永大(1507)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 59.20
0
0%
59.60
0.4
0.68%
59.80
0.2
0.34%
 59.70
-0.1
-0.17%
59.70
0
0%
59.80
0.1
0.17%
59.70
-0.1
-0.17%
59.70
0
0%
 59.70
0
0%
59.60
-0.1
-0.17%
59.70
0.1
0.17%
59.80
0.1
0.17%
59.80
0
0%
 59.80
0
0%
59.80
0
0%
59.80
0
0%
59.80
0
0%
59.70
-0.1
-0.17%
 59.70
0
0%
59.70
0
0%
59.70
0
0%
59.7
2 月          59.50
-0.2
-0.34%
59.50
0
0%
59.50
0
0%
59.40
-0.1
-0.17%
  59.70
0.3
0.51%
59.60
-0.1
-0.17%
59.70
0.1
0.17%
59.70
0
0%
59.70
0
0%
 59.70
0
0%
59.80
0.1
0.17%
59.70
-0.1
-0.17%
59.72
3 月   60.00
0.3
0.5%
59.90
-0.1
-0.17%
59.60
-0.3
-0.5%
59.70
0.1
0.17%
59.60
-0.1
-0.17%
 59.70
0.1
0.17%
59.70
0
0%
59.60
-0.1
-0.17%
59.70
0.1
0.17%
59.90
0.2
0.34%
 60.00
0.1
0.17%
59.80
-0.2
-0.33%
59.90
0.1
0.17%
59.90
0
0%
59.90
0
0%
 64.30
4.4
7.35%
64.30
0
0%
64.30
0
0%
64.30
0
0%
64.00
-0.3
-0.47%
61.2
4 月63.90
-0.1
-0.16%
64.10
0.2
0.31%
64.50
0.4
0.62%
   64.30
-0.2
-0.31%
64.20
-0.1
-0.16%
64.40
0.2
0.31%
64.20
-0.2
-0.31%
64.40
0.2
0.31%
 64.40
0
0%
64.50
0.1
0.16%
64.70
0.2
0.31%
63.70
-1
-1.55%
 63.10
-0.6
-0.94%
63.10
0
0%
61.00
-2.1
-3.33%
60.50
-0.5
-0.82%
64.70
4.2
6.94%
 63.80
-0.9
-1.39%
64.50
0.7
1.1%
63.82
5 月 63.40
-1.1
-1.71%
63.00
-0.4
-0.63%
 62.50
-0.5
-0.79%
62.70
0.2
0.32%
63.90
1.2
1.91%
63.70
-0.2
-0.31%
64.00
0.3
0.47%
 63.80
-0.2
-0.31%
64.40
0.6
0.94%
63.90
-0.5
-0.78%
64.00
0.1
0.16%
64.00
0
0%
 65.50
1.5
2.34%
64.90
-0.6
-0.92%
65.50
0.6
0.92%
64.90
-0.6
-0.92%
 64.50
-0.4
-0.62%
68.80
4.3
6.67%
66.30
-2.5
-3.63%
66.50
0.2
0.3%
68.00
1.5
2.26%
64.59
6 月  68.30
0.3
0.44%
67.50
-0.8
-1.17%
67.90
0.4
0.59%
67.80
-0.1
-0.15%
  68.00
0.2
0.29%
68.00
0
0%
68.00
0
0%
68.00
0
0%
68.00
0
0%
 68.30
0.3
0.44%
68.10
-0.2
-0.29%
68.10
0
0%
68.20
0.1
0.15%
69.90
1.7
2.49%
 68.80
-1.1
-1.57%
69.00
0.2
0.29%
68.50
-0.5
-0.72%
69.30
0.8
1.17%
70.10
0.8
1.15%
68.57
7 月69.90
-0.2
-0.29%
68.90
-1
-1.43%
68.90
0
0%
68.00
-0.9
-1.31%
67.50
-0.5
-0.74%
 67.50
0
0%
65.60
-1.9
-2.81%
66.70
1.1
1.68%
67.40
0.7
1.05%
66.60
-0.8
-1.19%
 66.20
-0.4
-0.6%
65.60
-0.6
-0.91%
68.00
2.4
3.66%
66.80
-1.2
-1.76%
67.20
0.4
0.6%
 66.80
-0.4
-0.6%
65.70
-1.1
-1.65%
63.10
-2.6
-3.96%
66.00
2.9
4.6%
66.40
0.4
0.61%
 65.60
-0.8
-1.2%
64.30
-1.3
-1.98%
64.00
-0.3
-0.47%
66.62
8 月65.80
1.8
2.81%
65.20
-0.6
-0.91%
 64.20
-1
-1.53%
64.30
0.1
0.16%
62.50
-1.8
-2.8%
66.00
3.5
5.6%
  64.50
-1.5
-2.27%
63.60
-0.9
-1.4%
64.50
0.9
1.42%
63.70
-0.8
-1.24%
63.80
0.1
0.16%
 64.20
0.4
0.63%
64.00
-0.2
-0.31%
65.00
1
1.56%
64.50
-0.5
-0.77%
65.00
0.5
0.78%
 63.60
-1.4
-2.15%
65.00
1.4
2.2%
63.60
-1.4
-2.15%
63.80
0.2
0.31%
64.90
1.1
1.72%
64.32
9 月 64.10
-0.8
-1.23%
63.60
-0.5
-0.78%
64.20
0.6
0.94%
64.30
0.1
0.16%
64.50
0.2
0.31%
 64.50
0
0%
64.40
-0.1
-0.16%
65.10
0.7
1.09%
65.50
0.4
0.61%
  65.50
0
0%
64.80
-0.7
-1.07%
65.30
0.5
0.77%
64.50
-0.8
-1.23%
65.50
1
1.55%
 65.00
-0.5
-0.76%
65.00
0
0%
64.90
-0.1
-0.15%
63.90
-1
-1.54%
63.30
-0.6
-0.94%
64.56
10 月63.90
0.6
0.95%
63.90
0
0%
63.80
-0.1
-0.16%
63.40
-0.4
-0.63%
 63.60
0.2
0.32%
63.60
0
0%
63.00
-0.6
-0.94%
   63.50
0.5
0.79%
62.90
-0.6
-0.94%
63.50
0.6
0.95%
64.50
1
1.57%
64.00
-0.5
-0.78%
 65.40
1.4
2.19%
64.80
-0.6
-0.92%
64.20
-0.6
-0.93%
65.00
0.8
1.25%
66.00
1
1.54%
 66.30
0.3
0.45%
65.80
-0.5
-0.75%
65.10
-0.7
-1.06%
65.10
0
0%
64.4
11 月64.90
-0.2
-0.31%
 65.80
0.9
1.39%
63.80
-2
-3.04%
63.50
-0.3
-0.47%
63.70
0.2
0.31%
63.50
-0.2
-0.31%
 63.10
-0.4
-0.63%
63.20
0.1
0.16%
63.00
-0.2
-0.32%
62.80
-0.2
-0.32%
63.20
0.4
0.64%
 63.00
-0.2
-0.32%
63.10
0.1
0.16%
63.20
0.1
0.16%
62.70
-0.5
-0.79%
62.90
0.2
0.32%
 63.00
0.1
0.16%
64.50
1.5
2.38%
63.80
-0.7
-1.09%
63.50
-0.3
-0.47%
62.60
-0.9
-1.42%
63.42
12 月 62.30
-0.3
-0.48%
62.80
0.5
0.8%
62.80
0
0%
62.00
-0.8
-1.27%
62.30
0.3
0.48%
 62.10
-0.2
-0.32%
62.10
0
0%
61.90
-0.2
-0.32%
62.00
0.1
0.16%
61.90
-0.1
-0.16%
 62.30
0.4
0.65%
62.30
0
0%
62.70
0.4
0.64%
63.10
0.4
0.64%
62.80
-0.3
-0.48%
 63.00
0.2
0.32%
64.00
1
1.59%
64.20
0.2
0.31%
64.10
-0.1
-0.16%
64.20
0.1
0.16%
 64.30
0.1
0.16%
64.30
0
0%
62.89

說明:最高漲幅:7.35%最低跌幅:-3.96% 最高價:70.10最低價:59.20平均價:63.77,灰色底表示週末,漲123天(79.8)元,跌129天(-74.2)元,平盤51天
7%=4,6%=1,5%=1,4%=1,3%=1,2%=16,1%=43,0%=107,-0%=2,-1%=4,-2%=16,-3%=53,-4%=54,

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 1507 458038 248 27177241 59.10 59.60 59.10 59.20 0.00 0% 59.20 33 59.50 13 32.53
2019-01-03 1507 292546 190 17428676 59.40 59.70 59.30 59.60 0.40 0.68% 59.60 17 59.70 36 32.75
2019-01-04 1507 215963 104 12885200 59.50 59.80 59.40 59.80 0.20 0.34% 59.70 5 59.80 68 32.86
2019-01-07 1507 139171 63 8304673 59.60 59.70 59.50 59.70 0.10 -0.17% 59.60 31 59.70 10 32.80
2019-01-08 1507 87923 79 5234431 59.20 59.70 59.20 59.70 0.00 0% 59.50 41 59.70 36 32.80
2019-01-09 1507 400001 238 23908955 59.70 59.90 59.40 59.80 0.10 0.17% 59.70 46 59.80 1 32.86
2019-01-10 1507 123651 95 7373300 59.80 59.80 59.50 59.70 0.10 -0.17% 59.50 24 59.70 27 32.80
2019-01-11 1507 164442 133 9793102 59.60 59.70 59.40 59.70 0.00 0% 59.50 18 59.70 6 32.80
2019-01-14 1507 269911 223 16127372 59.70 59.90 59.60 59.70 0.00 0% 59.70 31 59.80 12 32.80
2019-01-15 1507 481251 138 28743257 59.70 59.80 59.60 59.60 0.10 -0.17% 59.50 47 59.70 4 32.75
2019-01-16 1507 290075 219 17310464 59.70 59.80 59.40 59.70 0.10 0.17% 59.50 13 59.70 54 32.80
2019-01-17 1507 1788171 1214 108378802 59.90 63.90 59.80 59.80 0.10 0.17% 59.80 55 59.90 14 32.86
2019-01-18 1507 523699 308 31363774 60.00 60.00 59.70 59.80 0.00 0% 59.80 63 59.90 4 32.86
2019-01-21 1507 295582 196 17691200 60.00 60.00 59.80 59.80 0.00 0% 59.80 8 59.90 45 32.86
2019-01-22 1507 278569 155 16666794 59.90 60.00 59.80 59.80 0.00 0% 59.80 327 59.90 4 32.86
2019-01-23 1507 89147 62 5333543 59.80 59.90 59.80 59.80 0.00 0% 59.80 266 59.90 30 32.86
2019-01-24 1507 348686 207 20870042 59.80 60.00 59.70 59.80 0.00 0% 59.80 82 59.90 15 32.86
2019-01-25 1507 898767 206 53671006 59.80 59.90 59.60 59.70 0.10 -0.17% 59.60 242 59.70 54 32.80
2019-01-28 1507 340649 152 20307261 59.60 59.70 59.60 59.70 0.00 0% 59.60 193 59.70 91 32.80
2019-01-29 1507 656205 192 39165189 59.70 59.70 59.60 59.70 0.00 0% 59.60 381 59.70 402 32.80
2019-01-30 1507 190015 98 11335488 59.70 59.70 59.60 59.70 0.00 0% 59.60 211 59.70 327 32.80
2019-02-11 1507 905023 510 53909455 59.60 59.60 59.50 59.50 0.20 -0.34% 59.50 263 59.60 56 32.69
2019-02-12 1507 5387487 251 320483437 59.50 59.50 59.40 59.50 0.00 0% 59.40 494 59.50 197 32.69
2019-02-13 1507 810705 311 48208269 59.50 59.50 59.40 59.50 0.00 0% 59.40 2905 59.50 438 32.69
2019-02-14 1507 325973 130 19380789 59.50 59.50 59.40 59.40 0.10 -0.17% 59.40 13140 59.50 476 32.64
2019-02-18 1507 547295 237 32614554 59.50 59.70 59.50 59.70 0.20 0.51% 59.60 54 59.80 149 32.80
2019-02-19 1507 261414 111 15595353 59.60 59.70 59.50 59.60 0.10 -0.17% 59.60 352 59.70 35 32.75
2019-02-20 1507 199306 123 11887317 59.60 59.80 59.60 59.70 0.10 0.17% 59.60 316 59.70 9 32.80
2019-02-21 1507 163589 132 9765395 59.80 59.90 59.60 59.70 0.00 0% 59.70 36 59.80 44 32.80
2019-02-22 1507 208102 221 12408568 59.70 59.80 59.60 59.70 0.00 0% 59.70 1 59.80 61 32.80
2019-02-25 1507 161793 133 9652829 59.70 59.80 59.60 59.70 0.00 0% 59.70 16 59.80 37 32.80
2019-02-26 1507 167576 156 10026773 59.70 60.00 59.70 59.80 0.10 0.17% 59.80 32 59.90 10 32.86
2019-02-27 1507 696992 218 41674003 59.80 60.00 59.70 59.70 0.10 -0.17% 59.70 327 59.90 12 32.80
2019-03-04 1507 256262 344 15358516 59.90 60.00 59.80 60.00 0.30 0.5% 59.80 59 60.00 451 32.97
2019-03-05 1507 474918 425 28425432 59.90 59.90 59.70 59.90 0.10 -0.17% 59.80 21 59.90 6 32.91
2019-03-06 1507 323332 263 19284311 59.80 59.90 59.60 59.60 0.30 -0.5% 59.50 16 59.60 86 32.75
2019-03-07 1507 94771 179 5653583 59.60 59.80 59.50 59.70 0.10 0.17% 59.60 15 59.70 13 32.80
2019-03-08 1507 87692 123 5225031 59.60 59.70 59.50 59.60 0.10 -0.17% 59.50 92 59.60 5 32.75
2019-03-11 1507 186502 249 11137053 59.50 59.80 59.50 59.70 0.10 0.17% 59.70 32 59.80 29 32.80
2019-03-12 1507 65413 126 3906601 59.70 59.80 59.70 59.70 0.00 0% 59.70 196 59.80 42 32.80
2019-03-13 1507 215120 234 12833942 59.70 59.80 59.60 59.60 0.10 -0.17% 59.60 59 59.70 6 32.75
2019-03-14 1507 155871 209 9316227 59.60 59.90 59.60 59.70 0.10 0.17% 59.70 89 59.80 5 32.80
2019-03-15 1507 2782989 294 166449589 59.90 59.90 59.80 59.90 0.20 0.34% 59.80 160 59.90 58 32.91
2019-03-18 1507 132139 131 7918769 60.00 60.00 59.80 60.00 0.10 0.17% 59.90 6 60.00 220 32.97
2019-03-19 1507 221759 186 13257097 60.00 60.00 59.70 59.80 0.20 -0.33% 59.80 11 59.90 30 32.86
2019-03-20 1507 168166 152 10069281 59.90 60.00 59.80 59.90 0.10 0.17% 59.80 5 59.90 2 32.91
2019-03-21 1507 160988 122 9637271 59.80 59.90 59.80 59.90 0.00 0% 59.80 17 59.90 131 32.91
2019-03-22 1507 128063 91 7668738 59.90 59.90 59.80 59.90 0.00 0% 59.80 52 59.90 223 32.91
2019-03-25 1507 1823415 842 117192160 64.20 64.50 64.20 64.30 4.40 7.35% 64.30 233 64.40 54 35.33
2019-03-26 1507 478211 306 30751338 64.30 64.40 64.30 64.30 0.00 0% 64.30 635 64.40 164 35.33
2019-03-27 1507 490649 273 31569620 64.30 64.40 64.30 64.30 0.00 0% 64.30 3459 64.40 80 35.33
2019-03-28 1507 350126 177 22525295 64.30 64.50 64.30 64.30 0.00 0% 64.30 3061 64.40 12 35.33
2019-03-29 1507 826514 449 53049696 64.30 64.40 63.90 64.00 0.30 -0.47% 63.90 41 64.00 8 38.79
2019-04-01 1507 505540 219 32295382 64.00 64.00 63.70 63.90 0.10 -0.16% 63.80 94 63.90 85 38.73
2019-04-02 1507 219843 155 14077757 64.10 64.10 64.00 64.10 0.20 0.31% 64.10 1 64.20 16 38.85
2019-04-03 1507 421241 224 27095762 64.10 64.50 64.10 64.50 0.40 0.62% 64.20 8 64.50 96 39.09
2019-04-08 1507 146150 114 9395410 64.50 64.50 64.10 64.30 0.20 -0.31% 64.10 99 64.40 27 38.97
2019-04-09 1507 161242 81 10352006 64.20 64.30 64.10 64.20 0.10 -0.16% 64.20 3 64.30 56 38.91
2019-04-10 1507 293806 202 18892559 64.20 64.40 64.20 64.40 0.20 0.31% 64.20 10 64.40 26 39.03
2019-04-11 1507 77673 63 4986130 64.20 64.30 64.20 64.20 0.20 -0.31% 64.20 30 64.30 16 38.91
2019-04-12 1507 331723 155 21344779 64.30 64.50 64.20 64.40 0.20 0.31% 64.30 74 64.40 4 39.03
2019-04-15 1507 129952 122 8369397 64.40 64.50 64.40 64.40 0.00 0% 64.40 126 64.50 67 39.03
2019-04-17 1507 181767 157 11716189 64.50 64.50 64.40 64.50 0.00 0.16% 64.40 402 64.50 13 39.09
2019-04-18 1507 363518 238 23530482 64.70 64.80 64.70 64.70 0.20 0.31% 64.70 1335 64.80 45 39.21
2019-04-19 1507 1171423 257 75374591 64.50 64.60 62.00 63.70 1.00 -1.55% 62.70 2 63.70 26 38.61
2019-04-22 1507 104704 100 6603011 63.40 63.70 62.80 63.10 0.60 -0.94% 63.10 2 63.60 1 38.24
2019-04-23 1507 38592 30 2431958 62.60 63.10 62.60 63.10 0.00 0% 62.70 2 63.10 9 38.24
2019-04-24 1507 95343 78 5896552 62.50 62.60 60.80 61.00 2.10 -3.33% 61.00 12 61.40 2 36.97
2019-04-25 1507 53535 55 3238000 60.80 60.80 60.10 60.50 0.50 -0.82% 60.30 2 60.50 2 36.67
2019-04-26 1507 221823 177 14020716 60.50 64.70 60.50 64.70 4.20 6.94% 64.70 3506 64.80 3 39.21
2019-04-29 1507 198152 134 12709887 64.70 64.70 62.70 63.80 0.90 -1.39% 63.40 1 64.20 2 38.67
2019-04-30 1507 22405995 180 1455936533 63.80 64.50 63.50 64.50 0.70 1.1% 64.40 1 64.50 16 39.09
2019-05-02 1507 62641 71 3974243 62.90 64.00 62.90 63.40 1.10 -1.71% 63.40 15 63.80 2 38.42
2019-05-03 1507 104695 51 6620042 62.80 63.50 62.80 63.00 0.40 -0.63% 62.90 1 63.00 10 38.18
2019-05-06 1507 122270 86 7656545 63.00 63.00 62.10 62.50 0.50 -0.79% 62.40 5 62.50 1 37.88
2019-05-07 1507 56100 56 3506366 62.20 62.90 62.10 62.70 0.20 0.32% 62.50 5 62.90 3 38.00
2019-05-08 1507 90424 95 5722387 62.50 64.00 62.50 63.90 1.20 1.91% 63.10 3 63.90 4 38.73
2019-05-09 1507 71153 69 4540013 64.00 64.20 63.60 63.70 0.20 -0.31% 63.70 2 64.00 5 38.61
2019-05-10 1507 168045 90 10753974 64.00 64.10 63.70 64.00 0.30 0.47% 64.00 3 64.10 30 38.79
2019-05-13 1507 74320 59 4753418 64.00 64.10 63.70 63.80 0.20 -0.31% 63.80 1 64.10 17 38.67
2019-05-14 1507 133029 122 8530056 64.00 64.40 63.80 64.40 0.60 0.94% 64.00 7 64.20 3 39.03
2019-05-15 1507 58301 41 3730943 64.40 64.40 63.60 63.90 0.50 -0.78% 63.90 6 64.00 1 58.09
2019-05-16 1507 103614 71 6626407 63.90 64.00 63.90 64.00 0.10 0.16% 64.00 4 64.20 4 58.18
2019-05-17 1507 211252 131 13576628 63.70 64.50 63.70 64.00 0.00 0% 64.00 3 64.40 1 58.18
2019-05-20 1507 293904 252 19136746 64.40 65.70 64.40 65.50 1.50 2.34% 64.80 3 65.50 5 59.55
2019-05-22 1507 28891 30 1877122 65.40 65.80 64.50 64.90 0.50 -0.92% 64.60 2 65.00 15 59.00
2019-05-23 1507 163599 125 10675435 65.50 65.50 64.40 65.50 0.60 0.92% 65.10 1 65.50 25 59.55
2019-05-24 1507 13239 22 861312 65.50 65.50 64.80 64.90 0.60 -0.92% 64.80 6 65.00 4 59.00
2019-05-27 1507 22210 26 1438358 65.10 65.10 64.50 64.50 0.40 -0.62% 64.50 5 64.70 1 58.64
2019-05-28 1507 514000 288 34238996 64.50 68.80 64.40 68.80 4.30 6.67% 68.80 179 68.90 3 62.55
2019-05-29 1507 185107 143 12500749 68.10 68.30 66.10 66.30 2.50 -3.63% 66.10 3 66.80 5 60.27
2019-05-30 1507 12143 21 805350 66.30 66.50 65.80 66.50 0.20 0.3% 66.30 2 66.60 1 60.45
2019-05-31 1507 204140 165 13745947 66.50 68.00 65.60 68.00 1.50 2.26% 67.80 4 68.00 28 61.82
2019-06-03 1507 180169 167 12305055 68.00 68.60 67.50 68.30 0.30 0.44% 68.00 53 68.30 4 62.09
2019-06-04 1507 39111 40 2651658 68.30 68.30 67.00 67.50 0.80 -1.17% 67.50 36 68.10 5 61.36
2019-06-05 1507 21152 27 1434417 68.00 68.00 67.30 67.90 0.40 0.59% 67.90 1 68.00 20 61.73
2019-06-06 1507 55338 59 3754780 67.80 68.00 67.70 67.80 0.10 -0.15% 67.70 2 67.90 10 61.64
2019-06-10 1507 24242 28 1649202 68.20 68.20 67.80 68.00 0.20 0.29% 67.80 1 68.00 3 61.82
2019-06-11 1507 486617 32 33088304 68.20 68.20 67.70 68.00 0.00 0% 67.70 2 68.00 4 61.82
2019-06-12 1507 143316 94 9748055 68.10 68.10 68.00 68.00 0.00 0% 67.90 1 68.10 2 61.82
2019-06-13 1507 79764 54 5425319 68.00 68.20 68.00 68.00 0.00 0% 68.00 2 68.10 3 61.82
2019-06-14 1507 65665 48 4465520 68.10 68.20 68.00 68.00 0.00 0% 68.00 3 68.10 8 61.82
2019-06-17 1507 95259 84 6482783 68.00 68.30 68.00 68.30 0.30 0.44% 68.00 10 68.40 1 62.09
2019-06-18 1507 53004 49 3608068 68.00 68.30 67.80 68.10 0.20 -0.29% 67.80 2 68.10 3 61.91
2019-06-19 1507 186870 177 12774769 68.10 69.00 67.50 68.10 0.00 0% 68.10 4 68.90 9 61.91
2019-06-20 1507 39600 44 2687300 68.00 68.20 67.50 68.20 0.10 0.15% 67.60 4 68.20 8 62.00
2019-06-21 1507 248167 164 17198603 68.20 69.90 68.20 69.90 1.70 2.49% 68.90 1 70.00 4 63.55
2019-06-24 1507 274369 147 19137434 69.80 69.90 68.80 68.80 1.10 -1.57% 68.60 4 68.80 1 62.55
2019-06-25 1507 41006 46 2809410 68.50 69.00 68.10 69.00 0.20 0.29% 68.60 8 68.90 1 62.73
2019-06-26 1507 186035 149 12772797 69.00 69.00 68.50 68.50 0.50 -0.72% 68.50 42 68.70 2 62.27
2019-06-27 1507 57485 61 3973308 68.50 69.40 68.50 69.30 0.80 1.17% 68.60 1 69.30 33 63.00
2019-06-28 1507 1325803 187 92735235 69.00 70.10 69.00 70.10 0.80 1.15% 69.70 1 70.10 24 63.73
2019-07-01 1507 42996 38 3004920 70.10 70.40 69.50 69.90 0.20 -0.29% 69.80 3 69.90 3 63.55
2019-07-02 1507 101322 75 7060556 69.90 70.30 68.90 68.90 1.00 -1.43% 68.90 3 69.60 1 62.64
2019-07-03 1507 70042 46 4831083 68.90 69.70 68.70 68.90 0.00 0% 68.90 67 69.70 1 62.64
2019-07-04 1507 45061 32 3080323 68.90 69.00 68.00 68.00 0.90 -1.31% 68.00 8 68.70 1 61.82
2019-07-05 1507 83694 58 5685542 68.50 69.00 67.50 67.50 0.50 -0.74% 67.30 5 67.90 4 61.36
2019-07-08 1507 111736 78 7562485 67.50 68.20 67.40 67.50 0.00 0% 67.50 12 67.60 2 61.36
2019-07-09 1507 27232 27 1793672 66.00 66.00 65.60 65.60 0.00 -2.81% 65.60 6 65.80 1 59.64
2019-07-10 1507 43857 54 2904829 65.10 67.80 65.10 66.70 1.10 1.68% 65.80 2 66.70 1 60.64
2019-07-11 1507 26501 25 1772167 66.70 67.40 66.40 67.40 0.70 1.05% 67.20 1 67.30 1 61.27
2019-07-12 1507 18692 20 1248808 67.40 67.40 66.60 66.60 0.80 -1.19% 66.40 3 66.50 1 60.55
2019-07-15 1507 6301 9 418604 67.20 67.20 66.20 66.20 0.40 -0.6% 66.20 1 66.50 1 60.18
2019-07-16 1507 70737 50 4639351 66.00 66.00 65.40 65.60 0.60 -0.91% 65.40 6 65.60 1 59.64
2019-07-17 1507 120350 113 8110325 65.60 68.00 65.60 68.00 2.40 3.66% 67.40 2 68.00 6 61.82
2019-07-18 1507 25210 28 1684643 67.70 67.70 66.60 66.80 1.20 -1.76% 66.60 8 66.80 1 60.73
2019-07-19 1507 11901 15 797885 67.00 67.40 66.80 67.20 0.40 0.6% 66.80 4 67.30 3 61.09
2019-07-22 1507 8050 9 537319 66.90 66.90 66.60 66.80 0.40 -0.6% 66.60 11 66.80 1 60.73
2019-07-23 1507 51286 48 3391475 66.10 66.50 65.70 65.70 1.10 -1.65% 65.60 2 65.80 1 59.73
2019-07-24 1507 118866 116 7651597 64.70 65.70 61.00 63.10 2.60 -3.96% 63.10 4 63.80 1 57.36
2019-07-25 1507 139923 107 9044247 63.10 66.00 63.10 66.00 2.90 4.6% 64.50 17 66.00 1 60.00
2019-07-26 1507 92717 75 6063349 65.10 66.40 64.00 66.40 0.40 0.61% 64.80 3 66.40 3 60.36
2019-07-29 1507 13250 14 876200 66.10 66.50 65.60 65.60 0.80 -1.2% 65.50 1 65.60 1 59.64
2019-07-30 1507 24995 25 1616378 65.40 65.40 64.30 64.30 1.30 -1.98% 64.20 5 64.80 1 58.45
2019-07-31 1507 112767 97 7188080 63.70 64.10 63.20 64.00 0.30 -0.47% 63.40 1 64.00 4 58.18
2019-08-01 1507 41599 31 2720213 63.90 65.80 63.40 65.80 1.80 2.81% 63.30 2 65.80 2 59.82
2019-08-02 1507 32105 36 2086944 65.60 65.60 64.10 65.20 0.60 -0.91% 64.60 3 65.20 4 59.27
2019-08-05 1507 17603 24 1133165 65.30 65.30 64.10 64.20 1.00 -1.53% 64.20 1 65.00 1 58.36
2019-08-06 1507 21267 22 1358341 63.00 64.50 63.00 64.30 0.10 0.16% 64.30 1 65.30 2 58.45
2019-08-07 1507 84067 87 5296254 64.10 64.50 62.00 62.50 1.80 -2.8% 62.50 7 63.50 1 56.82
2019-08-08 1507 111284 81 7164429 62.60 66.00 62.40 66.00 3.50 5.6% 64.30 2 66.10 1 60.00
2019-08-12 1507 58540 64 3733525 63.20 64.50 63.20 64.50 1.50 -2.27% 64.10 1 64.80 1 58.64
2019-08-13 1507 12672 18 807470 63.60 64.50 63.30 63.60 0.90 -1.4% 63.50 7 64.20 1 54.36
2019-08-14 1507 28833 32 1857512 63.80 65.00 63.80 64.50 0.90 1.42% 64.20 2 64.70 2 55.13
2019-08-15 1507 15360 18 981359 63.30 64.90 63.30 63.70 0.80 -1.24% 63.70 3 64.40 2 54.44
2019-08-16 1507 23061 23 1474767 63.70 64.50 63.70 63.80 0.10 0.16% 63.80 1 64.10 14 54.53
2019-08-19 1507 52925 51 3413911 64.50 65.10 64.20 64.20 0.40 0.63% 64.20 1 64.50 2 54.87
2019-08-20 1507 15751 17 1012587 64.10 65.00 64.00 64.00 0.20 -0.31% 64.00 1 64.50 3 54.70
2019-08-21 1507 128693 107 8351895 64.60 66.00 64.00 65.00 1.00 1.56% 64.90 1 65.00 2 55.56
2019-08-22 1507 37302 39 2409856 64.80 64.80 64.50 64.50 0.50 -0.77% 64.50 32 64.70 6 55.13
2019-08-23 1507 54606 51 3548646 64.80 65.30 64.50 65.00 0.50 0.78% 65.00 4 65.20 3 55.56
2019-08-26 1507 31269 39 2006305 65.00 65.00 63.60 63.60 1.40 -2.15% 63.60 3 64.50 1 54.36
2019-08-27 1507 801468 32 51159328 63.80 65.00 63.80 65.00 1.40 2.2% 63.80 9 65.00 5 55.56
2019-08-28 1507 25054 30 1598442 64.30 64.30 63.20 63.60 1.40 -2.15% 63.60 2 63.80 1 54.36
2019-08-29 1507 3007 10 191741 63.70 63.80 63.70 63.80 0.20 0.31% 63.80 1 64.00 1 54.53
2019-08-30 1507 38536 45 2487209 63.80 64.90 63.80 64.90 1.10 1.72% 63.80 6 64.90 3 55.47
2019-09-02 1507 13644 20 874482 64.10 64.20 64.10 64.10 0.80 -1.23% 64.10 2 64.20 1 54.79
2019-09-03 1507 8585 11 546887 64.10 64.10 63.60 63.60 0.50 -0.78% 63.60 2 63.90 1 54.36
2019-09-04 1507 51990 58 3348059 63.70 65.00 63.50 64.20 0.60 0.94% 64.20 2 64.80 1 54.87
2019-09-05 1507 4208 7 270489 64.30 64.30 64.30 64.30 0.10 0.16% 64.20 1 64.50 8 54.96
2019-09-06 1507 10333 11 666345 64.50 64.50 64.50 64.50 0.20 0.31% 64.30 2 64.70 2 55.13
2019-09-09 1507 6755 11 433039 64.50 64.50 64.40 64.50 0.00 0% 64.40 1 64.70 1 55.13
2019-09-10 1507 31193 29 2018052 64.90 64.90 64.30 64.40 0.10 -0.16% 64.40 1 64.70 1 55.04
2019-09-11 1507 118787 106 7689555 63.90 65.30 63.80 65.10 0.70 1.09% 65.10 28 65.20 2 55.64
2019-09-12 1507 79413 80 5176184 65.00 65.50 64.90 65.50 0.40 0.61% 65.20 2 65.50 2 55.98
2019-09-16 1507 35359 40 2301769 65.00 65.50 64.80 65.50 0.00 0% 65.00 2 65.50 1 55.98
2019-09-17 1507 31199 36 2016414 65.00 65.10 64.10 64.80 0.70 -1.07% 64.80 1 65.00 1 55.38
2019-09-18 1507 116203 115 7557773 64.40 65.50 64.10 65.30 0.50 0.77% 64.90 3 65.30 1 55.81
2019-09-19 1507 24300 19 1567629 64.70 64.70 64.40 64.50 0.80 -1.23% 64.60 2 64.90 3 55.13
2019-09-20 1507 67251 64 4381438 64.40 65.50 64.30 65.50 1.00 1.55% 64.80 1 65.50 2 55.98
2019-09-23 1507 19690 23 1273679 64.80 65.00 64.50 65.00 0.50 -0.76% 64.80 2 65.00 5 55.56
2019-09-24 1507 26007 29 1683148 65.00 65.00 64.50 65.00 0.00 0% 64.60 3 65.00 2 55.56
2019-09-25 1507 176052 71 11474950 64.70 65.50 64.40 64.90 0.10 -0.15% 64.60 1 64.90 3 55.47
2019-09-26 1507 57497 60 3692856 64.80 64.80 63.90 63.90 1.00 -1.54% 63.80 8 64.30 1 54.62
2019-09-27 1507 98046 96 6234206 63.70 63.90 63.20 63.30 0.60 -0.94% 63.20 9 63.60 1 54.10
2019-10-01 1507 74902 72 4778477 63.20 64.50 63.00 63.90 0.60 0.95% 63.70 5 64.40 1 54.62
2019-10-02 1507 77101 73 4925213 63.90 64.10 63.50 63.90 0.00 0% 63.60 1 63.90 4 54.62
2019-10-03 1507 127372 126 8112030 63.90 64.00 63.00 63.80 0.10 -0.16% 63.80 3 64.10 1 54.53
2019-10-04 1507 214156 204 13554142 63.80 63.90 62.30 63.40 0.40 -0.63% 63.00 1 63.40 12 54.19
2019-10-07 1507 29286 26 1860574 63.50 63.80 63.40 63.60 0.20 0.32% 63.50 1 63.70 3 54.36
2019-10-08 1507 1396392 97 88397072 63.20 63.60 62.90 63.60 0.00 0% 63.50 2 63.60 7 54.36
2019-10-09 1507 2516085 126 158893694 62.80 63.80 62.40 63.00 0.60 -0.94% 62.50 4 63.00 2 53.85
2019-10-14 1507 152382 141 9676703 63.10 63.90 63.10 63.50 0.50 0.79% 63.50 1 63.60 9 54.27
2019-10-15 1507 189037 175 11862424 63.20 63.20 62.40 62.90 0.60 -0.94% 62.90 2 63.00 5 53.76
2019-10-16 1507 153751 143 9780988 62.50 64.40 62.30 63.50 0.60 0.95% 63.40 2 63.90 1 54.27
2019-10-17 1507 90989 66 5844394 63.40 64.70 63.20 64.50 1.00 1.57% 64.40 4 64.60 2 55.13
2019-10-18 1507 50197 38 3221108 64.40 64.60 64.00 64.00 0.50 -0.78% 64.00 40 64.50 2 54.70
2019-10-21 1507 139336 104 9045807 64.70 65.50 63.60 65.40 1.40 2.19% 65.10 6 65.40 1 55.90
2019-10-22 1507 20037 16 1295885 64.80 65.00 64.30 64.80 0.60 -0.92% 64.80 6 65.10 1 55.38
2019-10-23 1507 122300 60 7866459 64.50 64.60 64.20 64.20 0.60 -0.93% 64.20 25 65.00 1 54.87
2019-10-24 1507 59287 31 3833639 64.00 65.00 64.00 65.00 0.80 1.25% 64.70 12 65.20 2 55.56
2019-10-25 1507 96848 51 6316541 64.40 66.00 64.40 66.00 1.00 1.54% 65.90 5 66.00 23 56.41
2019-10-28 1507 30240 21 1997140 65.90 66.40 65.90 66.30 0.30 0.45% 66.10 2 66.30 9 56.67
2019-10-29 1507 2649 11 173276 65.10 65.80 65.10 65.80 0.50 -0.75% 65.40 3 65.60 2 56.24
2019-10-30 1507 26596 24 1732059 65.20 65.40 65.00 65.10 0.70 -1.06% 65.10 4 65.40 1 55.64
2019-10-31 1507 90009 74 5854284 64.50 65.60 64.50 65.10 0.00 0% 65.10 87 65.50 1 55.64
2019-11-01 1507 24727 20 1603917 64.90 64.90 64.90 64.90 0.20 -0.31% 64.90 5 65.00 1 55.47
2019-11-04 1507 80237 83 5266497 64.90 65.90 64.40 65.80 0.90 1.39% 65.60 3 65.80 1 56.24
2019-11-05 1507 81503 85 5231589 65.50 65.50 63.80 63.80 2.00 -3.04% 63.70 13 64.00 1 54.53
2019-11-06 1507 43997 45 2798307 63.60 64.00 63.30 63.50 0.30 -0.47% 63.50 2 63.70 3 54.27
2019-11-07 1507 25113 25 1599775 63.20 64.00 63.20 63.70 0.20 0.31% 63.50 5 63.70 3 54.44
2019-11-08 1507 16465 20 1046440 63.70 63.70 63.40 63.50 0.20 -0.31% 63.50 1 63.60 1 54.27
2019-11-11 1507 51002 30 3223226 63.50 63.60 63.10 63.10 0.40 -0.63% 63.10 1 63.70 2 53.93
2019-11-12 1507 43668 44 2758216 63.00 63.30 63.00 63.20 0.10 0.16% 63.20 2 63.50 5 54.02
2019-11-13 1507 38302 43 2419832 63.00 63.60 63.00 63.00 0.20 -0.32% 63.00 5 63.20 9 31.50
2019-11-14 1507 80001 67 5057463 62.90 63.90 62.80 62.80 0.20 -0.32% 62.80 6 63.20 1 31.40
2019-11-15 1507 13925 17 878787 62.80 63.30 62.80 63.20 0.40 0.64% 63.00 5 63.20 7 31.60
2019-11-18 1507 15345 17 966794 63.20 63.20 62.90 63.00 0.20 -0.32% 63.00 1 63.10 1 31.50
2019-11-19 1507 11680 19 735606 62.80 63.10 62.80 63.10 0.10 0.16% 63.00 2 63.10 4 31.55
2019-11-20 1507 41029 40 2594921 62.70 63.70 62.70 63.20 0.10 0.16% 63.10 3 63.60 2 31.60
2019-11-21 1507 32000 30 2008400 63.00 63.10 62.40 62.70 0.50 -0.79% 62.70 1 63.00 1 31.35
2019-11-22 1507 22240 22 1395999 63.60 63.60 62.50 62.90 0.20 0.32% 62.70 1 63.00 3 31.45
2019-11-25 1507 8201 9 515081 62.90 63.00 62.70 63.00 0.10 0.16% 62.70 2 63.00 1 31.50
2019-11-26 1507 79170 48 5083880 63.00 64.50 63.00 64.50 1.50 2.38% 63.30 1 64.50 5 32.25
2019-11-27 1507 43776 47 2794606 63.80 64.30 63.60 63.80 0.70 -1.09% 63.70 1 63.80 1 31.90
2019-11-28 1507 29397 23 1868908 63.60 63.70 63.10 63.50 0.30 -0.47% 63.40 1 63.60 2 31.75
2019-11-29 1507 43100 44 2691920 63.40 63.50 61.60 62.60 0.90 -1.42% 62.00 5 62.70 2 31.30
2019-12-02 1507 23522 30 1472866 62.70 62.90 62.30 62.30 0.30 -0.48% 62.40 1 62.50 7 31.15
2019-12-03 1507 62832 47 3968115 62.80 63.20 62.80 62.80 0.50 0.8% 62.80 2 63.20 11 31.40
2019-12-04 1507 132657 26 8301796 62.60 62.80 62.00 62.80 0.00 0% 62.70 1 62.80 1 31.40
2019-12-05 1507 61567 55 3833754 62.50 62.60 62.00 62.00 0.80 -1.27% 61.90 2 62.00 16 31.00
2019-12-06 1507 37070 29 2302940 62.40 62.40 61.90 62.30 0.30 0.48% 62.00 4 62.30 2 31.15
2019-12-09 1507 17885 20 1117256 62.70 62.70 62.10 62.10 0.20 -0.32% 62.10 5 62.30 2 31.05
2019-12-10 1507 87348 61 5424976 62.10 62.50 62.00 62.10 0.00 0% 62.00 12 62.10 1 31.05
2019-12-11 1507 35820 29 2220127 61.90 62.10 61.90 61.90 0.20 -0.32% 61.90 3 62.00 4 30.95
2019-12-12 1507 40929 42 2536823 62.00 62.20 61.90 62.00 0.10 0.16% 61.90 9 62.00 16 31.00
2019-12-13 1507 34203 33 2119063 62.00 62.00 61.90 61.90 0.10 -0.16% 61.90 1 62.00 6 30.95
2019-12-16 1507 56865 65 3525550 61.90 62.60 61.90 62.30 0.40 0.65% 61.90 3 62.40 4 31.15
2019-12-17 1507 39537 47 2484594 62.40 63.60 62.30 62.30 0.00 0% 62.30 3 62.70 1 31.15
2019-12-18 1507 29403 34 1839645 62.40 62.90 62.40 62.70 0.40 0.64% 62.50 2 62.80 3 31.35
2019-12-19 1507 42122 44 2653886 62.70 63.30 62.70 63.10 0.40 0.64% 63.00 3 63.30 2 31.55
2019-12-20 1507 87285 73 5490782 63.00 63.20 62.70 62.80 0.30 -0.48% 62.80 4 63.00 4 31.40
2019-12-23 1507 19782 19 1241952 62.50 63.30 62.50 63.00 0.20 0.32% 62.90 10 63.40 1 31.50
2019-12-24 1507 89203 90 5667006 62.60 64.00 62.60 64.00 1.00 1.59% 63.80 1 64.00 5 32.00
2019-12-25 1507 76863 73 4923370 63.80 64.20 63.70 64.20 0.20 0.31% 63.70 2 64.20 34 32.10
2019-12-26 1507 19723 26 1265572 63.80 64.40 63.80 64.10 0.10 -0.16% 64.00 1 64.20 3 32.05
2019-12-27 1507 31615 40 2026433 64.10 64.20 63.80 64.20 0.10 0.16% 63.80 3 64.20 16 32.10
2019-12-30 1507 38011 30 2436704 64.30 64.50 63.80 64.30 0.10 0.16% 64.20 3 64.30 2 32.15
2019-12-31 1507 14755 19 947142 64.40 64.40 64.00 64.30 0.00 0% 64.00 1 64.30 5 32.15