18005659 27.95 28.20 27.90 28.10 0.25 0.9% 28.10 10 28.15 3 19.65
2018-05-23 1717 927910 272 26086508 28.15 28.25 28.00 28.10 0.00 0% 28.10 47 28.15 4 19.65
2018-05-24 1717 1285454 355 36489783 28.15 28.50 28.15 28.40 0.30 1.07% 28.40 43 28.45 3 19.86
2018-05-25 1717 536099 262 15175106 28.45 28.45 28.20 28.30 0.10 -0.35% 28.25 55 28.30 17 19.79
2018-05-28 1717 515792 301 14460780 28.30 28.30 27.95 28.00 0.30 -1.06% 28.00 5 28.05 12 19.58
2018-05-29 1717 205301 142 5759767 28.00 28.15 27.95 28.10 0.10 0.36% 28.10 12 28.15 22 19.65
2018-05-30 1717 769119 163 21494382 28.05 28.05 27.90 27.95 0.15 -0.53% 27.95 2 28.00 7 19.55
2018-05-31 1717 2127228 644 61990713 28.10 29.40 28.00 29.40 1.45 5.19% 28.50 15 29.40 5 20.56
2018-06-01 1717 632074 410 18156417 29.00 29.00 28.55 28.65 0.75 -2.55% 28.65 38 28.70 68 20.03
2018-06-04 1717 405957 286 11671905 28.95 28.95 28.60 28.70 0.05 0.17% 28.65 5 28.70 31 20.07
2018-06-05 1717 406592 289 11702920 28.80 28.90 28.70 28.85 0.15 0.52% 28.80 12 28.85 28 20.17
2018-06-06 1717 1058208 400 30366576 28.85 28.85 28.65 28.65 0.20 -0.69% 28.65 56 28.75 3 20.03
2018-06-08 1717 721283 547 20525580 28.65 28.80 28.30 28.40 0.10 -0.87% 28.35 30 28.40 4 19.86
2018-06-11 1717 1572594 442 44624266 28.55 28.55 28.35 28.35 0.05 -0.18% 28.35 18 28.45 2 19.83
2018-06-12 1717 491869 394 14011100 28.60 28.60 28.40 28.60 0.25 0.88% 28.50 30 28.60 26 20.00
2018-06-13 1717 631731 465 17897181 28.60 28.60 28.20 28.20 0.40 -1.4% 28.20 38 28.25 3 19.72
2018-06-14 1717 682209 524 19131102 28.20 28.20 27.90 27.90 0.30 -1.06% 27.90 29 28.00 5 19.51
2018-06-15 1717 1750873 629 48688953 27.90 28.15 27.70 27.70 0.20 -0.72% 27.65 42 27.70 356 19.37
2018-06-19 1717 858362 655 23648152 27.70 27.75 27.50 27.50 0.20 -0.72% 27.50 156 27.55 1 19.23
2018-06-20 1717 2452962 470 67114142 27.50 27.60 27.30 27.35 0.15 -0.55% 27.35 21 27.45 15 19.13
2018-06-21 1717 595902 354 16313141 27.35 27.45 27.30 27.40 0.05 0.18% 27.40 16 27.50 11 19.16
2018-06-22 1717 487967 283 13499932 27.50 27.85 27.50 27.60 0.20 0.73% 27.60 37 27.65 4 19.30
2018-06-25 1717 597910 327 16807349 28.00 28.25 27.95 28.00 0.40 1.45% 28.00 44 28.10 24 19.58
2018-06-26 1717 379960 267 10565480 28.10 28.10 27.70 27.80 0.20 -0.71% 27.80 6 27.95 11 19.44
2018-06-27 1717 241707 160 6734408 27.60 28.05 27.60 27.85 0.05 0.18% 27.85 13 27.90 57 19.48
2018-06-28 1717 2759386 387 76881219 27.85 28.40 27.70 27.70 0.15 -0.54% 27.70 7 28.00 18 19.37
2018-06-29 1717 299002 236 8340901 27.75 28.10 27.75 27.85 0.15 0.54% 27.85 14 27.90 2 19.48
2018-07-02 1717 352869 252 9791096 27.90 28.00 27.60 27.60 0.25 -0.9% 27.60 87 27.75 1 19.30
2018-07-03 1717 983824 400 26958094 27.60 27.65 27.25 27.30 0.30 -1.09% 27.30 22 27.35 1 19.09
2018-07-04 1717 465393 227 12724654 27.40 27.45 27.25 27.45 0.15 0.55% 27.40 1 27.45 8 19.20
2018-07-05 1717 652710 260 17832950 27.45 27.45 27.20 27.20 0.25 -0.91% 27.20 30 27.25 28 19.02
2018-07-06 1717 1176567 463 31821505 27.20 27.30 26.90 26.95 0.25 -0.92% 26.95 49 27.00 1 18.85
2018-07-09 1717 601985 258 16253567 26.95 27.10 26.95 27.00 0.05 0.19% 26.95 149 27.00 55 18.88
2018-07-10 1717 1552210 334 41919955 27.10 27.10 26.95 27.05 0.05 0.19% 27.00 18 27.05 31 18.92
2018-07-11 1717 2701475 629 72920711 27.00 27.05 26.95 27.00 0.05 -0.18% 26.95 51 27.00 22 18.88
2018-07-12 1717 887501 442 23927776 27.00 27.00 26.90 27.00 0.00 0% 26.95 34 27.00 213 18.88
2018-07-13 1717 1291712 611 34859940 27.05 27.05 26.90 27.05 0.05 0.19% 27.00 20 27.05 185 18.92
2018-07-16 1717 1491574 545 40257447 27.05 27.05 26.95 27.00 0.05 -0.18% 26.95 175 27.00 203 18.88
2018-07-17 1717 1619677 846 43690311 27.00 27.00 26.90 27.00 0.00 0% 26.95 60 27.00 201 18.88
2018-07-18 1717 3212549 1037 87567023 27.00 27.70 26.95 27.65 0.65 2.41% 27.60 4 27.65 29 19.34
2018-07-19 1717 1159912 665 31961145 27.75 27.75 27.45 27.50 0.15 -0.54% 27.50 88 27.55 86 19.23
2018-07-20 1717 3034290 402 84069854 27.50 27.75 27.50 27.75 0.25 0.91% 27.70 28 27.75 99 19.41
2018-07-23 1717 1290619 584 36188851 27.80 28.15 27.80 28.05 0.30 1.08% 28.00 63 28.05 21 19.62
2018-07-24 1717 1435509 504 40314797 28.10 28.25 28.00 28.15 0.10 0.36% 28.10 14 28.15 147 19.69
2018-07-25 1717 2496956 920 70386998 28.15 28.30 28.05 28.15 0.00 0% 28.10 104 28.15 105 19.69
2018-07-26 1717 1432297 812 37890964 26.20 26.70 26.10 26.65 0.00 -5.33% 26.60 56 26.65 17 18.64
2018-07-27 1717 819422 367 21825507 26.80 26.80 26.60 26.60 0.05 -0.19% 26.60 22 26.65 14 18.60
2018-07-30 1717 1193577 464 31834181 26.70 26.80 26.60 26.65 0.05 0.19% 26.60 259 26.65 2 18.64
2018-07-31 1717 1363290 608 36987590 26.65 27.80 26.65 27.40 0.75 2.81% 27.35 57 27.40 37 19.16
2018-08-01 1717 1010122 550 27571261 27.40 27.40 27.20 27.40 0.00 0% 27.30 15 27.40 52 19.16
2018-08-02 1717 959580 577 26104089 27.40 27.40 27.10 27.15 0.25 -0.91% 27.10 10 27.15 5 18.99
2018-08-03 1717 734667 446 19963450 27.20 27.30 27.05 27.25 0.10 0.37% 27.15 5 27.25 41 19.06
2018-08-06 1717 650574 280 17817672 27.30 27.50 27.30 27.30 0.05 0.18% 27.30 14 27.40 71 19.09
2018-08-07 1717 392422 210 10642716 27.30 27.35 27.00 27.15 0.15 -0.55% 27.05 15 27.15 2 18.99
2018-08-08 1717 603155 335 16405012 27.20 27.35 27.00 27.35 0.20 0.74% 27.20 8 27.35 46 19.13
2018-08-09 1717 393365 144 10717580 27.35 27.35 27.15 27.20 0.15 -0.55% 27.20 25 27.25 4 19.02
2018-08-10 1717 477938 265 12996298 27.20 27.25 27.10 27.25 0.05 0.18% 27.15 43 27.25 50 15.48
2018-08-13 1717 853250 426 23008600 27.25 27.25 26.80 26.85 0.40 -1.47% 26.85 6 26.90 1 15.26
2018-08-14 1717 536962 305 14551236 27.05 27.20 27.00 27.20 0.35 1.3% 27.10 49 27.20 2 15.45
2018-08-15 1717 418080 245 11368724 27.20 27.35 27.00 27.00 0.20 -0.74% 27.00 105 27.05 4 15.34
2018-08-16 1717 393153 202 10581542 27.00 27.00 26.85 26.95 0.05 -0.19% 26.90 18 26.95 1 15.31
2018-08-17 1717 273916 167 7391774 27.05 27.05 26.95 26.95 0.00 0% 26.95 41 27.00 40 15.31
2018-08-20 1717 484140 309 13051481 27.00 27.05 26.85 27.00 0.05 0.19% 26.90 50 27.00 3 15.34
2018-08-21 1717 280622 198 7584094 27.00 27.10 26.95 27.00 0.00 0% 26.95 1 27.00 8 15.34
2018-08-22 1717 333790 203 8996530 27.00 27.05 26.80 26.80 0.20 -0.74% 26.80 54 26.85 1 15.23
2018-08-23 1717 121381 94 3269819 26.80 27.00 26.80 27.00 0.20 0.75% 26.95 3 27.00 63 15.34
2018-08-24 1717 199089 107 5374502 26.95 27.05 26.95 27.00 0.00 0% 27.00 2 27.05 19 15.34
2018-08-27 1717 142059 107 3841495 27.05 27.10 27.00 27.05 0.05 0.19% 27.00 34 27.05 5 15.37
2018-08-28 1717 263379 141 7122167 27.10 27.10 26.95 27.10 0.05 0.18% 27.05 14 27.10 29 15.40
2018-08-29 1717 1283659 420 35025117 27.15 27.50 27.15 27.30 0.20 0.74% 27.30 12 27.35 138 15.51
2018-08-30 1717 587897 536 15882604 27.30 27.30 26.90 27.00 0.30 -1.1% 27.00 1 27.05 10 15.34
2018-08-31 1717 732485 352 19750020 27.00 27.10 26.90 26.90 0.10 -0.37% 26.85 49 27.05 7 15.28
2018-09-03 1717 818552 372 22104427 27.00 27.05 26.95 27.00 0.10 0.37% 27.00 20 27.05 26 15.34
2018-09-04 1717 320257 309 8636086 27.00 27.00 26.90 26.95 0.05 -0.19% 26.95 23 27.00 10 15.31
2018-09-05 1717 880707 655 23807588 27.00 27.10 26.95 26.95 0.00 0% 26.95 18 27.00 32 15.31
2018-09-06 1717 459779 285 12374907 26.90 27.00 26.85 26.85 0.10 -0.37% 26.85 6 26.90 3 15.26
2018-09-07 1717 622998 427 16700796 26.85 26.95 26.65 26.85 0.00 0% 26.80 5 26.85 43 15.26
2018-09-10 1717 734656 508 19473303 26.85 26.90 26.25 26.30 0.55 -2.05% 26.30 4 26.40 4 14.94
2018-09-11 1717 527979 327 13930582 26.35 26.50 26.30 26.40 0.10 0.38% 26.40 1 26.45 18 15.00
2018-09-12 1717 571581 341 15104184 26.40 26.55 26.35 26.55 0.15 0.57% 26.45 1 26.55 62 15.09
2018-09-13 1717 515041 457 13721443 26.55 26.95 26.40 26.80 0.25 0.94% 26.80 21 26.85 2 15.23
2018-09-14 1717 309128 247 8259066 26.80 26.90 26.65 26.75 0.05 -0.19% 26.70 6 26.75 7 15.20
2018-09-17 1717 312315 222 8324362 26.80 26.80 26.55 26.55 0.20 -0.75% 26.55 21 26.60 13 15.09
2018-09-18 1717 411070 333 10950533 26.55 26.75 26.50 26.75 0.20 0.75% 26.60 10 26.75 19 15.20
2018-09-19 1717 500766 455 13395732 26.75 26.95 26.60 26.90 0.15 0.56% 26.90 5 26.95 13 15.28
2018-09-20 1717 165045 145 4419693 26.90 26.95 26.70 26.70 0.20 -0.74% 26.65 15 26.75 7 15.17
2018-09-21 1717 368386 211 9891773 26.95 27.00 26.80 26.80 0.10 0.37% 26.80 5 26.90 15 15.23
2018-09-25 1717 255022 185 6816323 26.80 26.85 26.60 26.80 0.00 0% 26.75 1 26.80 29 15.23
2018-09-26 1717 367811 264 9813673 26.80 26.80 26.60 26.75 0.05 -0.19% 26.70 1 26.75 8 15.20
2018-09-27 1717 442682 336 11805166 26.75 26.80 26.60 26.65 0.10 -0.37% 26.65 13 26.70 25 15.14
2018-09-28 1717 621341 476 16520823 26.75 26.75 26.50 26.50 0.15 -0.56% 26.50 92 26.65 9 15.06
2018-10-01 1717 269207 218 7183157 26.50 26.80 26.50 26.80 0.30 1.13% 26.75 7 26.80 13 15.23
2018-10-02 1717 325233 164 8699660 26.80 26.80 26.65 26.80 0.00 0% 26.75 6 26.80 26 15.23
2018-10-03 1717 542413 292 14432350 26.80 26.80 26.55 26.70 0.10 -0.37% 26.60 3 26.70 67 15.17
2018-10-04 1717 325048 248 8607423 26.70 26.70 26.45 26.45 0.25 -0.94% 26.45 67 26.50 13 15.03
2018-10-05 1717 735765 453 19257620 26.45 26.45 26.00 26.15 0.30 -1.13% 26.10 100 26.15 4 14.86
2018-10-08 1717 548520 343 14318880 26.15 26.20 26.00 26.00 0.15 -0.57% 26.00 158 26.10 1 14.77
2018-10-09 1717 770617 471 20079433 26.10 26.20 26.00 26.20 0.20 0.77% 26.10 1 26.20 86 14.89
2018-10-11 1717 1890385 1032 47955664 25.80 25.80 25.05 25.20 1.00 -3.82% 25.15 4 25.20 37 14.32
2018-10-12 1717 901520 658 22521988 24.95 25.20 24.60 25.15 0.05 -0.2% 25.15 3 25.20 1 14.29
2018-10-15 1717 957751 537 23911596 25.15 25.15 24.90 24.90 0.25 -0.99% 24.90 24 24.95 7 14.15
2018-10-16 1717 718920 447 17859190 24.80 25.05 24.65 24.95 0.05 0.2% 24.90 6 24.95 1 14.18
2018-10-17 1717 798784 474 19880111 25.10 25.10 24.85 24.90 0.05 -0.2% 24.85 20 24.90 3 14.15
2018-10-18 1717 867044 544 21342950 24.90 24.90 24.50 24.55 0.35 -1.41% 24.50 311 24.55 7 13.95
2018-10-19 1717 4126678 928 101124600 24.30 24.80 23.85 24.80 0.25 1.02% 24.75 24 24.80 20 14.09
2018-10-22 1717 671122 503 16482060 24.65 24.75 24.35 24.65 0.15 -0.6% 24.60 4 24.65 5 14.01
2018-10-23 1717 939786 688 22654650 24.65 24.65 24.00 24.05 0.60 -2.43% 24.05 4 24.10 120 13.66
2018-10-24 1717 1230853 718 29202872 23.95 24.00 23.60 23.80 0.25 -1.04% 23.70 1 23.85 9 13.52
2018-10-25 1717 661297 425 15442813 23.45 23.45 23.25 23.30 0.50 -2.1% 23.30 39 23.35 190 13.24
2018-10-26 1717 1117620 630 25950305 23.30 23.75 23.00 23.10 0.20 -0.86% 23.10 18 23.15 26 13.13
2018-10-29 1717 481572 282 11099350 23.10 23.25 22.95 23.05 0.05 -0.22% 23.00 3 23.05 24 13.10
2018-10-30 1717 422980 283 9723433 22.95 23.05 22.90 23.00 0.05 -0.22% 23.00 16 23.05 37 13.07
2018-10-31 1717 580963 484 13454737 23.10 23.35 23.05 23.05 0.05 0.22% 23.05 112 23.15 4 13.10
2018-11-01 1717 336850 236 7822164 23.10 23.35 23.10 23.35 0.30 1.3% 23.30 2 23.35 26 13.27
2018-11-02 1717 321181 232 7506167 23.35 23.40 23.30 23.40 0.05 0.21% 23.40 2 23.45 186 13.30
2018-11-05 1717 485304 388 11326668 23.40 23.50 23.20 23.50 0.10 0.43% 23.40 12 23.50 4 13.35
2018-11-06 1717 637187 396 15008048 23.50 23.65 23.45 23.60 0.10 0.43% 23.50 44 23.60 82 13.41
2018-11-07 1717 559715 329 13189236 23.60 23.65 23.50 23.60 0.00 0% 23.60 2 23.65 19 13.41
2018-11-08 1717 514932 406 12161666 23.65 23.70 23.55 23.60 0.00 0% 23.55 1 23.60 18 13.41
2018-11-09 1717 469104 282 11055499 23.65 23.65 23.50 23.50 0.10 -0.42% 23.50 244 23.55 1 14.42
2018-11-12 1717 386527 291 9096539 23.50 23.70 23.45 23.60 0.10 0.43% 23.60 3 23.65 9 14.48
2018-11-13 1717 470388 393 11050318 23.55 23.60 23.40 23.60 0.00 0% 23.55 2 23.60 6 14.48
2018-11-14 1717 372763 276 8781239 23.60 23.90 23.45 23.55 0.05 -0.21% 23.55 2 23.60 10 14.45
2018-11-16 1717 606099 454 14403494 23.55 23.90 23.50 23.90 0.45 1.49% 23.80 4 23.95 42 14.66
2018-11-19 1717 659844 487 15978714 24.00 24.40 23.95 24.20 0.30 1.26% 24.15 32 24.20 3 14.85
2018-11-20 1717 413980 299 9912116 24.20 24.20 23.75 23.75 0.45 -1.86% 23.75 9 23.80 2 14.57
2018-11-21 1717 537095 324 12627366 23.65 23.65 23.40 23.60 0.15 -0.63% 23.55 1 23.60 2 14.48
2018-11-22 1717 451702 287 10664484 23.65 23.85 23.45 23.55 0.05 -0.21% 23.50 14 23.55 1 14.45
2018-11-23 1717 315719 287 7407949 23.55 23.70 23.40 23.60 0.05 0.21% 23.50 2 23.60 2 14.48
2018-11-26 1717 407974 359 9679025 23.70 24.00 23.50 23.65 0.05 0.21% 23.55 2 23.65 38 14.51
2018-11-27 1717 294512 213 6927778 23.65 23.65 23.45 23.60 0.05 -0.21% 23.50 3 23.60 32 14.48
2018-11-28 1717 429955 315 10186218 23.60 23.85 23.50 23.85 0.25 1.06% 23.75 14 23.85 2 14.63
2018-11-29 1717 418229 311 10001277 24.05 24.05 23.85 23.90 0.05 0.21% 23.90 60 23.95 41 14.66
2018-11-30 1717 630063 349 15084312 24.00 24.00 23.85 24.00 0.10 0.42% 23.90 18 24.00 9 14.72
2018-12-03 1717 796038 458 19321716 24.25 24.45 24.10 24.10 0.10 0.42% 24.10 45 24.20 4 14.79
2018-12-04 1717 602767 349 14509296 24.10 24.30 23.95 24.05 0.05 -0.21% 24.00 12 24.05 6 14.75
2018-12-05 1717 550658 395 13157103 23.95 24.00 23.80 23.80 0.25 -1.04% 23.80 49 23.95 6 14.60
2018-12-06 1717 610959 500 14466270 23.90 23.95 23.60 23.70 0.10 -0.42% 23.65 70 23.70 8 14.54
2018-12-07 1717 590662 439 13989538 23.70 23.85 23.60 23.85 0.15 0.63% 23.75 8 23.85 5 14.63
2018-12-10 1717 288181 207 6829747 23.65 23.80 23.65 23.65 0.20 -0.84% 23.65 98 23.75 1 14.51
2018-12-11 1717 316600 217 7486550 23.65 23.75 23.60 23.70 0.05 0.21% 23.65 2 23.75 44 14.54
2018-12-12 1717 373160 308 8837442 23.75 23.80 23.60 23.70 0.00 0% 23.65 39 23.75 1 14.54
2018-12-13 1717 346624 225 8229276 23.70 23.80 23.65 23.80 0.10 0.42% 23.70 51 23.80 17 14.60
2018-12-14 1717 591067 405 14176224 24.10 24.15 23.80 24.05 0.25 1.05% 24.05 1 24.15 17 14.75
2018-12-17 1717 576332 353 14005196 24.00 24.40 24.00 24.25 0.20 0.83% 24.20 30 24.25 7 14.88
2018-12-18 1717 340085 215 8170590 24.25 24.25 23.90 23.95 0.30 -1.24% 23.95 4 24.00 22 14.69
2018-12-19 1717 358048 198 8550736 24.00 24.00 23.80 23.95 0.00 0% 23.90 1 23.95 10 14.69
2018-12-20 1717 220285 130 5235928 23.85 23.85 23.70 23.75 0.20 -0.84% 23.75 34 23.80 59 14.57
2018-12-21 1717 381999 250 9030419 23.60 23.70 23.60 23.65 0.10 -0.42% 23.60 232 23.70 28 14.51
2018-12-22 1717 224513 147 5280429 23.55 23.60 23.45 23.60 0.05 -0.21% 23.55 5 23.60 28 14.48
2018-12-24 1717 244115 208 5759920 23.65 23.65 23.50 23.60 0.00 0% 23.60 20 23.65 54 14.48
2018-12-25 1717 335444 189 7866349 23.60 23.60 23.35 23.55 0.05 -0.21% 23.45 3 23.55 24 14.45
2018-12-26 1717 313199 222 7351108 23.55 23.60 23.35 23.35 0.20 -0.85% 23.35 14 23.40 15 14.33
2018-12-27 1717 177339 126 4160228 23.70 23.70 23.35 23.40 0.05 0.21% 23.40 6 23.45 5 14.36
2018-12-28 1717 477093 270 11159716 23.40 23.50 23.30 23.45 0.05 0.21% 23.40 1 23.45 1 14.39