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　23.45
0
0%		23.65
0.2
0.85%		23.55
-0.1
-0.42%		 　24.00
0.45
1.91%		23.85
-0.15
-0.63%		24.20
0.35
1.47%		24.10
-0.1
-0.41%		24.10
0
0%		 　24.10
0
0%		24.10
0
0%		24.10
0
0%		24.30
0.2
0.83%		24.50
0.2
0.82%		 　24.85
0.35
1.43%		24.85
0
0%		24.95
0.1
0.4%		25.10
0.15
0.6%		25.10
0
0%		 　25.15
0.05
0.2%		25.00
-0.15
-0.6%		24.95
-0.05
-0.2%		 24.41
2 月　　　　　　　　　　24.70
-0.25
-1%		24.70
0
0%		25.00
0.3
1.21%		24.75
-0.25
-1%		 　　24.90
0.15
0.61%		24.95
0.05
0.2%		25.40
0.45
1.8%		25.45
0.05
0.2%		25.45
0
0%		 　25.60
0.15
0.59%		25.50
-0.1
-0.39%		25.55
0.05
0.2%		 25.29
3 月　　　25.70
0.15
0.59%		25.65
-0.05
-0.19%		25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		25.55
0
0%		 　25.90
0.35
1.37%		25.95
0.05
0.19%		25.85
-0.1
-0.39%		25.20
-0.65
-2.51%		24.80
-0.4
-1.59%		 　25.05
0.25
1.01%		24.90
-0.15
-0.6%		25.10
0.2
0.8%		25.05
-0.05
-0.2%		25.15
0.1
0.4%		 　25.00
-0.15
-0.6%		25.15
0.15
0.6%		25.05
-0.1
-0.4%		24.75
-0.3
-1.2%		24.50
-0.25
-1.01%		 25.21
4 月24.45
-0.05
-0.2%		24.50
0.05
0.2%		24.60
0.1
0.41%		 　　　24.95
0.35
1.42%		25.05
0.1
0.4%		25.25
0.2
0.8%		25.10
-0.15
-0.59%		25.05
-0.05
-0.2%		 　25.45
0.4
1.6%		 25.30
-0.15
-0.59%		25.05
-0.25
-0.99%		25.10
0.05
0.2%		 　25.10
0
0%		25.20
0.1
0.4%		25.25
0.05
0.2%		25.15
-0.1
-0.4%		25.15
0
0%		 　25.20
0.05
0.2%		25.55
0.35
1.39%		 25.13
5 月　25.80
0.25
0.98%		25.80
0
0%		 　26.10
0.3
1.16%		26.20
0.1
0.38%		26.20
0
0%		26.25
0.05
0.19%		25.65
-0.6
-2.29%		 　25.35
-0.3
-1.17%		25.50
0.15
0.59%		25.50
0
0%		25.30
-0.2
-0.78%		25.50
0.2
0.79%		 　25.75
0.25
0.98%		 26.00
0.25
0.97%		26.00
0
0%		26.25
0.25
0.96%		 　26.55
0.3
1.14%		26.30
-0.25
-0.94%		26.55
0.25
0.95%		26.60
0.05
0.19%		26.60
0
0%		25.98
6 月 　26.70
0.1
0.38%		27.00
0.3
1.12%		26.90
-0.1
-0.37%		26.80
-0.1
-0.37%		 　　26.75
-0.05
-0.19%		26.35
-0.4
-1.5%		26.60
0.25
0.95%		26.55
-0.05
-0.19%		26.85
0.3
1.13%		 　26.85
0
0%		26.85
0
0%		26.95
0.1
0.37%		27.00
0.05
0.19%		26.75
-0.25
-0.93%		 　26.95
0.2
0.75%		27.00
0.05
0.19%		27.05
0.05
0.19%		27.10
0.05
0.18%		27.05
-0.05
-0.18%		 26.84
7 月26.85
-0.2
-0.74%		26.65
-0.2
-0.74%		26.70
0.05
0.19%		26.75
0.05
0.19%		26.90
0.15
0.56%		 　26.85
-0.05
-0.19%		26.70
-0.15
-0.56%		26.95
0.25
0.94%		26.85
-0.1
-0.37%		26.75
-0.1
-0.37%		 　26.65
-0.1
-0.37%		25.75
-0.9
-3.38%		25.90
0.15
0.58%		25.90
0
0%		26.40
0.5
1.93%		 　26.55
0.15
0.57%		26.40
-0.15
-0.56%		26.35
-0.05
-0.19%		26.55
0.2
0.76%		26.60
0.05
0.19%		 　26.65
0.05
0.19%		26.65
0
0%		26.20
-0.45
-1.69%		26.56
8 月26.25
0.05
0.19%		26.10
-0.15
-0.57%		 　25.65
-0.45
-1.72%		25.30
-0.35
-1.36%		25.75
0.45
1.78%		25.70
-0.05
-0.19%		 　　25.60
-0.1
-0.39%		25.25
-0.35
-1.37%		25.05
-0.2
-0.79%		24.55
-0.5
-2%		24.80
0.25
1.02%		 　24.80
0
0%		25.00
0.2
0.81%		25.20
0.2
0.8%		25.20
0
0%		25.45
0.25
0.99%		 　25.20
-0.25
-0.98%		24.80
-0.4
-1.59%		24.75
-0.05
-0.2%		24.55
-0.2
-0.81%		24.70
0.15
0.61%		 25.23
9 月　25.00
0.3
1.21%		25.00
0
0%		25.15
0.15
0.6%		25.15
0
0%		25.20
0.05
0.2%		 　25.10
-0.1
-0.4%		25.05
-0.05
-0.2%		25.00
-0.05
-0.2%		25.20
0.2
0.8%		 　　25.20
0
0%		25.10
-0.1
-0.4%		25.25
0.15
0.6%		25.30
0.05
0.2%		25.70
0.4
1.58%		 　25.60
-0.1
-0.39%		25.45
-0.15
-0.59%		25.45
0
0%		25.50
0.05
0.2%		25.35
-0.15
-0.59%		 25.3
10 月25.55
0.2
0.79%		25.65
0.1
0.39%		25.50
-0.15
-0.58%		25.45
-0.05
-0.2%		 　25.45
0
0%		25.55
0.1
0.39%		25.35
-0.2
-0.78%		 　　　25.25
-0.1
-0.39%		25.20
-0.05
-0.2%		25.00
-0.2
-0.79%		25.10
0.1
0.4%		26.30
1.2
4.78%		 　26.00
-0.3
-1.14%		25.80
-0.2
-0.77%		25.45
-0.35
-1.36%		25.70
0.25
0.98%		25.65
-0.05
-0.19%		 　25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		25.65
0.1
0.39%		25.90
0.25
0.97%		25.56
11 月25.85
-0.05
-0.19%		 　25.90
0.05
0.19%		25.80
-0.1
-0.39%		25.75
-0.05
-0.19%		25.90
0.15
0.58%		26.00
0.1
0.39%		 　26.00
0
0%		26.00
0
0%		25.95
-0.05
-0.19%		25.80
-0.15
-0.58%		25.80
0
0%		 　25.80
0
0%		25.75
-0.05
-0.19%		26.10
0.35
1.36%		26.05
-0.05
-0.19%		26.25
0.2
0.77%		 　26.55
0.3
1.14%		26.70
0.15
0.56%		26.85
0.15
0.56%		26.60
-0.25
-0.93%		26.30
-0.3
-1.13%		 26.08
12 月　26.10
-0.2
-0.76%		26.05
-0.05
-0.19%		26.20
0.15
0.58%		26.20
0
0%		26.05
-0.15
-0.57%		 　26.05
0
0%		26.05
0
0%		26.10
0.05
0.19%		26.25
0.15
0.57%		26.25
0
0%		 　26.15
-0.1
-0.38%		26.20
0.05
0.19%		26.45
0.25
0.95%		26.35
-0.1
-0.38%		25.85
-0.5
-1.9%		 　26.20
0.35
1.35%		26.35
0.15
0.57%		26.70
0.35
1.33%		26.70
0
0%		26.70
0
0%		 　26.60
-0.1
-0.37%		26.60
0
0%		26.28

說明:最高漲幅:4.78%最低跌幅:-3.38% 最高價:27.10最低價:23.45平均價:25.67,灰色底表示週末,漲136天(26.7)元,跌119天(-20.55)元,平盤48天
5%=1,2%=8,1%=83,0%=92,-0%=2,-1%=9,-2%=49,-3%=59,

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 1717 293261 225 6881006 23.50 23.65 23.30 23.45 0.00 0% 23.45 1 23.50 2 14.39
2019-01-03 1717 194581 149 4585235 23.50 23.65 23.30 23.65 0.20 0.85% 23.65 3 23.70 15 14.51
2019-01-04 1717 230169 154 5428904 23.65 23.65 23.50 23.55 0.10 -0.42% 23.55 4 23.60 2 14.45
2019-01-07 1717 475042 283 11367158 23.85 24.00 23.80 24.00 0.45 1.91% 23.95 11 24.00 43 14.72
2019-01-08 1717 237458 191 5672192 24.00 24.00 23.80 23.85 0.15 -0.62% 23.85 2 23.95 11 14.63
2019-01-09 1717 610923 414 14744634 24.10 24.20 23.95 24.20 0.35 1.47% 24.10 10 24.20 23 14.85
2019-01-10 1717 372195 234 8971792 24.25 24.30 24.00 24.10 0.10 -0.41% 24.05 14 24.10 2 14.79
2019-01-11 1717 289618 188 6955936 24.10 24.10 23.95 24.10 0.00 0% 24.00 3 24.10 89 14.79
2019-01-14 1717 256790 166 6164831 24.10 24.15 23.90 24.10 0.00 0% 24.00 3 24.10 35 14.79
2019-01-15 1717 328584 201 7901270 24.10 24.10 24.00 24.10 0.00 0% 24.05 5 24.10 4 14.79
2019-01-16 1717 563547 330 13668635 24.00 24.45 24.00 24.10 0.00 0% 24.10 25 24.15 6 14.79
2019-01-17 1717 405392 251 9838870 24.30 24.35 24.15 24.30 0.20 0.83% 24.25 3 24.30 2 14.91
2019-01-18 1717 412382 275 10087556 24.50 24.50 24.35 24.50 0.20 0.82% 24.45 7 24.50 25 15.03
2019-01-21 1717 644233 348 15942731 24.50 24.85 24.50 24.85 0.35 1.43% 24.85 2 24.90 44 15.25
2019-01-22 1717 360360 211 8928893 24.80 24.85 24.70 24.85 0.00 0% 24.80 2 24.85 9 15.25
2019-01-23 1717 316129 189 7868911 24.90 24.95 24.75 24.95 0.10 0.4% 24.90 59 24.95 33 15.31
2019-01-24 1717 699234 317 17523270 24.95 25.15 24.90 25.10 0.15 0.6% 25.00 34 25.10 31 15.40
2019-01-25 1717 437191 273 10943709 25.10 25.20 24.90 25.10 0.00 0% 25.05 1 25.10 43 15.40
2019-01-28 1717 210269 154 5275687 25.15 25.20 25.00 25.15 0.05 0.2% 25.05 1 25.15 27 15.43
2019-01-29 1717 443680 320 11047200 25.10 25.10 24.80 25.00 0.15 -0.6% 24.85 3 25.00 19 15.34
2019-01-30 1717 352278 189 8768700 24.85 25.00 24.80 24.95 0.05 -0.2% 24.90 1 24.95 13 15.31
2019-02-11 1717 342029 238 8482810 24.95 25.00 24.70 24.70 0.25 -1% 24.70 70 24.85 30 15.15
2019-02-12 1717 267473 191 6592447 24.70 24.70 24.55 24.70 0.00 0% 24.60 25 24.70 9 15.15
2019-02-13 1717 332492 210 8261744 24.70 25.00 24.60 25.00 0.30 1.21% 24.90 3 25.00 43 15.34
2019-02-14 1717 486172 296 12088773 25.00 25.05 24.75 24.75 0.25 -1% 24.75 5 24.80 4 15.18
2019-02-18 1717 318552 212 7905329 24.90 24.90 24.75 24.90 0.00 0.61% 24.80 13 24.90 4 15.28
2019-02-19 1717 281596 189 7011522 24.80 24.95 24.80 24.95 0.05 0.2% 24.95 8 25.00 60 15.31
2019-02-20 1717 1111647 748 28110578 25.00 25.50 25.00 25.40 0.45 1.8% 25.35 25 25.40 1 15.58
2019-02-21 1717 724636 403 18451475 25.45 25.60 25.25 25.45 0.05 0.2% 25.45 32 25.50 2 15.61
2019-02-22 1717 388645 249 9885507 25.45 25.50 25.35 25.45 0.00 0% 25.45 9 25.50 26 15.61
2019-02-25 1717 525984 236 13397176 25.45 25.60 25.40 25.60 0.15 0.59% 25.50 23 25.60 27 15.71
2019-02-26 1717 478422 270 12203604 25.50 25.70 25.40 25.50 0.10 -0.39% 25.50 6 25.55 11 15.64
2019-02-27 1717 564523 377 14398504 25.55 25.65 25.40 25.55 0.05 0.2% 25.55 20 25.60 11 15.67
2019-03-04 1717 506379 277 12949813 25.55 25.70 25.45 25.70 0.15 0.59% 25.55 17 25.70 185 15.77
2019-03-05 1717 277315 236 7103368 25.60 25.70 25.50 25.65 0.05 -0.19% 25.55 22 25.65 5 15.74
2019-03-06 1717 420305 358 10766402 25.65 25.70 25.55 25.60 0.05 -0.19% 25.55 23 25.60 2 15.71
2019-03-07 1717 353199 204 9053585 25.60 25.80 25.50 25.55 0.05 -0.2% 25.55 33 25.60 1 15.67
2019-03-08 1717 407018 272 10362450 25.45 25.55 25.40 25.55 0.00 0% 25.50 6 25.55 22 15.67
2019-03-11 1717 736971 464 18972288 25.55 25.90 25.50 25.90 0.35 1.37% 25.90 27 25.95 24 15.89
2019-03-12 1717 397747 231 10306619 25.90 26.00 25.80 25.95 0.05 0.19% 25.90 20 25.95 87 15.92
2019-03-13 1717 264304 154 6835699 25.95 25.95 25.80 25.85 0.10 -0.39% 25.80 20 25.85 2 15.86
2019-03-14 1717 851126 608 21618269 25.85 25.85 25.15 25.20 0.65 -2.51% 25.15 65 25.25 10 15.46
2019-03-15 1717 1463309 824 36572331 25.20 25.20 24.80 24.80 0.40 -1.59% 24.80 94 24.95 3 15.21
2019-03-18 1717 488304 290 12183759 24.90 25.05 24.90 25.05 0.25 1.01% 24.95 13 25.05 10 15.37
2019-03-19 1717 348971 285 8730319 25.05 25.15 24.90 24.90 0.15 -0.6% 24.90 15 24.95 7 15.28
2019-03-20 1717 371355 276 9279201 24.90 25.10 24.90 25.10 0.20 0.8% 25.00 16 25.10 6 15.40
2019-03-21 1717 446093 310 11191618 25.00 25.15 25.00 25.05 0.05 -0.2% 25.05 7 25.10 39 15.37
2019-03-22 1717 356583 214 8945149 25.05 25.15 25.00 25.15 0.10 0.4% 25.05 5 25.15 57 15.43
2019-03-25 1717 292258 218 7308850 25.05 25.10 24.95 25.00 0.15 -0.6% 25.00 1 25.05 15 15.34
2019-03-26 1717 302794 183 7565300 25.00 25.15 24.95 25.15 0.15 0.6% 25.00 6 25.15 19 15.43
2019-03-27 1717 276806 191 6914400 25.10 25.10 24.90 25.05 0.10 -0.4% 24.90 55 25.05 23 20.04
2019-03-28 1717 887512 529 21895782 24.90 24.90 24.55 24.75 0.30 -1.2% 24.70 13 24.75 29 19.80
2019-03-29 1717 676210 330 16606590 24.65 24.65 24.50 24.50 0.25 -1.01% 24.50 87 24.55 19 19.60
2019-04-01 1717 803525 445 19633126 24.50 24.55 24.30 24.45 0.05 -0.2% 24.35 14 24.45 60 19.56
2019-04-02 1717 782032 453 19140926 24.45 24.60 24.40 24.50 0.05 0.2% 24.45 6 24.50 79 19.60
2019-04-03 1717 644024 305 15768930 24.50 24.75 24.40 24.60 0.10 0.41% 24.60 4 24.65 5 19.68
2019-04-08 1717 732461 399 18088045 24.55 25.00 24.50 24.95 0.35 1.42% 24.90 2 24.95 17 19.96
2019-04-09 1717 828590 399 20726350 24.95 25.10 24.85 25.05 0.10 0.4% 25.00 2 25.05 58 20.04
2019-04-10 1717 1169661 606 29372635 25.10 25.25 25.00 25.25 0.20 0.8% 25.20 10 25.25 56 20.20
2019-04-11 1717 842134 323 21218100 25.20 25.30 25.00 25.10 0.15 -0.59% 25.00 68 25.10 9 20.08
2019-04-12 1717 574414 242 14453950 25.15 25.25 25.05 25.05 0.05 -0.2% 25.05 1 25.10 42 20.04
2019-04-15 1717 1161030 603 29474701 25.15 25.55 25.00 25.45 0.40 1.6% 25.40 6 25.45 75 20.36
2019-04-17 1717 541846 367 13656068 25.25 25.35 25.10 25.30 0.00 -0.59% 25.25 2 25.30 20 20.24
2019-04-18 1717 910492 330 22848761 25.30 25.30 25.00 25.05 0.25 -0.99% 25.00 66 25.05 1 20.04
2019-04-19 1717 497678 205 12488550 25.10 25.20 25.00 25.10 0.05 0.2% 25.05 6 25.10 12 20.08
2019-04-22 1717 346411 189 8708803 25.15 25.20 25.10 25.10 0.00 0% 25.10 73 25.15 2 20.08
2019-04-23 1717 372017 210 9357021 25.10 25.20 25.10 25.20 0.10 0.4% 25.15 65 25.20 16 20.16
2019-04-24 1717 339245 196 8548945 25.20 25.35 25.15 25.25 0.05 0.2% 25.15 27 25.25 36 20.20
2019-04-25 1717 281565 158 7079297 25.20 25.20 25.10 25.15 0.10 -0.4% 25.10 27 25.15 3 20.12
2019-04-26 1717 393054 164 9881946 25.15 25.20 25.05 25.15 0.00 0% 25.10 15 25.15 9 20.12
2019-04-29 1717 407262 196 10264846 25.15 25.40 25.15 25.20 0.05 0.2% 25.15 75 25.20 20 20.16
2019-04-30 1717 1073097 428 27372501 25.30 25.70 25.30 25.55 0.35 1.39% 25.55 1 25.60 149 20.44
2019-05-02 1717 989670 461 25471460 25.60 25.90 25.60 25.80 0.25 0.98% 25.70 14 25.80 104 20.64
2019-05-03 1717 696804 266 17926058 25.80 25.85 25.60 25.80 0.00 0% 25.75 45 25.80 3 20.64
2019-05-06 1717 1656040 671 42871077 25.65 26.10 25.50 26.10 0.30 1.16% 26.05 82 26.10 75 20.88
2019-05-07 1717 1217447 585 32016591 26.10 26.35 26.10 26.20 0.10 0.38% 26.20 64 26.25 2 20.96
2019-05-08 1717 657920 337 17140305 25.95 26.30 25.80 26.20 0.00 0% 26.20 7 26.25 3 20.96
2019-05-09 1717 741971 343 19329685 26.20 26.25 25.85 26.25 0.05 0.19% 26.00 3 26.25 11 21.00
2019-05-10 1717 763586 366 19751086 26.10 26.25 25.60 25.65 0.60 -2.29% 25.65 4 25.75 11 15.55
2019-05-13 1717 531915 261 13485435 25.55 25.60 25.20 25.35 0.30 -1.17% 25.30 5 25.35 2 15.36
2019-05-14 1717 875276 446 21984482 25.20 25.50 24.95 25.50 0.15 0.59% 25.40 3 25.50 37 15.45
2019-05-15 1717 204645 128 5213026 25.50 25.55 25.40 25.50 0.00 0% 25.45 1 25.50 19 15.45
2019-05-16 1717 243321 164 6193380 25.60 25.60 25.30 25.30 0.20 -0.78% 25.30 28 25.35 5 15.33
2019-05-17 1717 342352 163 8709425 25.55 25.55 25.40 25.50 0.20 0.79% 25.40 3 25.50 12 15.45
2019-05-20 1717 714050 349 18351227 25.40 25.85 25.35 25.75 0.25 0.98% 25.70 5 25.75 2 15.61
2019-05-22 1717 271060 187 7038102 26.10 26.10 25.90 26.00 0.10 0.97% 25.95 12 26.00 48 15.76
2019-05-23 1717 402560 298 10443110 26.00 26.10 25.75 26.00 0.00 0% 25.95 1 26.00 12 15.76
2019-05-24 1717 1631202 812 42966643 26.10 26.50 26.05 26.25 0.25 0.96% 26.25 17 26.30 7 15.91
2019-05-27 1717 1353486 797 35820821 26.40 26.60 26.30 26.55 0.30 1.14% 26.50 83 26.55 2 16.09
2019-05-28 1717 1202019 517 31884343 26.70 26.80 26.30 26.30 0.25 -0.94% 26.30 20 26.40 1 15.94
2019-05-29 1717 943995 643 24919313 26.10 26.60 26.10 26.55 0.25 0.95% 26.55 179 26.60 87 16.09
2019-05-30 1717 560421 390 14883930 26.55 26.65 26.40 26.60 0.05 0.19% 26.55 2 26.60 48 16.12
2019-05-31 1717 570480 444 15160065 26.60 26.70 26.45 26.60 0.00 0% 26.55 2 26.60 24 16.12
2019-06-03 1717 751185 456 19983664 26.45 26.70 26.35 26.70 0.10 0.38% 26.65 1 26.70 115 16.18
2019-06-04 1717 1293340 635 34772168 26.75 27.05 26.60 27.00 0.30 1.12% 26.95 5 27.00 118 16.36
2019-06-05 1717 821736 379 22174568 27.05 27.15 26.80 26.90 0.10 -0.37% 26.85 5 26.90 9 16.30
2019-06-06 1717 335370 243 8992860 26.90 26.90 26.75 26.80 0.10 -0.37% 26.75 5 26.80 15 16.24
2019-06-10 1717 358098 243 9563261 26.80 26.90 26.60 26.75 0.05 -0.19% 26.65 27 26.75 6 16.21
2019-06-11 1717 552165 281 14571589 26.70 26.70 26.30 26.35 0.40 -1.5% 26.35 7 26.40 16 15.97
2019-06-12 1717 541566 310 14308660 26.30 26.60 26.30 26.60 0.25 0.95% 26.55 5 26.60 11 16.12
2019-06-13 1717 237674 142 6304609 26.60 26.65 26.45 26.55 0.05 -0.19% 26.45 14 26.55 22 16.09
2019-06-14 1717 536817 376 14348654 26.55 26.90 26.45 26.85 0.30 1.13% 26.80 1 26.85 4 16.27
2019-06-17 1717 512028 276 13727293 26.80 26.90 26.70 26.85 0.00 0% 26.80 2 26.85 25 16.27
2019-06-18 1717 367518 296 9862175 26.85 26.90 26.70 26.85 0.00 0% 26.80 1 26.85 2 16.27
2019-06-19 1717 875707 641 23566424 26.90 27.15 26.70 26.95 0.10 0.37% 26.95 4 27.05 60 16.33
2019-06-20 1717 644476 422 17379397 27.00 27.05 26.85 27.00 0.05 0.19% 27.00 1 27.05 62 16.36
2019-06-21 1717 1371669 390 36774588 27.00 27.00 26.75 26.75 0.25 -0.93% 26.75 86 26.85 112 16.21
2019-06-24 1717 670259 321 18021685 26.75 26.95 26.75 26.95 0.20 0.75% 26.85 19 26.95 67 16.33
2019-06-25 1717 435577 215 11743407 26.95 27.00 26.90 27.00 0.05 0.19% 26.95 2 27.00 190 16.36
2019-06-26 1717 733296 326 19783559 27.00 27.05 26.90 27.05 0.05 0.19% 27.00 5 27.05 2 16.39
2019-06-27 1717 457839 270 12381654 27.05 27.10 27.00 27.10 0.05 0.18% 27.05 2 27.10 131 16.42
2019-06-28 1717 489267 234 13203775 27.05 27.05 26.90 27.05 0.05 -0.18% 27.00 23 27.05 45 16.39
2019-07-01 1717 951564 433 25524526 27.10 27.10 26.70 26.85 0.20 -0.74% 26.85 17 26.90 35 16.27
2019-07-02 1717 691802 399 18425632 26.80 26.80 26.55 26.65 0.20 -0.74% 26.60 11 26.65 19 16.15
2019-07-03 1717 568788 294 15171590 26.70 26.75 26.55 26.70 0.05 0.19% 26.60 96 26.70 10 16.18
2019-07-04 1717 387857 210 10362474 26.55 26.80 26.55 26.75 0.05 0.19% 26.70 17 26.75 11 16.21
2019-07-05 1717 531552 229 14299813 26.95 26.95 26.75 26.90 0.15 0.56% 26.85 6 26.90 14 16.30
2019-07-08 1717 452392 223 12124800 26.85 26.85 26.75 26.85 0.05 -0.19% 26.80 3 26.85 89 16.27
2019-07-09 1717 359613 191 9609110 26.85 26.85 26.65 26.70 0.15 -0.56% 26.70 6 26.75 72 16.18
2019-07-10 1717 1452770 533 38987678 26.80 27.00 26.70 26.95 0.25 0.94% 26.90 2 26.95 54 16.33
2019-07-11 1717 728940 361 19593483 26.95 26.95 26.80 26.85 0.10 -0.37% 26.80 42 26.85 21 16.27
2019-07-12 1717 1364993 355 36541552 26.85 26.85 26.65 26.75 0.10 -0.37% 26.75 3 26.80 39 16.21
2019-07-15 1717 1780695 569 47474994 26.75 26.75 26.60 26.65 0.10 -0.37% 26.65 3 26.70 137 16.15
2019-07-16 1717 898583 433 23201058 25.90 25.95 25.75 25.75 0.00 -3.38% 25.75 14 25.80 6 15.61
2019-07-17 1717 460407 363 11915723 25.90 26.00 25.80 25.90 0.15 0.58% 25.80 47 25.95 5 15.70
2019-07-18 1717 446090 165 11515564 25.90 25.90 25.75 25.90 0.00 0% 25.85 1 25.90 20 15.70
2019-07-19 1717 1678980 441 44073620 25.90 26.40 25.90 26.40 0.50 1.93% 26.35 3 26.40 78 16.00
2019-07-22 1717 812091 277 21554493 26.45 26.65 26.45 26.55 0.15 0.57% 26.50 71 26.55 33 16.09
2019-07-23 1717 564670 265 14941181 26.60 26.60 26.40 26.40 0.15 -0.56% 26.40 121 26.45 28 16.00
2019-07-24 1717 1006220 410 26522766 26.40 26.45 26.30 26.35 0.05 -0.19% 26.30 5 26.35 1 15.97
2019-07-25 1717 797899 237 21140378 26.35 26.60 26.30 26.55 0.20 0.76% 26.45 39 26.55 4 16.09
2019-07-26 1717 647139 215 17222682 26.55 26.70 26.45 26.60 0.05 0.19% 26.60 1 26.65 26 16.12
2019-07-29 1717 282736 120 7545202 26.75 26.75 26.60 26.65 0.05 0.19% 26.65 31 26.70 1 16.15
2019-07-30 1717 361304 172 9623479 26.65 26.75 26.55 26.65 0.00 0% 26.55 18 26.65 9 16.15
2019-07-31 1717 529329 385 13970512 26.70 26.70 26.20 26.20 0.45 -1.69% 26.20 20 26.35 5 15.88
2019-08-01 1717 233162 167 6100136 26.20 26.25 26.10 26.25 0.05 0.19% 26.15 16 26.25 2 15.91
2019-08-02 1717 342506 189 8878678 26.05 26.10 25.80 26.10 0.15 -0.57% 26.00 3 26.10 17 15.82
2019-08-05 1717 461122 256 11898336 26.05 26.05 25.65 25.65 0.45 -1.72% 25.60 27 25.65 5 15.55
2019-08-06 1717 429217 311 10786532 25.00 25.40 24.90 25.30 0.35 -1.36% 25.25 10 25.30 1 15.33
2019-08-07 1717 464937 306 11899274 25.35 25.75 25.35 25.75 0.45 1.78% 25.40 6 25.75 12 15.61
2019-08-08 1717 207411 139 5322059 25.55 25.75 25.55 25.70 0.05 -0.19% 25.65 23 25.70 3 15.58
2019-08-12 1717 439200 231 11187059 25.70 25.70 25.00 25.60 0.10 -0.39% 25.60 7 25.65 7 16.10
2019-08-13 1717 579953 276 14684552 25.60 25.65 25.15 25.25 0.35 -1.37% 25.20 17 25.25 17 15.88
2019-08-14 1717 983436 474 24729884 25.25 25.60 24.90 25.05 0.20 -0.79% 25.05 9 25.10 3 15.75
2019-08-15 1717 1114829 599 27521331 24.85 25.00 24.45 24.55 0.50 -2% 24.55 29 24.70 13 15.44
2019-08-16 1717 531604 334 13170285 24.60 25.05 24.60 24.80 0.25 1.02% 24.80 33 25.05 2 15.60
2019-08-19 1717 368225 249 9161279 24.85 25.00 24.80 24.80 0.00 0% 24.80 38 24.85 1 15.60
2019-08-20 1717 308191 155 7698975 25.00 25.10 24.85 25.00 0.20 0.81% 24.95 2 25.00 15 15.72
2019-08-21 1717 598682 360 14979579 25.00 25.25 24.90 25.20 0.20 0.8% 25.00 12 25.20 8 15.85
2019-08-22 1717 438524 285 11003172 25.20 25.20 25.00 25.20 0.00 0% 25.05 5 25.20 13 15.85
2019-08-23 1717 480879 333 12179349 25.20 25.50 25.10 25.45 0.25 0.99% 25.40 5 25.45 8 16.01
2019-08-26 1717 261312 180 6567305 25.30 25.30 25.05 25.20 0.25 -0.98% 25.15 1 25.20 18 15.85
2019-08-27 1717 725622 520 18090841 25.30 25.30 24.80 24.80 0.40 -1.59% 24.80 58 25.00 174 15.60
2019-08-28 1717 803704 684 19839250 24.80 24.85 24.60 24.75 0.05 -0.2% 24.75 23 24.80 15 15.57
2019-08-29 1717 770445 647 18983859 24.80 24.90 24.55 24.55 0.20 -0.81% 24.55 98 24.60 145 15.44
2019-08-30 1717 1016189 847 25079712 24.75 24.80 24.60 24.70 0.15 0.61% 24.65 9 24.75 15 15.53
2019-09-02 1717 640603 556 15912125 24.80 25.00 24.70 25.00 0.30 1.21% 24.90 8 25.00 37 15.72
2019-09-03 1717 308579 261 7725787 25.00 25.20 24.90 25.00 0.00 0% 24.95 29 25.00 356 15.72
2019-09-04 1717 571954 474 14306986 25.00 25.15 24.95 25.15 0.15 0.6% 25.10 2 25.15 24 15.82
2019-09-05 1717 770204 344 19359073 25.15 25.25 25.05 25.15 0.00 0% 25.15 39 25.20 15 15.82
2019-09-06 1717 699405 426 17633803 25.30 25.30 25.15 25.20 0.05 0.2% 25.15 72 25.20 27 15.85
2019-09-09 1717 377777 281 9488744 25.20 25.30 25.05 25.10 0.10 -0.4% 25.05 28 25.10 73 15.79
2019-09-10 1717 401745 281 10060006 25.05 25.15 25.00 25.05 0.05 -0.2% 25.00 29 25.05 213 15.75
2019-09-11 1717 534026 387 13348000 25.00 25.10 24.90 25.00 0.05 -0.2% 24.95 1 25.00 4 15.72
2019-09-12 1717 578343 476 14499503 25.00 25.20 24.95 25.20 0.20 0.8% 25.10 8 25.20 33 15.85
2019-09-16 1717 467324 380 11786402 25.20 25.35 25.10 25.20 0.00 0% 25.15 9 25.20 177 15.85
2019-09-17 1717 294008 198 7376949 25.10 25.15 25.00 25.10 0.10 -0.4% 25.10 2 25.15 31 15.79
2019-09-18 1717 604260 510 15266732 25.10 25.40 25.05 25.25 0.15 0.6% 25.15 46 25.30 1 15.88
2019-09-19 1717 177196 113 4472043 25.30 25.30 25.15 25.30 0.05 0.2% 25.25 1 25.30 50 15.91
2019-09-20 1717 1076609 385 27491849 25.25 25.70 25.15 25.70 0.40 1.58% 25.45 6 25.70 48 16.16
2019-09-23 1717 312891 225 8004748 25.65 25.65 25.50 25.60 0.10 -0.39% 25.60 5 25.65 43 16.10
2019-09-24 1717 314843 212 8029842 25.60 25.60 25.40 25.45 0.15 -0.59% 25.45 4 25.50 4 16.01
2019-09-25 1717 302816 217 7688938 25.40 25.50 25.30 25.45 0.00 0% 25.35 12 25.45 8 16.01
2019-09-26 1717 728319 590 18578781 25.50 25.65 25.40 25.50 0.05 0.2% 25.50 42 25.55 5 16.04
2019-09-27 1717 938927 800 23771040 25.50 25.65 25.15 25.35 0.15 -0.59% 25.35 1 25.40 22 15.94
2019-10-01 1717 577966 321 14762419 25.40 25.65 25.40 25.55 0.20 0.79% 25.45 14 25.55 10 16.07
2019-10-02 1717 481751 326 12323729 25.60 25.65 25.45 25.65 0.10 0.39% 25.55 21 25.65 2 16.13
2019-10-03 1717 270802 146 6903098 25.50 25.55 25.40 25.50 0.15 -0.58% 25.50 9 25.55 56 16.04
2019-10-04 1717 273133 169 6939975 25.50 25.50 25.35 25.45 0.05 -0.2% 25.40 5 25.45 33 16.01
2019-10-07 1717 188615 119 4792062 25.50 25.50 25.35 25.45 0.00 0% 25.40 1 25.45 7 16.01
2019-10-08 1717 490099 298 12529363 25.45 25.70 25.40 25.55 0.10 0.39% 25.55 15 25.60 2 16.07
2019-10-09 1717 423415 300 10782014 25.50 25.55 25.35 25.35 0.20 -0.78% 25.35 35 25.50 10 15.94
2019-10-14 1717 1127892 618 28591417 25.40 25.60 25.20 25.25 0.10 -0.39% 25.20 4 25.25 17 15.88
2019-10-15 1717 717606 449 18041616 25.35 25.35 25.00 25.20 0.05 -0.2% 25.10 67 25.20 28 15.85
2019-10-16 1717 1699551 910 42475875 25.20 25.20 24.90 25.00 0.20 -0.79% 25.00 8 25.15 72 15.72
2019-10-17 1717 586182 376 14689564 25.05 25.15 25.00 25.10 0.10 0.4% 25.10 1 25.15 79 15.79
2019-10-18 1717 2613075 978 67633250 25.10 26.30 25.10 26.30 1.20 4.78% 25.55 2 26.30 109 16.54
2019-10-21 1717 957244 534 24869894 26.10 26.10 25.90 26.00 0.30 -1.14% 25.95 4 26.00 13 16.35
2019-10-22 1717 642574 483 16538352 26.00 26.00 25.55 25.80 0.20 -0.77% 25.65 5 25.80 11 16.23
2019-10-23 1717 846551 703 21574046 25.80 25.80 25.35 25.45 0.35 -1.36% 25.40 3 25.45 1 16.01
2019-10-24 1717 615677 447 15695109 25.55 25.70 25.35 25.70 0.25 0.98% 25.55 8 25.70 11 16.16
2019-10-25 1717 556271 382 14241744 25.65 25.75 25.50 25.65 0.05 -0.19% 25.60 5 25.65 1 16.13
2019-10-28 1717 349353 198 8931397 25.65 25.65 25.50 25.60 0.05 -0.19% 25.55 3 25.60 21 16.10
2019-10-29 1717 315868 233 8071457 25.70 25.70 25.50 25.55 0.05 -0.2% 25.50 54 25.60 38 16.07
2019-10-30 1717 271299 174 6946809 25.55 25.70 25.50 25.65 0.10 0.39% 25.60 22 25.70 20 16.13
2019-10-31 1717 1085955 535 28161026 25.75 26.15 25.75 25.90 0.25 0.97% 25.90 1 25.95 54 16.29
2019-11-01 1717 411727 204 10652838 25.95 26.00 25.75 25.85 0.05 -0.19% 25.85 24 25.90 29 16.26
2019-11-04 1717 578250 341 14941002 25.85 25.90 25.75 25.90 0.05 0.19% 25.85 2 25.90 14 16.29
2019-11-05 1717 765325 309 19764327 25.90 25.95 25.75 25.80 0.10 -0.39% 25.75 12 25.80 8 16.23
2019-11-06 1717 488449 251 12592007 25.80 25.80 25.70 25.75 0.05 -0.19% 25.75 3 25.80 36 16.20
2019-11-07 1717 820646 279 21232682 25.95 25.95 25.75 25.90 0.15 0.58% 25.85 5 25.90 33 16.29
2019-11-08 1717 518712 251 13463218 25.90 26.00 25.90 26.00 0.10 0.39% 25.95 61 26.00 96 16.35
2019-11-11 1717 562190 269 14591765 26.00 26.00 25.90 26.00 0.00 0% 25.95 12 26.00 60 15.20
2019-11-12 1717 465076 347 12061862 26.00 26.00 25.85 26.00 0.00 0% 25.90 14 26.00 61 15.20
2019-11-13 1717 576628 289 14918011 25.90 25.95 25.75 25.95 0.05 -0.19% 25.90 5 26.00 127 15.18
2019-11-14 1717 404379 178 10435554 26.00 26.00 25.75 25.80 0.15 -0.58% 25.75 18 25.80 16 15.09
2019-11-15 1717 320744 162 8283916 25.80 25.90 25.75 25.80 0.00 0% 25.80 14 25.85 8 15.09
2019-11-18 1717 385399 181 9931168 25.80 25.85 25.70 25.80 0.00 0% 25.75 48 25.80 46 15.09
2019-11-19 1717 198462 128 5104442 25.70 25.80 25.65 25.75 0.05 -0.19% 25.70 56 25.75 6 15.06
2019-11-20 1717 833822 522 21769922 25.90 26.35 25.90 26.10 0.35 1.36% 26.05 39 26.10 1 15.26
2019-11-21 1717 468628 225 12192598 26.10 26.15 25.90 26.05 0.05 -0.19% 26.05 64 26.10 39 15.23
2019-11-22 1717 672125 296 17597508 26.05 26.25 26.05 26.25 0.20 0.77% 26.20 151 26.25 28 15.35
2019-11-25 1717 1340024 541 35520171 26.25 26.65 26.25 26.55 0.30 1.14% 26.55 19 26.60 117 15.53
2019-11-26 1717 1116517 429 29778159 26.75 26.80 26.55 26.70 0.15 0.56% 26.65 1 26.70 128 15.61
2019-11-27 1717 1466612 712 39333839 26.75 26.95 26.70 26.85 0.15 0.56% 26.80 16 26.85 94 15.70
2019-11-28 1717 1288010 574 34457959 26.85 26.95 26.55 26.60 0.25 -0.93% 26.60 8 26.65 16 15.56
2019-11-29 1717 679337 436 17901154 26.60 26.60 26.20 26.30 0.30 -1.13% 26.25 17 26.30 1 15.38
2019-12-02 1717 521010 275 13625754 26.35 26.35 26.05 26.10 0.20 -0.76% 26.10 14 26.15 10 15.26
2019-12-03 1717 596009 285 15520376 26.15 26.15 26.00 26.05 0.05 -0.19% 26.05 22 26.15 29 15.23
2019-12-04 1717 322991 146 8425509 26.05 26.20 26.00 26.20 0.15 0.58% 26.05 17 26.25 36 15.32
2019-12-05 1717 357360 203 9343508 26.20 26.25 26.05 26.20 0.00 0% 26.15 1 26.20 9 15.32
2019-12-06 1717 404516 236 10552881 26.10 26.15 26.05 26.05 0.15 -0.57% 26.05 35 26.15 7 15.23
2019-12-09 1717 301170 177 7847720 26.10 26.15 26.00 26.05 0.00 0% 26.05 16 26.10 60 15.23
2019-12-10 1717 361719 158 9457211 26.20 26.30 26.05 26.05 0.00 0% 26.05 32 26.10 5 15.23
2019-12-11 1717 260488 144 6811328 26.10 26.20 26.10 26.10 0.05 0.19% 26.10 13 26.15 2 15.26
2019-12-12 1717 731403 369 19215752 26.15 26.40 26.15 26.25 0.15 0.57% 26.20 4 26.25 1 15.35
2019-12-13 1717 510317 245 13377166 26.35 26.35 26.10 26.25 0.00 0% 26.15 19 26.25 21 15.35
2019-12-16 1717 561670 340 14708350 26.35 26.35 26.10 26.15 0.10 -0.38% 26.15 17 26.20 43 15.29
2019-12-17 1717 611555 349 16055232 26.20 26.35 26.10 26.20 0.05 0.19% 26.20 2 26.30 3 15.32
2019-12-18 1717 1030446 569 27180520 26.25 26.50 26.20 26.45 0.25 0.95% 26.40 6 26.45 5 15.47
2019-12-19 1717 525148 295 13889542 26.55 26.65 26.35 26.35 0.10 -0.38% 26.35 11 26.45 12 15.41
2019-12-20 1717 1440152 371 37420802 26.40 26.45 25.85 25.85 0.50 -1.9% 25.80 33 25.85 545 15.12
2019-12-23 1717 487848 256 12766917 26.10 26.25 26.10 26.20 0.35 1.35% 26.15 6 26.20 5 15.32
2019-12-24 1717 531462 224 13973671 26.25 26.40 26.20 26.35 0.15 0.57% 26.30 21 26.35 4 15.41
2019-12-25 1717 1730270 797 46198071 26.50 26.80 26.50 26.70 0.35 1.33% 26.70 30 26.75 10 15.61
2019-12-26 1717 475585 252 12697634 26.80 26.80 26.60 26.70 0.00 0% 26.65 20 26.70 27 15.61
2019-12-27 1717 624639 266 16650807 26.70 26.75 26.60 26.70 0.00 0% 26.65 16 26.70 57 15.61
2019-12-30 1717 481686 251 12833285 26.70 26.70 26.55 26.60 0.10 -0.37% 26.60 12 26.65 11 15.56
2019-12-31 1717 532902 224 14144140 26.60 26.65 26.45 26.60 0.00 0% 26.55 7 26.60 20 15.56