華新(1605)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　　11.65
0
0%		11.80
0.15
1.29%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		 　11.85
0
0%		11.85
0
0%		12.20
0.35
2.95%		12.05
-0.15
-1.23%		11.95
-0.1
-0.83%		 　11.85
-0.1
-0.84%		12.05
0.2
1.69%		12.05
0
0%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.15
0.05
0.41%		 12.23
2 月　12.95
0.8
6.58%		12.85
-0.1
-0.77%		 　13.00
0.15
1.17%		13.40
0.4
3.08%		12.95
-0.45
-3.36%		13.20
0.25
1.93%		12.95
-0.25
-1.89%		 　14.00
1.05
8.11%		14.15
0.15
1.07%		14.25
0.1
0.71%		13.95
-0.3
-2.11%		14.35
0.4
2.87%		14.25
-0.1
-0.7%		 13.95
-0.3
-2.11%		14.35
0.4
2.87%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		14.20
-0.1
-0.7%		 13.83
3 月14.10
-0.1
-0.7%		14.40
0.3
2.13%		14.40
0
0%		 　14.75
0.35
2.43%		14.75
0
0%		14.80
0.05
0.34%		14.45
-0.35
-2.36%		14.00
-0.45
-3.11%		 　14.15
0.15
1.07%		14.05
-0.1
-0.71%		13.90
-0.15
-1.07%		14.15
0.25
1.8%		14.25
0.1
0.71%		 　14.20
-0.05
-0.35%		14.20
0
0%		14.15
-0.05
-0.35%		14.45
0.3
2.12%		14.35
-0.1
-0.69%		 　14.55
0.2
1.39%		13.80
-0.75
-5.15%		13.60
-0.2
-1.45%		13.80
0.2
1.47%		13.90
0.1
0.72%		14.25
4 月 　　　13.80
-0.1
-0.72%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		 　13.85
0.05
0.36%		13.70
-0.15
-1.08%		13.70
0
0%		13.50
-0.2
-1.46%		13.00
-0.5
-3.7%		 　13.15
0.15
1.15%		13.20
0.05
0.38%		12.95
-0.25
-1.89%		13.25
0.3
2.32%		13.75
0.5
3.77%		 　13.65
-0.1
-0.73%		13.90
0.25
1.83%		13.90
0
0%		13.65
-0.25
-1.8%		13.55
-0.1
-0.73%		 13.57
5 月　13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.65
0.1
0.74%		13.20
-0.45
-3.3%		 　13.05
-0.15
-1.14%		12.70
-0.35
-2.68%		12.95
0.25
1.97%		12.90
-0.05
-0.39%		12.75
-0.15
-1.16%		 　12.80
0.05
0.39%		12.45
-0.35
-2.73%		12.40
-0.05
-0.4%		12.20
-0.2
-1.61%		12.20
0
0%		 　12.25
0.05
0.41%		12.45
0.2
1.63%		12.45
0
0%		12.95
0.5
4.02%		12.80
-0.15
-1.16%		 12.45
-0.35
-2.73%		12.73
6 月12.70
0.25
2.01%		12.90
0.2
1.57%		12.85
-0.05
-0.39%		 　12.70
-0.15
-1.17%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		 　12.75
0.2
1.59%		12.65
-0.1
-0.78%		12.55
-0.1
-0.79%		12.60
0.05
0.4%		12.70
0.1
0.79%		 　12.85
0.15
1.18%		12.70
-0.15
-1.17%		12.85
0.15
1.18%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		 　13.10
0.25
1.95%		13.20
0.1
0.76%		13.20
0
0%		13.40
0.2
1.52%		13.40
0
0%		 12.87
7 月　　13.50
0.1
0.75%		13.20
-0.3
-2.22%		13.25
0.05
0.38%		13.25
0
0%		12.90
-0.35
-2.64%		 　12.85
-0.05
-0.39%		13.00
0.15
1.17%		12.55
-0.45
-3.46%		12.75
0.2
1.59%		12.60
-0.15
-1.18%		 　12.55
-0.05
-0.4%		12.70
0.15
1.2%		12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		 　12.60
0.15
1.2%		12.60
0
0%		12.95
0.35
2.78%		13.10
0.15
1.16%		13.20
0.1
0.76%		 13.30
0.1
0.76%		12.88
8 月13.45
0.15
1.13%		13.40
-0.05
-0.37%		13.55
0.15
1.12%		13.75
0.2
1.48%		 　13.30
-0.45
-3.27%		13.40
0.1
0.75%		13.90
0.5
3.73%		13.45
-0.45
-3.24%		13.75
0.3
2.23%		 　13.35
-0.4
-2.91%		13.35
0
0%		13.40
0.05
0.37%		13.65
0.25
1.87%		13.65
0
0%		 　13.70
0.05
0.37%		13.85
0.15
1.09%		13.65
-0.2
-1.44%		13.80
0.15
1.1%		14.05
0.25
1.81%		 　14.20
0.15
1.07%		14.00
-0.2
-1.41%		14.80
0.8
5.71%		14.55
-0.25
-1.69%		13.72
9 月14.70
0.15
1.03%		 　15.50
0.8
5.44%		15.65
0.15
0.97%		15.20
-0.45
-2.88%		14.95
-0.25
-1.64%		15.00
0.05
0.33%		 　14.80
-0.2
-1.33%		14.80
0
0%		14.55
-0.25
-1.69%		14.70
0.15
1.03%		14.95
0.25
1.7%		 　15.00
0.05
0.33%		14.65
-0.35
-2.33%		14.15
-0.5
-3.41%		14.35
0.2
1.41%		14.05
-0.3
-2.09%		 　13.80
-0.25
-1.78%		13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.65
0.05
0.37%		13.85
0.2
1.47%		13.80
-0.05
-0.36%		 14.53
10 月　13.85
0.05
0.36%		13.75
-0.1
-0.72%		 13.90
0.15
1.09%		13.90
0
0%		 　　　14.50
0.6
4.32%		14.30
-0.2
-1.38%		15.00
0.7
4.9%		 　15.30
0.3
2%		15.15
-0.15
-0.98%		15.35
0.2
1.32%		15.20
-0.15
-0.98%		15.10
-0.1
-0.66%		 　15.35
0.25
1.66%		15.75
0.4
2.61%		15.55
-0.2
-1.27%		15.50
-0.05
-0.32%		15.10
-0.4
-2.58%		 　15.15
0.05
0.33%		15.40
0.25
1.65%		14.89
11 月15.45
0.05
0.32%		15.75
0.3
1.94%		16.25
0.5
3.17%		 　16.30
0.05
0.31%		16.45
0.15
0.92%		16.15
-0.3
-1.82%		15.85
-0.3
-1.86%		16.30
0.45
2.84%		 　15.90
-0.4
-2.45%		16.10
0.2
1.26%		15.90
-0.2
-1.24%		15.65
-0.25
-1.57%		15.75
0.1
0.64%		 　15.90
0.15
0.95%		16.15
0.25
1.57%		16.00
-0.15
-0.93%		16.00
0
0%		15.95
-0.05
-0.31%		 　15.80
-0.15
-0.94%		15.90
0.1
0.63%		16.00
0.1
0.63%		16.70
0.7
4.38%		 16.01
12 月16.15
-0.55
-3.29%		 　16.20
0.05
0.31%		16.00
-0.2
-1.23%		15.80
-0.2
-1.25%		15.90
0.1
0.63%		16.05
0.15
0.94%		 　16.35
0.3
1.87%		16.50
0.15
0.92%		16.85
0.35
2.12%		17.30
0.45
2.67%		17.30
0
0%		 　17.70
0.4
2.31%		17.60
-0.1
-0.56%		17.90
0.3
1.7%		17.65
-0.25
-1.4%		17.45
-0.2
-1.13%		 　17.25
-0.2
-1.15%		17.05
-0.2
-1.16%		17.55
0.5
2.93%		17.40
-0.15
-0.85%		17.60
0.2
1.15%		　　16.92

說明:最高漲幅:8.11%最低跌幅:-5.15% 最高價:17.90最低價:11.65平均價:14.02,灰色底表示週末,漲162天(39.3)元,跌132天(-26.65)元,平盤22天
8%=2,7%=8,6%=1,5%=3,4%=6,3%=10,2%=36,1%=60,0%=58,-0%=1,-1%=1,-2%=21,-3%=22,-4%=23,-5%=64,

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 1605 9120849 1944 106152075 11.80 11.85 11.55 11.65 0.20 0% 11.60 197 11.65 768 10.22
2017-01-04 1605 5978752 1622 70233875 11.65 11.85 11.60 11.80 0.15 1.29% 11.75 69 11.80 829 10.35
2017-01-05 1605 12924299 2516 154478143 11.85 12.05 11.75 11.95 0.15 1.27% 11.90 614 11.95 54 10.48
2017-01-06 1605 8131496 1776 97056253 11.90 12.05 11.85 11.85 0.10 -0.84% 11.85 192 11.90 64 10.39
2017-01-09 1605 7302043 1609 87126293 12.05 12.10 11.80 11.85 0.00 0% 11.85 292 11.90 136 10.39
2017-01-10 1605 3377205 950 40000155 11.90 11.90 11.80 11.85 0.00 0% 11.85 54 11.90 545 10.39
2017-01-11 1605 13750458 2669 166353253 12.00 12.20 11.90 12.20 0.35 2.95% 12.15 171 12.20 387 10.70
2017-01-12 1605 9292490 2031 112323530 12.15 12.30 11.95 12.05 0.15 -1.23% 12.00 244 12.05 304 10.57
2017-01-13 1605 4764459 1046 57190766 12.05 12.10 11.95 11.95 0.10 -0.83% 11.95 305 12.00 272 10.48
2017-01-16 1605 4630254 1271 54994783 12.00 12.00 11.80 11.85 0.10 -0.84% 11.85 179 11.90 445 10.39
2017-01-17 1605 4648313 1218 55756306 11.85 12.10 11.85 12.05 0.20 1.69% 12.05 13 12.10 565 10.57
2017-01-18 1605 8274732 2638 99427834 12.05 12.10 11.95 12.05 0.00 0% 12.00 70 12.05 122 10.57
2017-01-19 1605 11652500 2280 141003765 12.10 12.20 11.95 12.10 0.05 0.41% 12.05 598 12.10 11 10.61
2017-01-20 1605 21061076 3759 258594062 12.10 12.50 12.05 12.05 0.05 -0.41% 12.05 921 12.10 3 10.57
2017-01-23 1605 4742021 1241 57335138 12.05 12.20 11.95 12.10 0.05 0.41% 12.05 1021 12.10 92 10.61
2017-01-24 1605 9199521 2284 112351843 12.10 12.30 12.10 12.15 0.05 0.41% 12.15 437 12.20 19 10.66
2017-02-02 1605 38758544 7627 498622268 12.30 13.30 12.25 12.95 0.80 6.58% 12.95 294 13.00 109 11.36
2017-02-03 1605 23673619 5211 306253426 13.20 13.25 12.65 12.85 0.10 -0.77% 12.85 412 12.95 88 11.27
2017-02-06 1605 13475687 2679 175557808 13.00 13.10 12.90 13.00 0.15 1.17% 13.00 215 13.05 212 11.40
2017-02-07 1605 25275948 5457 335929530 13.15 13.45 13.05 13.40 0.40 3.08% 13.35 139 13.40 699 11.75
2017-02-08 1605 17468913 3488 229679389 13.40 13.50 12.90 12.95 0.45 -3.36% 12.95 155 13.00 89 11.36
2017-02-09 1605 10056804 2651 131926552 13.05 13.20 13.00 13.20 0.25 1.93% 13.15 220 13.20 612 11.58
2017-02-10 1605 13865319 3067 182696672 13.25 13.45 12.95 12.95 0.25 -1.89% 12.95 287 13.00 18 11.36
2017-02-13 1605 47749647 8091 651623584 13.20 14.10 13.10 14.00 1.05 8.11% 13.95 76 14.00 523 12.28
2017-02-14 1605 77779031 14051 1122616229 14.35 14.70 14.10 14.15 0.15 1.07% 14.15 650 14.20 75 12.41
2017-02-15 1605 22669209 5217 322786982 14.20 14.40 14.10 14.25 0.10 0.71% 14.25 99 14.30 538 12.50
2017-02-16 1605 17644457 3827 247150115 14.20 14.35 13.85 13.95 0.30 -2.11% 13.95 409 14.00 903 12.24
2017-02-17 1605 25722740 5222 368495130 14.05 14.60 13.95 14.35 0.40 2.87% 14.35 279 14.40 1132 12.59
2017-02-18 1605 17473536 3818 252423239 14.55 14.70 14.25 14.25 0.10 -0.7% 14.25 191 14.30 40 10.40
2017-02-20 1605 15443186 3725 218178126 14.40 14.45 13.95 13.95 0.30 -2.11% 13.95 233 14.00 38 10.18
2017-02-21 1605 36906853 6882 532980341 14.10 14.70 14.10 14.35 0.40 2.87% 14.35 136 14.40 445 10.47
2017-02-22 1605 11513332 2913 165017066 14.35 14.45 14.25 14.40 0.05 0.35% 14.35 131 14.40 673 10.51
2017-02-23 1605 10403264 2928 149277214 14.45 14.50 14.20 14.30 0.10 -0.69% 14.25 339 14.30 21 10.44
2017-02-24 1605 10279114 2032 145630886 14.15 14.25 14.10 14.20 0.10 -0.7% 14.15 317 14.20 105 10.36
2017-03-01 1605 11206276 2824 158402463 14.20 14.30 14.00 14.10 0.10 -0.7% 14.05 306 14.10 51 10.29
2017-03-02 1605 18010777 3930 257411082 14.25 14.45 14.15 14.40 0.30 2.13% 14.35 119 14.40 470 10.51
2017-03-03 1605 15385859 3513 221926742 14.35 14.60 14.25 14.40 0.00 0% 14.35 193 14.40 34 10.51
2017-03-06 1605 30950988 7300 460028861 14.55 15.10 14.50 14.75 0.35 2.43% 14.75 440 14.80 36 10.77
2017-03-07 1605 12600996 3142 185341704 14.70 14.85 14.55 14.75 0.00 0% 14.70 1442 14.75 584 10.77
2017-03-08 1605 20232850 4604 303133066 14.85 15.15 14.80 14.80 0.05 0.34% 14.80 444 14.85 34 10.80
2017-03-09 1605 12988732 3487 189038772 14.90 14.90 14.45 14.45 0.35 -2.36% 14.45 628 14.50 70 10.55
2017-03-10 1605 14873630 4511 208202922 14.35 14.35 13.75 14.00 0.45 -3.11% 14.00 444 14.05 16 10.22
2017-03-13 1605 9137196 2552 128699487 14.00 14.30 13.80 14.15 0.15 1.07% 14.15 662 14.20 172 10.33
2017-03-14 1605 6705899 1922 94356386 14.15 14.25 14.00 14.05 0.10 -0.71% 14.05 117 14.10 372 10.26
2017-03-15 1605 7877729 2280 109754718 14.00 14.05 13.85 13.90 0.15 -1.07% 13.90 70 13.95 94 10.15
2017-03-16 1605 8332113 2345 117757863 14.00 14.25 13.95 14.15 0.25 1.8% 14.10 339 14.20 838 10.33
2017-03-17 1605 10633197 1712 151017967 14.20 14.30 14.05 14.25 0.10 0.71% 14.20 265 14.25 621 10.40
2017-03-20 1605 5359195 1553 75929468 14.25 14.30 14.10 14.20 0.05 -0.35% 14.15 65 14.20 269 10.36
2017-03-21 1605 8822233 2220 125413710 14.20 14.35 14.10 14.20 0.00 0% 14.15 65 14.20 166 10.36
2017-03-22 1605 5022854 1782 70789526 14.05 14.20 14.00 14.15 0.05 -0.35% 14.10 349 14.15 76 10.33
2017-03-23 1605 14514862 3828 209360484 14.20 14.60 14.15 14.45 0.30 2.12% 14.45 165 14.50 615 10.55
2017-03-24 1605 8326266 2120 119970531 14.50 14.55 14.30 14.35 0.10 -0.69% 14.35 468 14.40 13 10.47
2017-03-27 1605 12215274 3231 177973586 14.35 14.80 14.35 14.55 0.20 1.39% 14.55 67 14.60 360 10.62
2017-03-28 1605 22668184 5356 317357465 14.50 14.80 13.40 13.80 0.75 -5.15% 13.80 334 13.85 314 10.07
2017-03-29 1605 19797390 5021 268220057 13.90 13.95 13.30 13.60 0.20 -1.45% 13.60 21 13.65 145 9.93
2017-03-30 1605 12962320 3188 178207502 13.50 13.90 13.50 13.80 0.20 1.47% 13.75 155 13.80 483 10.07
2017-03-31 1605 13155148 2935 182473324 13.80 13.95 13.70 13.90 0.10 0.72% 13.85 517 13.90 2 10.15
2017-04-05 1605 9321764 2945 129686598 13.90 14.15 13.80 13.80 0.10 -0.72% 13.80 493 13.85 81 10.07
2017-04-06 1605 6059533 1673 83654625 13.80 13.90 13.75 13.75 0.05 -0.36% 13.75 100 13.80 92 10.04
2017-04-07 1605 7069985 1960 96924722 13.90 13.90 13.60 13.80 0.05 0.36% 13.75 100 13.80 630 10.07
2017-04-10 1605 8434117 2072 117106598 13.90 14.00 13.75 13.85 0.05 0.36% 13.85 150 13.90 61 10.11
2017-04-11 1605 6207796 2029 85550075 13.85 13.95 13.70 13.70 0.15 -1.08% 13.70 184 13.75 190 10.00
2017-04-12 1605 5011685 1632 68623223 13.75 13.80 13.60 13.70 0.00 0% 13.65 542 13.70 16 10.00
2017-04-13 1605 11144969 3185 150653500 13.65 13.70 13.40 13.50 0.20 -1.46% 13.50 32 13.55 540 9.85
2017-04-14 1605 10810392 2952 142092296 13.40 13.40 12.95 13.00 0.50 -3.7% 13.00 775 13.05 133 9.49
2017-04-17 1605 6706319 1594 88149422 13.05 13.40 13.05 13.15 0.15 1.15% 13.10 278 13.15 4 9.60
2017-04-18 1605 5151968 1759 67801521 13.20 13.30 13.05 13.20 0.05 0.38% 13.15 140 13.20 5 9.64
2017-04-19 1605 11121671 2646 144117439 13.05 13.10 12.80 12.95 0.25 -1.89% 12.95 53 13.00 86 9.45
2017-04-20 1605 10464991 2641 138402967 12.95 13.40 12.85 13.25 0.30 2.32% 13.20 211 13.25 35 9.67
2017-04-21 1605 20389580 4793 279353819 13.35 13.90 13.30 13.75 0.50 3.77% 13.70 97 13.75 237 10.04
2017-04-24 1605 7092183 1886 97659274 13.80 13.90 13.65 13.65 0.10 -0.73% 13.65 161 13.70 153 9.96
2017-04-25 1605 8534467 2150 118043082 13.65 13.90 13.65 13.90 0.25 1.83% 13.85 190 13.90 645 10.15
2017-04-26 1605 4164747 1561 57849481 13.95 14.00 13.80 13.90 0.00 0% 13.85 89 13.90 14 10.15
2017-04-27 1605 3271964 1035 44839852 13.85 13.85 13.65 13.65 0.25 -1.8% 13.65 64 13.70 73 9.96
2017-04-28 1605 4387401 1518 59435106 13.65 13.75 13.45 13.55 0.10 -0.73% 13.50 105 13.55 80 9.89
2017-05-02 1605 6971892 2152 95843219 13.60 14.00 13.55 13.60 0.05 0.37% 13.60 63 13.65 11 9.93
2017-05-03 1605 3452440 1485 46909881 13.60 13.70 13.45 13.55 0.05 -0.37% 13.50 102 13.55 90 9.89
2017-05-04 1605 2479481 1049 33699398 13.60 13.65 13.50 13.65 0.10 0.74% 13.60 62 13.65 193 9.96
2017-05-05 1605 10312237 2643 137236305 13.65 13.65 13.15 13.20 0.45 -3.3% 13.20 218 13.25 191 9.71
2017-05-08 1605 6765681 1911 88193324 13.20 13.25 12.95 13.05 0.15 -1.14% 13.00 62 13.05 100 9.60
2017-05-09 1605 9353916 2315 120374268 13.05 13.10 12.70 12.70 0.35 -2.68% 12.70 459 12.75 46 9.34
2017-05-10 1605 5143614 1703 65955376 12.70 12.95 12.70 12.95 0.25 1.97% 12.90 51 12.95 6 9.52
2017-05-11 1605 3012743 1381 38798930 12.90 12.95 12.80 12.90 0.05 -0.39% 12.90 20 12.95 499 9.49
2017-05-12 1605 3375569 1228 43303410 12.85 12.95 12.75 12.75 0.15 -1.16% 12.75 267 12.80 143 9.38
2017-05-15 1605 2445237 849 31312107 12.80 12.90 12.75 12.80 0.05 0.39% 12.80 25 12.85 115 9.41
2017-05-16 1605 12975614 2853 162129353 12.80 12.85 12.25 12.45 0.35 -2.73% 12.45 19 12.50 440 9.15
2017-05-17 1605 5231290 1691 64572921 12.55 12.55 12.25 12.40 0.05 -0.4% 12.35 11 12.40 177 9.12
2017-05-18 1605 8794163 2860 107050713 12.20 12.30 12.10 12.20 0.20 -1.61% 12.15 218 12.20 337 8.97
2017-05-19 1605 3900292 1282 47724187 12.20 12.30 12.20 12.20 0.00 0% 12.20 494 12.25 104 8.97
2017-05-22 1605 2589552 974 31793762 12.30 12.35 12.20 12.25 0.05 0.41% 12.25 343 12.30 44 9.01
2017-05-23 1605 3793224 1861 46895014 12.30 12.45 12.25 12.45 0.20 1.63% 12.45 46 12.50 403 9.15
2017-05-24 1605 4581658 1477 57023158 12.45 12.50 12.35 12.45 0.00 0% 12.45 226 12.50 204 9.15
2017-05-25 1605 13981425 5332 179339242 12.45 13.00 12.45 12.95 0.50 4.02% 12.90 354 12.95 355 9.52
2017-05-26 1605 7385823 2296 94409022 12.85 12.90 12.65 12.80 0.15 -1.16% 12.80 153 12.85 359 9.41
2017-05-31 1605 7347680 1373 92306604 12.70 12.80 12.45 12.45 0.35 -2.73% 12.45 456 12.50 21 9.15
2017-06-01 1605 6193511 1526 77980417 12.45 12.75 12.45 12.70 0.25 2.01% 12.65 48 12.70 120 9.34
2017-06-02 1605 8230804 2363 105259974 12.75 12.90 12.60 12.90 0.20 1.57% 12.85 62 12.90 187 9.49
2017-06-03 1605 2219834 694 28556518 12.90 12.95 12.80 12.85 0.05 -0.39% 12.80 376 12.85 15 9.45
2017-06-06 1605 3979110 1351 50386129 12.70 12.80 12.55 12.70 0.05 -1.17% 12.65 225 12.70 361 9.34
2017-06-07 1605 5263471 1978 66510475 12.75 12.75 12.55 12.65 0.05 -0.39% 12.60 152 12.65 74 9.30
2017-06-08 1605 5819021 1639 73146397 12.60 12.65 12.50 12.60 0.05 -0.4% 12.60 61 12.65 346 9.26
2017-06-09 1605 7304346 2130 92124967 12.65 12.70 12.55 12.55 0.05 -0.4% 12.55 26 12.60 179 9.23
2017-06-12 1605 8268807 1778 104914539 12.50 12.80 12.50 12.75 0.20 1.59% 12.70 100 12.75 262 9.38
2017-06-13 1605 3288312 1431 41718169 12.75 12.80 12.60 12.65 0.10 -0.78% 12.65 549 12.70 82 9.30
2017-06-14 1605 4295288 1279 54104547 12.65 12.75 12.50 12.55 0.10 -0.79% 12.55 129 12.60 9 9.23
2017-06-15 1605 3053952 1403 38266739 12.55 12.60 12.45 12.60 0.05 0.4% 12.55 156 12.60 195 9.26
2017-06-16 1605 3640142 1280 45967677 12.60 12.70 12.55 12.70 0.10 0.79% 12.65 10 12.70 2 9.34
2017-06-19 1605 8819987 1856 113352418 12.70 12.95 12.65 12.85 0.15 1.18% 12.85 694 12.90 221 9.45
2017-06-20 1605 5675270 1343 72385398 12.80 12.85 12.70 12.70 0.15 -1.17% 12.70 10 12.75 222 9.34
2017-06-21 1605 5596119 1759 71365907 12.70 12.85 12.65 12.85 0.15 1.18% 12.80 155 12.85 95 9.45
2017-06-22 1605 7231826 2211 93566240 12.85 13.00 12.80 12.95 0.10 0.78% 12.95 67 13.00 589 9.52
2017-06-23 1605 3723024 1377 48143346 12.95 13.05 12.85 12.85 0.10 -0.77% 12.85 306 12.90 67 9.45
2017-06-26 1605 6581967 2308 85639321 12.95 13.10 12.85 13.10 0.25 1.95% 13.10 13 13.15 505 9.63
2017-06-27 1605 6696241 2192 87934893 13.10 13.20 13.00 13.20 0.10 0.76% 13.15 164 13.20 244 9.71
2017-06-28 1605 4495144 1423 59051674 13.15 13.20 13.05 13.20 0.00 0% 13.15 45 13.20 153 9.71
2017-06-29 1605 11073382 2559 148554566 13.20 13.55 13.20 13.40 0.20 1.52% 13.35 261 13.40 212 9.85
2017-06-30 1605 4055182 1156 54041514 13.35 13.45 13.20 13.40 0.00 0% 13.40 41 13.45 185 9.85
2017-07-03 1605 3387940 977 45496032 13.40 13.50 13.35 13.50 0.10 0.75% 13.45 435 13.50 601 9.93
2017-07-04 1605 4865429 1351 64830523 13.50 13.50 13.20 13.20 0.30 -2.22% 13.20 106 13.25 115 9.71
2017-07-05 1605 5736373 1879 75331234 13.20 13.25 13.00 13.25 0.05 0.38% 13.20 38 13.25 402 9.74
2017-07-06 1605 2856169 923 37684351 13.25 13.25 13.10 13.25 0.00 0% 13.20 20 13.25 409 9.74
2017-07-07 1605 11504965 2275 150079182 13.10 13.20 12.90 12.90 0.35 -2.64% 12.90 803 12.95 22 9.49
2017-07-10 1605 8620890 2106 111255919 13.00 13.05 12.80 12.85 0.05 -0.39% 12.85 62 12.90 286 9.45
2017-07-11 1605 18377522 3028 238809936 12.95 13.15 12.90 13.00 0.15 1.17% 13.00 688 13.05 1208 9.56
2017-07-12 1605 13552582 2845 172853569 12.50 12.60 12.45 12.55 0.00 -3.46% 12.50 568 12.55 328 9.23
2017-07-13 1605 5960231 1654 75581455 12.65 12.75 12.60 12.75 0.20 1.59% 12.70 204 12.75 442 9.38
2017-07-14 1605 4065307 1117 51241737 12.75 12.75 12.55 12.60 0.15 -1.18% 12.55 509 12.60 74 9.26
2017-07-17 1605 4380678 1221 55032569 12.60 12.65 12.50 12.55 0.05 -0.4% 12.50 378 12.55 21 9.23
2017-07-18 1605 3862428 1137 48874731 12.60 12.70 12.55 12.70 0.15 1.2% 12.65 142 12.70 24 9.34
2017-07-19 1605 5820971 2087 73159373 12.75 12.75 12.50 12.55 0.15 -1.18% 12.50 326 12.55 4 9.23
2017-07-20 1605 3874288 1456 48619123 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 218 12.55 38 9.19
2017-07-21 1605 4246920 1517 53161940 12.55 12.65 12.40 12.45 0.05 -0.4% 12.45 126 12.50 27 9.15
2017-07-24 1605 3343127 1318 41951281 12.50 12.60 12.45 12.60 0.15 1.2% 12.55 44 12.60 243 9.26
2017-07-25 1605 2890325 1423 36240918 12.55 12.60 12.45 12.60 0.00 0% 12.55 54 12.60 382 9.26
2017-07-26 1605 25330388 5342 329253110 12.85 13.15 12.85 12.95 0.35 2.78% 12.95 274 13.00 108 9.52
2017-07-27 1605 18976453 3929 249989995 13.15 13.30 13.05 13.10 0.15 1.16% 13.10 108 13.15 259 9.63
2017-07-28 1605 10815709 2191 142300377 13.05 13.25 13.05 13.20 0.10 0.76% 13.15 293 13.20 175 9.71
2017-07-31 1605 39684790 7831 536817737 13.40 13.80 13.30 13.30 0.10 0.76% 13.30 86 13.35 1 9.78
2017-08-01 1605 12666303 3000 170746496 13.45 13.65 13.35 13.45 0.15 1.13% 13.40 153 13.45 125 9.89
2017-08-02 1605 7150300 1993 95805372 13.55 13.60 13.30 13.40 0.05 -0.37% 13.35 35 13.40 338 9.85
2017-08-03 1605 16528712 3934 224896998 13.60 13.80 13.25 13.55 0.15 1.12% 13.50 300 13.55 34 9.96
2017-08-04 1605 9870794 2398 135200507 13.60 13.80 13.60 13.75 0.20 1.48% 13.70 310 13.75 648 11.09
2017-08-07 1605 20888493 3485 277763614 13.35 13.45 13.15 13.30 0.45 -3.27% 13.30 1419 13.35 133 10.73
2017-08-08 1605 8404530 1960 113082560 13.55 13.55 13.35 13.40 0.10 0.75% 13.40 230 13.45 182 10.81
2017-08-09 1605 31501515 8048 438796340 13.55 14.20 13.55 13.90 0.50 3.73% 13.85 300 13.90 104 11.21
2017-08-10 1605 16921941 4741 231633297 14.10 14.15 13.25 13.45 0.45 -3.24% 13.40 464 13.45 52 10.85
2017-08-11 1605 9852420 2838 134650987 13.30 13.85 13.30 13.75 0.30 2.23% 13.70 214 13.75 9 11.09
2017-08-14 1605 7686006 2031 104016752 13.80 13.85 13.30 13.35 0.40 -2.91% 13.35 174 13.40 70 10.77
2017-08-15 1605 6525651 1674 87549144 13.60 13.70 13.30 13.35 0.00 0% 13.35 331 13.40 36 10.77
2017-08-16 1605 4788037 2069 64415769 13.45 13.60 13.30 13.40 0.05 0.37% 13.40 22 13.45 8 10.81
2017-08-17 1605 16439613 3332 225615086 13.65 13.85 13.60 13.65 0.25 1.87% 13.65 37 13.70 45 11.01
2017-08-18 1605 8634331 2009 116960268 13.50 13.70 13.35 13.65 0.00 0% 13.60 173 13.65 30 11.01
2017-08-21 1605 8331758 2194 114715027 13.80 13.90 13.65 13.70 0.05 0.37% 13.70 264 13.75 131 11.05
2017-08-22 1605 13603783 3071 189002189 13.90 14.00 13.75 13.85 0.15 1.09% 13.85 237 13.90 101 11.17
2017-08-23 1605 9334785 2465 129019514 13.95 14.05 13.65 13.65 0.20 -1.44% 13.65 572 13.70 3 11.01
2017-08-24 1605 11488119 2419 159257468 13.70 14.05 13.65 13.80 0.15 1.1% 13.75 444 13.80 37 11.13
2017-08-25 1605 20369694 4080 286061811 13.95 14.20 13.85 14.05 0.25 1.81% 14.05 114 14.10 302 11.33
2017-08-28 1605 10336959 2469 146374148 14.20 14.30 14.00 14.20 0.15 1.07% 14.15 46 14.20 1168 11.45
2017-08-29 1605 8001639 1770 111947442 14.15 14.20 13.90 14.00 0.20 -1.41% 14.00 242 14.05 418 11.29
2017-08-30 1605 39322335 7827 585060366 14.65 15.15 14.65 14.80 0.80 5.71% 14.80 327 14.85 265 11.94
2017-08-31 1605 16597326 4509 244325512 14.90 15.00 14.50 14.55 0.25 -1.69% 14.55 1578 14.60 117 11.73
2017-09-01 1605 10790296 3238 159156707 14.55 14.90 14.55 14.70 0.15 1.03% 14.70 82 14.75 175 11.85
2017-09-04 1605 40348094 8279 615598646 14.85 15.60 14.70 15.50 0.80 5.44% 15.45 124 15.50 310 12.50
2017-09-05 1605 46653646 8838 734451245 15.70 15.90 15.55 15.65 0.15 0.97% 15.65 705 15.70 205 12.62
2017-09-06 1605 17083580 4162 261523951 15.55 15.55 15.15 15.20 0.45 -2.88% 15.20 1374 15.25 106 12.26
2017-09-07 1605 14241733 3546 215158579 15.35 15.40 14.95 14.95 0.25 -1.64% 14.90 650 14.95 269 12.06
2017-09-08 1605 10051598 2369 151132670 15.05 15.20 14.85 15.00 0.05 0.33% 15.00 283 15.05 200 12.10
2017-09-11 1605 8357498 2091 124767654 15.20 15.20 14.80 14.80 0.20 -1.33% 14.80 266 14.85 53 11.94
2017-09-12 1605 8481591 3234 125329555 14.95 14.95 14.70 14.80 0.00 0% 14.80 65 14.85 497 11.94
2017-09-13 1605 8760597 2406 128472896 14.80 14.90 14.55 14.55 0.25 -1.69% 14.55 14 14.60 296 11.73
2017-09-14 1605 6185333 1831 90994461 14.60 14.85 14.50 14.70 0.15 1.03% 14.70 580 14.75 31 11.85
2017-09-15 1605 9147612 2408 135152572 14.65 14.95 14.55 14.95 0.25 1.7% 14.85 27 14.95 294 12.06
2017-09-18 1605 10041318 2509 150818434 14.95 15.20 14.80 15.00 0.05 0.33% 15.00 61 15.05 172 12.10
2017-09-19 1605 11132373 3407 164870727 15.05 15.10 14.60 14.65 0.35 -2.33% 14.65 80 14.70 207 11.81
2017-09-20 1605 12743539 3509 182619306 14.60 14.75 14.15 14.15 0.50 -3.41% 14.15 317 14.20 26 11.41
2017-09-21 1605 5143175 1766 73406537 14.25 14.35 14.20 14.35 0.20 1.41% 14.30 145 14.35 36 11.57
2017-09-22 1605 5606122 1761 78934108 14.30 14.35 13.95 14.05 0.30 -2.09% 14.05 17 14.10 316 11.33
2017-09-25 1605 7892268 2287 108883786 14.05 14.15 13.55 13.80 0.25 -1.78% 13.80 158 13.85 135 11.13
2017-09-26 1605 5381397 1800 74743732 13.80 14.05 13.70 13.75 0.05 -0.36% 13.75 42 13.80 122 11.09
2017-09-27 1605 14742525 2316 203439632 13.75 14.00 13.60 13.60 0.15 -1.09% 13.60 539 13.65 44 10.97
2017-09-28 1605 4559354 1286 62375205 13.70 13.80 13.60 13.65 0.05 0.37% 13.60 428 13.65 29 11.01
2017-09-29 1605 6315039 1644 86535978 13.75 13.85 13.50 13.85 0.20 1.47% 13.65 52 13.85 945 11.17
2017-09-30 1605 1986453 652 27499565 13.85 13.90 13.80 13.80 0.05 -0.36% 13.80 421 13.85 22 11.13
2017-10-02 1605 3641598 1278 50482344 13.90 13.90 13.80 13.85 0.05 0.36% 13.85 71 13.90 224 11.17
2017-10-03 1605 3322258 957 45797222 13.85 13.90 13.75 13.75 0.10 -0.72% 13.75 280 13.80 102 11.09
2017-10-05 1605 3895610 1111 53894254 13.75 13.95 13.75 13.90 0.15 1.09% 13.90 4 13.95 401 11.21
2017-10-06 1605 4615980 1484 64074652 14.00 14.00 13.80 13.90 0.00 0% 13.85 56 13.90 93 11.21
2017-10-11 1605 24400685 5028 352396419 14.35 14.60 14.25 14.50 0.60 4.32% 14.45 144 14.50 179 11.69
2017-10-12 1605 7884180 2161 112835898 14.30 14.40 14.20 14.30 0.20 -1.38% 14.30 326 14.35 34 11.53
2017-10-13 1605 20382303 5167 301312934 14.35 15.10 14.35 15.00 0.70 4.9% 14.95 410 15.00 32 12.10
2017-10-16 1605 19012957 4541 289558672 15.30 15.40 15.05 15.30 0.30 2% 15.25 256 15.30 603 12.34
2017-10-17 1605 16215069 3804 247939372 15.40 15.50 15.10 15.15 0.15 -0.98% 15.10 445 15.15 97 12.22
2017-10-18 1605 14455358 3675 221332999 15.40 15.50 15.10 15.35 0.20 1.32% 15.35 35 15.40 70 12.38
2017-10-19 1605 9305077 2452 142522099 15.45 15.50 15.15 15.20 0.15 -0.98% 15.20 164 15.25 66 12.26
2017-10-20 1605 15512269 2154 234304932 15.20 15.25 15.00 15.10 0.10 -0.66% 15.05 222 15.10 353 12.18
2017-10-23 1605 9871779 2412 151484104 15.20 15.50 15.20 15.35 0.25 1.66% 15.30 133 15.35 123 12.38
2017-10-24 1605 18205816 4089 283121032 15.40 15.75 15.25 15.75 0.40 2.61% 15.70 66 15.75 508 12.70
2017-10-25 1605 11511365 2969 180820647 15.90 16.00 15.55 15.55 0.20 -1.27% 15.55 510 15.60 52 12.54
2017-10-26 1605 7614321 1841 118929594 15.55 15.80 15.50 15.50 0.05 -0.32% 15.50 462 15.55 2 12.50
2017-10-27 1605 10755587 2319 164011345 15.70 15.70 14.95 15.10 0.40 -2.58% 15.10 100 15.15 58 12.18
2017-10-30 1605 4734329 1548 71609399 15.25 15.30 15.00 15.15 0.05 0.33% 15.10 39 15.15 57 12.22
2017-10-31 1605 9657526 2234 148642708 15.15 15.50 15.15 15.40 0.25 1.65% 15.40 43 15.45 652 12.42
2017-11-01 1605 9364176 1966 144226346 15.50 15.50 15.30 15.45 0.05 0.32% 15.40 663 15.45 154 12.46
2017-11-02 1605 43957943 7278 701914780 15.50 16.20 15.50 15.75 0.30 1.94% 15.75 40 15.80 116 8.42
2017-11-03 1605 43331592 9022 708397955 16.45 16.50 16.15 16.25 0.50 3.17% 16.25 386 16.30 72 8.69
2017-11-06 1605 14535462 3630 237413940 16.50 16.55 16.25 16.30 0.05 0.31% 16.30 90 16.35 258 8.72
2017-11-07 1605 19247335 4552 312768203 16.40 16.45 15.95 16.45 0.15 0.92% 16.45 6 16.50 1019 8.80
2017-11-08 1605 17955789 5714 292118678 16.55 16.55 16.15 16.15 0.30 -1.82% 16.15 414 16.20 293 8.64
2017-11-09 1605 18443219 4232 297029252 16.20 16.40 15.85 15.85 0.30 -1.86% 15.85 418 15.90 46 8.48
2017-11-10 1605 25403475 5899 409441102 15.90 16.35 15.85 16.30 0.45 2.84% 16.25 242 16.30 632 8.72
2017-11-13 1605 13637242 3799 218413319 16.25 16.25 15.85 15.90 0.40 -2.45% 15.85 92 15.90 291 8.50
2017-11-14 1605 7324837 1736 117289792 16.00 16.10 15.90 16.10 0.20 1.26% 16.05 1 16.10 924 8.61
2017-11-15 1605 6142858 1844 97999222 16.10 16.10 15.85 15.90 0.20 -1.24% 15.90 466 15.95 9 8.50
2017-11-16 1605 8816705 2578 139279365 16.10 16.10 15.65 15.65 0.25 -1.57% 15.65 446 15.70 30 8.37
2017-11-17 1605 8668197 1749 136402537 15.75 15.85 15.65 15.75 0.10 0.64% 15.75 212 15.80 390 8.42
2017-11-20 1605 6499094 2222 103092373 15.85 16.00 15.75 15.90 0.15 0.95% 15.85 187 15.90 138 8.50
2017-11-21 1605 16453966 4440 267259283 15.95 16.40 15.90 16.15 0.25 1.57% 16.10 485 16.15 8 8.64
2017-11-22 1605 8716849 2133 140442734 16.20 16.25 16.00 16.00 0.15 -0.93% 16.00 239 16.05 3 8.56
2017-11-23 1605 4685569 1158 75100159 16.10 16.15 15.95 16.00 0.00 0% 16.00 139 16.05 65 8.56
2017-11-24 1605 3370397 1009 53819416 16.05 16.05 15.90 15.95 0.05 -0.31% 15.95 343 16.00 538 8.53
2017-11-27 1605 6985339 1582 110895144 16.00 16.05 15.80 15.80 0.15 -0.94% 15.80 436 15.85 112 8.45
2017-11-28 1605 8482045 1743 135350295 15.80 16.10 15.80 15.90 0.10 0.63% 15.90 400 16.00 183 8.50
2017-11-29 1605 9637122 2060 154672102 16.00 16.15 15.95 16.00 0.10 0.63% 16.00 399 16.05 16 8.56
2017-11-30 1605 49880178 10560 828546872 16.00 17.00 15.90 16.70 0.70 4.38% 16.70 97 16.75 313 8.93
2017-12-01 1605 25340853 5486 416378708 16.90 16.90 16.00 16.15 0.55 -3.29% 16.15 488 16.20 4 8.64
2017-12-04 1605 7190515 1979 116346655 16.15 16.40 16.00 16.20 0.05 0.31% 16.15 219 16.20 42 8.66
2017-12-05 1605 13238065 3607 215043990 16.30 16.50 15.95 16.00 0.20 -1.23% 16.00 100 16.05 88 8.56
2017-12-06 1605 16746776 3321 264455759 16.05 16.10 15.60 15.80 0.20 -1.25% 15.75 83 15.80 75 8.45
2017-12-07 1605 7238051 2356 115678199 16.00 16.10 15.90 15.90 0.10 0.63% 15.90 99 15.95 26 8.50
2017-12-08 1605 7987768 1998 128508638 16.00 16.25 15.90 16.05 0.15 0.94% 16.05 207 16.10 6 8.58
2017-12-11 1605 9510125 2364 154645071 16.25 16.35 16.15 16.35 0.30 1.87% 16.30 131 16.35 276 8.74
2017-12-12 1605 22012402 5328 362550826 16.45 16.65 16.25 16.50 0.15 0.92% 16.50 382 16.55 30 8.82
2017-12-13 1605 26391714 5495 441395822 16.70 16.90 16.45 16.85 0.35 2.12% 16.85 24 16.90 1385 9.01
2017-12-14 1605 57289705 10653 992519654 17.05 17.60 17.00 17.30 0.45 2.67% 17.30 133 17.35 248 9.25
2017-12-15 1605 28058968 6655 487198575 17.50 17.55 17.15 17.30 0.00 0% 17.25 392 17.30 222 9.25
2017-12-18 1605 20283522 4742 358194632 17.40 17.80 17.40 17.70 0.40 2.31% 17.70 205 17.75 1050 9.47
2017-12-19 1605 13733633 3587 243292938 17.80 17.85 17.60 17.60 0.10 -0.56% 17.60 513 17.70 35 9.41
2017-12-20 1605 24257655 5140 436821445 17.75 18.25 17.75 17.90 0.30 1.7% 17.85 480 17.90 97 9.57
2017-12-21 1605 10174982 2823 180301366 17.90 18.00 17.60 17.65 0.25 -1.4% 17.65 159 17.70 308 9.44
2017-12-22 1605 10105174 2797 177161165 17.80 17.85 17.35 17.45 0.20 -1.13% 17.45 68 17.50 260 9.33
2017-12-25 1605 8019405 2073 138839771 17.50 17.50 17.25 17.25 0.20 -1.15% 17.25 82 17.30 103 9.22
2017-12-26 1605 7305492 2198 125252714 17.25 17.40 17.00 17.05 0.20 -1.16% 17.05 115 17.10 203 9.12
2017-12-27 1605 20303088 5453 358050465 17.10 18.00 17.10 17.55 0.50 2.93% 17.50 432 17.55 201 9.39
2017-12-28 1605 11946149 3322 210402629 17.70 18.00 17.40 17.40 0.15 -0.85% 17.40 643 17.45 16 9.30
2017-12-29 1605 14839783 3450 260550084 17.50 17.70 17.35 17.60 0.20 1.15% 17.55 40 17.60 670 9.41