華興(6164)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　　14.70
0
0%		14.65
-0.05
-0.34%		14.55
-0.1
-0.68%		14.30
-0.25
-1.72%		 　14.00
-0.3
-2.1%		13.95
-0.05
-0.36%		13.75
-0.2
-1.43%		13.90
0.15
1.09%		14.10
0.2
1.44%		 　14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.15
0
0%		14.15
0
0%		14.15
0
0%		 　14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		 14.08
2 月　13.95
0
0%		14.10
0.15
1.08%		 　14.00
-0.1
-0.71%		13.80
-0.2
-1.43%		13.55
-0.25
-1.81%		13.80
0.25
1.85%		13.80
0
0%		 　13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.90
0.25
1.83%		13.80
-0.1
-0.72%		15.10
1.3
9.42%		15.70
0.6
3.97%		 15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		15.40
-0.15
-0.96%		15.20
-0.2
-1.3%		15.10
-0.1
-0.66%		 14.48
3 月14.60
-0.5
-3.31%		14.70
0.1
0.68%		14.70
0
0%		 　14.55
-0.15
-1.02%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		14.45
-0.1
-0.69%		14.30
-0.15
-1.04%		 　14.40
0.1
0.7%		14.50
0.1
0.69%		14.55
0.05
0.34%		14.65
0.1
0.69%		15.00
0.35
2.39%		 　14.75
-0.25
-1.67%		14.95
0.2
1.36%		14.90
-0.05
-0.33%		14.90
0
0%		14.55
-0.35
-2.35%		 　14.25
-0.3
-2.06%		14.00
-0.25
-1.75%		14.05
0.05
0.36%		14.25
0.2
1.42%		14.30
0.05
0.35%		14.53
4 月 　　　14.20
-0.1
-0.7%		14.25
0.05
0.35%		14.80
0.55
3.86%		 　14.85
0.05
0.34%		14.30
-0.55
-3.7%		14.15
-0.15
-1.05%		14.30
0.15
1.06%		13.95
-0.35
-2.45%		 　13.80
-0.15
-1.08%		14.15
0.35
2.54%		13.95
-0.2
-1.41%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		 　13.85
-0.15
-1.07%		14.00
0.15
1.08%		14.10
0.1
0.71%		14.10
0
0%		14.15
0.05
0.35%		 14.16
5 月　14.20
0.05
0.35%		14.40
0.2
1.41%		14.40
0
0%		14.45
0.05
0.35%		 　14.20
-0.25
-1.73%		13.95
-0.25
-1.76%		14.05
0.1
0.72%		13.90
-0.15
-1.07%		14.20
0.3
2.16%		 　14.05
-0.15
-1.06%		14.05
0
0%		13.90
-0.15
-1.07%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		 　14.05
0.1
0.72%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.20
0
0%		 14.15
-0.05
-0.35%		14.12
6 月14.25
0.1
0.71%		14.25
0
0%		14.20
-0.05
-0.35%		 　14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		 　14.20
0.15
1.07%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		14.05
0
0%		14.00
-0.05
-0.36%		 　14.05
0.05
0.36%		14.10
0.05
0.36%		14.20
0.1
0.71%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		 　13.70
-0.65
-4.53%		13.50
-0.2
-1.46%		13.20
-0.3
-2.22%		13.20
0
0%		13.05
-0.15
-1.14%		 13.92
7 月　　13.05
0
0%		12.85
-0.2
-1.53%		12.80
-0.05
-0.39%		12.80
0
0%		12.75
-0.05
-0.39%		 　12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		12.65
0.1
0.8%		12.80
0.15
1.19%		 　12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.75
0.05
0.39%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		 　12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.55
0
0%		12.50
-0.05
-0.4%		 12.50
0
0%		12.66
8 月12.45
-0.05
-0.4%		12.55
0.1
0.8%		12.55
0
0%		12.50
-0.05
-0.4%		 　12.75
0.25
2%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.30
-0.35
-2.77%		12.15
-0.15
-1.22%		 　12.00
-0.15
-1.23%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.30
0.2
1.65%		12.30
0
0%		 　12.45
0.15
1.22%		12.50
0.05
0.4%		12.55
0.05
0.4%		12.55
0
0%		12.65
0.1
0.8%		 　12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.45
0
0%		12.44
9 月12.55
0.1
0.8%		 　12.40
-0.15
-1.2%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		12.70
0.25
2.01%		12.90
0.2
1.57%		 　12.80
-0.1
-0.78%		12.95
0.15
1.17%		12.90
-0.05
-0.39%		12.90
0
0%		13.70
0.8
6.2%		 　13.70
0
0%		13.45
-0.25
-1.82%		13.45
0
0%		13.75
0.3
2.23%		13.65
-0.1
-0.73%		 　13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		13.35
-0.15
-1.11%		13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		 13.13
10 月　13.30
0.15
1.14%		13.35
0.05
0.38%		 13.60
0.25
1.87%		13.45
-0.15
-1.1%		 　　　13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.35
0
0%		 　13.55
0.2
1.5%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		 　13.40
-0.05
-0.37%		13.50
0.1
0.75%		13.60
0.1
0.74%		13.80
0.2
1.47%		13.85
0.05
0.36%		 　13.85
0
0%		14.00
0.15
1.08%		13.55
11 月14.20
0.2
1.43%		14.40
0.2
1.41%		14.35
-0.05
-0.35%		 　14.70
0.35
2.44%		14.35
-0.35
-2.38%		14.35
0
0%		13.90
-0.45
-3.14%		13.95
0.05
0.36%		 　13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		14.05
0.25
1.81%		14.05
0
0%		14.10
0.05
0.36%		 　13.65
-0.45
-3.19%		14.05
0.4
2.93%		14.15
0.1
0.71%		14.45
0.3
2.12%		14.30
-0.15
-1.04%		 　14.10
-0.2
-1.4%		14.10
0
0%		13.85
-0.25
-1.77%		13.75
-0.1
-0.72%		 14.08
12 月13.45
-0.3
-2.18%		 　13.45
0
0%		13.40
-0.05
-0.37%		13.40
0
0%		13.25
-0.15
-1.12%		13.30
0.05
0.38%		 　13.40
0.1
0.75%		13.40
0
0%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		 　13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.20
0.05
0.38%		13.20
0
0%		 　13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		　　13.25

說明:最高漲幅:9.42%最低跌幅:-4.53% 最高價:15.70最低價:12.00平均價:13.71,灰色底表示週末,漲109天(16.7)元,跌159天(-24.75)元,平盤48天
9%=1,6%=1,4%=2,3%=2,2%=18,1%=45,0%=88,-0%=1,-1%=2,-2%=12,-3%=21,-4%=58,-5%=65,

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 6164 618295 197 8979603 14.30 14.70 14.15 14.70 0.25 0% 14.70 1 14.75 28 12.46
2017-01-04 6164 434581 165 6354750 14.70 14.80 14.50 14.65 0.05 -0.34% 14.55 10 14.65 12 12.42
2017-01-05 6164 584018 195 8618650 14.65 15.00 14.55 14.55 0.10 -0.68% 14.50 6 14.65 6 12.33
2017-01-06 6164 602487 227 8656131 14.70 14.70 14.15 14.30 0.25 -1.72% 14.25 10 14.30 12 12.12
2017-01-09 6164 404961 176 5682492 14.10 14.40 13.90 14.00 0.30 -2.1% 13.95 1 14.00 29 11.86
2017-01-10 6164 74109 64 1034462 14.10 14.10 13.90 13.95 0.05 -0.36% 13.90 7 13.95 10 11.82
2017-01-11 6164 159016 94 2198564 13.70 13.95 13.70 13.75 0.20 -1.43% 13.75 38 13.80 7 11.65
2017-01-12 6164 151907 73 2107048 13.95 13.95 13.80 13.90 0.15 1.09% 13.90 22 13.95 10 11.78
2017-01-13 6164 223145 104 3131734 14.00 14.20 13.90 14.10 0.20 1.44% 14.05 10 14.15 12 11.95
2017-01-16 6164 144249 79 2032758 14.10 14.20 14.00 14.05 0.05 -0.35% 14.05 3 14.15 7 11.91
2017-01-17 6164 131366 60 1849028 14.20 14.20 13.95 14.15 0.10 0.71% 14.10 35 14.15 40 11.99
2017-01-18 6164 102971 77 1454139 14.30 14.30 14.05 14.15 0.00 0% 14.10 3 14.15 1 11.99
2017-01-19 6164 73303 57 1035133 14.30 14.30 14.00 14.15 0.00 0% 14.10 2 14.15 3 11.99
2017-01-20 6164 95955 65 1352162 14.20 14.20 14.05 14.15 0.00 0% 14.10 1 14.15 20 11.99
2017-01-23 6164 162657 76 2284948 14.20 14.20 14.00 14.00 0.15 -1.06% 14.00 15 14.10 44 11.86
2017-01-24 6164 139354 69 1950377 14.10 14.10 13.95 13.95 0.05 -0.36% 13.95 6 14.10 22 11.82
2017-02-02 6164 235735 101 3290378 13.90 14.00 13.90 13.95 0.00 0% 13.90 40 14.00 10 11.82
2017-02-03 6164 182332 99 2546928 14.00 14.10 13.90 14.10 0.15 1.08% 13.95 5 14.10 17 11.95
2017-02-06 6164 136370 92 1901380 13.95 14.00 13.85 14.00 0.10 -0.71% 13.95 23 14.00 8 11.86
2017-02-07 6164 145697 102 2024267 13.95 14.00 13.80 13.80 0.20 -1.43% 13.80 31 13.90 6 11.69
2017-02-08 6164 229611 134 3140792 13.80 13.80 13.50 13.55 0.25 -1.81% 13.55 11 13.60 2 11.48
2017-02-09 6164 284864 135 3913025 13.55 13.95 13.55 13.80 0.25 1.85% 13.80 4 13.90 13 11.69
2017-02-10 6164 138776 107 1925585 13.85 14.05 13.70 13.80 0.00 0% 13.75 12 13.80 1 11.69
2017-02-13 6164 117986 126 1634568 13.80 14.05 13.65 13.75 0.05 -0.36% 13.75 11 13.80 2 11.65
2017-02-14 6164 152917 103 2109086 14.00 14.00 13.65 13.65 0.10 -0.73% 13.65 6 13.70 1 11.57
2017-02-15 6164 179303 132 2467431 13.70 13.90 13.65 13.90 0.25 1.83% 13.90 4 13.95 20 11.78
2017-02-16 6164 187275 111 2593727 13.90 13.95 13.80 13.80 0.10 -0.72% 13.80 5 13.85 1 11.69
2017-02-17 6164 2882111 1089 42368365 13.95 15.10 13.90 15.10 1.30 9.42% 15.05 8 15.10 50 12.80
2017-02-18 6164 2879166 1165 44814273 15.35 15.90 15.10 15.70 0.60 3.97% 15.70 28 15.75 53 13.31
2017-02-20 6164 1587035 713 24871215 15.75 15.95 15.40 15.60 0.10 -0.64% 15.50 10 15.60 57 13.22
2017-02-21 6164 1199580 562 18465068 15.60 15.75 15.10 15.55 0.05 -0.32% 15.55 4 15.60 19 13.18
2017-02-22 6164 1020229 456 15763068 15.60 15.65 15.35 15.40 0.15 -0.96% 15.35 34 15.40 13 13.05
2017-02-23 6164 1308892 558 20270963 15.55 15.70 15.20 15.20 0.20 -1.3% 15.20 20 15.30 6 12.88
2017-02-24 6164 503648 265 7639947 15.20 15.30 15.05 15.10 0.10 -0.66% 15.10 28 15.20 34 12.80
2017-03-01 6164 686290 359 10195507 15.20 15.20 14.60 14.60 0.50 -3.31% 14.60 1 14.75 3 12.37
2017-03-02 6164 264862 150 3905869 14.90 15.00 14.65 14.70 0.10 0.68% 14.65 12 14.70 1 12.46
2017-03-03 6164 213274 122 3142337 14.70 14.85 14.65 14.70 0.00 0% 14.65 21 14.70 11 12.46
2017-03-06 6164 278328 209 4053014 14.55 14.65 14.50 14.55 0.15 -1.02% 14.55 3 14.60 9 12.33
2017-03-07 6164 348253 176 5124492 14.60 14.85 14.55 14.60 0.05 0.34% 14.60 9 14.70 5 12.37
2017-03-08 6164 227865 171 3329179 14.80 14.80 14.50 14.55 0.05 -0.34% 14.55 5 14.60 17 12.33
2017-03-09 6164 232063 153 3372384 14.60 14.60 14.45 14.45 0.10 -0.69% 14.45 14 14.50 4 12.25
2017-03-10 6164 276265 192 3946898 14.30 14.45 14.20 14.30 0.15 -1.04% 14.30 9 14.40 11 12.12
2017-03-13 6164 122453 157 1749845 14.30 14.40 14.15 14.40 0.10 0.7% 14.35 1 14.40 19 12.20
2017-03-14 6164 378193 219 5432896 14.40 14.60 14.20 14.50 0.10 0.69% 14.50 4 14.55 6 12.29
2017-03-15 6164 148765 133 2158813 14.50 14.60 14.40 14.55 0.05 0.34% 14.50 2 14.55 11 12.33
2017-03-16 6164 277576 189 4054095 14.65 14.70 14.50 14.65 0.10 0.69% 14.55 4 14.70 44 12.42
2017-03-17 6164 793761 378 11851135 14.55 15.15 14.55 15.00 0.35 2.39% 15.00 11 15.05 20 12.71
2017-03-20 6164 331825 287 4946144 15.00 15.05 14.75 14.75 0.25 -1.67% 14.75 45 14.80 3 11.71
2017-03-21 6164 591504 269 8881787 14.80 15.15 14.80 14.95 0.20 1.36% 14.90 7 14.95 1 11.87
2017-03-22 6164 203878 138 3021810 14.80 14.90 14.70 14.90 0.05 -0.33% 14.85 22 14.90 27 11.83
2017-03-23 6164 243454 163 3631754 14.90 15.00 14.80 14.90 0.00 0% 14.90 1 14.95 14 11.83
2017-03-24 6164 456502 223 6695910 14.80 14.80 14.50 14.55 0.35 -2.35% 14.55 15 14.60 24 11.55
2017-03-27 6164 244077 194 3522832 14.55 14.55 14.25 14.25 0.30 -2.06% 14.25 33 14.40 7 11.31
2017-03-28 6164 349978 222 4937442 14.40 14.40 13.85 14.00 0.25 -1.75% 13.95 16 14.00 15 11.11
2017-03-29 6164 230642 133 3249327 14.00 14.15 14.00 14.05 0.05 0.36% 14.05 12 14.10 2 11.15
2017-03-30 6164 314482 258 4502615 14.10 14.50 14.10 14.25 0.20 1.42% 14.25 1 14.30 31 11.31
2017-03-31 6164 102115 102 1455625 14.30 14.30 14.20 14.30 0.05 0.35% 14.20 9 14.30 10 11.35
2017-04-05 6164 117190 183 1664769 14.30 14.30 14.10 14.20 0.10 -0.7% 14.20 9 14.30 39 11.27
2017-04-06 6164 103985 83 1482133 14.25 14.35 14.15 14.25 0.05 0.35% 14.25 9 14.35 9 11.31
2017-04-07 6164 1134595 489 16633624 14.25 14.85 14.20 14.80 0.55 3.86% 14.75 5 14.80 15 11.75
2017-04-10 6164 762938 428 11305719 15.00 15.10 14.60 14.85 0.05 0.34% 14.85 20 14.90 6 11.79
2017-04-11 6164 618417 380 8940325 14.95 14.95 14.25 14.30 0.55 -3.7% 14.30 8 14.35 5 11.35
2017-04-12 6164 366428 196 5201551 14.35 14.40 14.05 14.15 0.15 -1.05% 14.15 6 14.20 1 11.23
2017-04-13 6164 196074 122 2804745 14.15 14.45 14.15 14.30 0.15 1.06% 14.30 8 14.35 7 11.35
2017-04-14 6164 415067 230 5839788 14.30 14.30 13.90 13.95 0.35 -2.45% 13.95 7 14.00 4 11.07
2017-04-17 6164 213157 150 2953551 13.95 14.00 13.70 13.80 0.15 -1.08% 13.80 6 14.05 2 10.95
2017-04-18 6164 184056 123 2606887 14.05 14.25 14.00 14.15 0.35 2.54% 14.15 6 14.20 17 11.23
2017-04-19 6164 262221 85 3673152 14.00 14.15 13.90 13.95 0.20 -1.41% 13.95 3 14.05 3 11.07
2017-04-20 6164 87196 54 1212869 13.95 14.00 13.85 13.90 0.05 -0.36% 13.90 3 13.95 2 11.03
2017-04-21 6164 89195 65 1246580 13.90 14.05 13.85 14.00 0.10 0.72% 14.00 20 14.05 3 11.11
2017-04-24 6164 122547 90 1696867 14.10 14.10 13.80 13.85 0.15 -1.07% 13.85 2 13.90 2 10.99
2017-04-25 6164 74095 56 1038308 13.90 14.05 13.90 14.00 0.15 1.08% 13.95 10 14.00 2 11.11
2017-04-26 6164 95618 74 1344652 14.00 14.15 13.95 14.10 0.10 0.71% 14.10 1 14.15 11 11.19
2017-04-27 6164 103075 55 1446400 14.10 14.10 14.00 14.10 0.00 0% 14.05 30 14.10 5 11.19
2017-04-28 6164 149003 80 2114692 14.15 14.25 14.10 14.15 0.05 0.35% 14.15 20 14.20 49 11.23
2017-05-02 6164 76729 48 1086641 14.15 14.20 14.15 14.20 0.05 0.35% 14.20 1 14.25 5 11.27
2017-05-03 6164 167177 96 2394928 14.30 14.40 14.25 14.40 0.20 1.41% 14.35 10 14.45 15 11.43
2017-05-04 6164 238188 120 3433636 14.40 14.55 14.35 14.40 0.00 0% 14.40 14 14.45 24 11.43
2017-05-05 6164 137183 89 1982492 14.45 14.50 14.40 14.45 0.05 0.35% 14.40 50 14.45 6 11.47
2017-05-08 6164 144110 65 2061100 14.40 14.40 14.15 14.20 0.25 -1.73% 14.20 6 14.30 2 11.27
2017-05-09 6164 189222 88 2673445 14.50 14.50 13.95 13.95 0.25 -1.76% 14.00 6 14.10 7 11.07
2017-05-10 6164 61278 56 858592 14.20 14.20 13.95 14.05 0.10 0.72% 14.05 7 14.10 4 11.15
2017-05-11 6164 92450 53 1291251 13.95 14.00 13.90 13.90 0.15 -1.07% 13.90 34 14.05 2 11.03
2017-05-12 6164 88128 47 1244354 14.00 14.20 13.90 14.20 0.30 2.16% 14.15 5 14.20 50 10.92
2017-05-15 6164 151072 70 2122958 14.10 14.20 13.95 14.05 0.15 -1.06% 14.05 4 14.10 11 10.81
2017-05-16 6164 31453 22 443192 14.15 14.15 14.00 14.05 0.00 0% 14.05 2 14.10 30 10.81
2017-05-17 6164 141851 74 1970276 14.05 14.05 13.70 13.90 0.15 -1.07% 13.85 19 13.90 19 10.69
2017-05-18 6164 124838 66 1726111 13.80 13.90 13.75 13.85 0.05 -0.36% 13.85 19 13.90 48 10.65
2017-05-19 6164 92150 58 1289081 13.95 14.00 13.95 13.95 0.10 0.72% 13.95 47 14.05 1 10.73
2017-05-22 6164 59481 23 835084 13.95 14.10 13.95 14.05 0.10 0.72% 14.05 11 14.10 3 10.81
2017-05-23 6164 85907 52 1211548 14.15 14.15 14.05 14.10 0.05 0.36% 14.10 4 14.15 15 10.85
2017-05-24 6164 208042 81 2932888 14.20 14.20 14.05 14.15 0.05 0.35% 14.05 58 14.15 15 10.88
2017-05-25 6164 210814 76 2999325 14.30 14.30 14.10 14.20 0.05 0.35% 14.20 2 14.25 9 10.92
2017-05-26 6164 87037 39 1237223 14.20 14.30 14.20 14.20 0.00 0% 14.20 9 14.25 14 10.92
2017-05-31 6164 74529 47 1057106 14.20 14.25 14.05 14.15 0.05 -0.35% 14.15 46 14.20 20 10.88
2017-06-01 6164 144967 78 2063082 14.25 14.30 14.15 14.25 0.10 0.71% 14.25 17 14.30 26 10.96
2017-06-02 6164 168632 82 2402723 14.25 14.30 14.15 14.25 0.00 0% 14.25 13 14.30 16 10.96
2017-06-03 6164 160404 56 2275715 14.15 14.25 14.15 14.20 0.05 -0.35% 14.15 18 14.20 5 10.92
2017-06-06 6164 116418 66 1641842 14.10 14.15 14.05 14.10 0.10 -0.7% 14.05 35 14.10 11 10.85
2017-06-07 6164 138762 60 1951004 14.05 14.10 14.00 14.05 0.05 -0.35% 14.00 43 14.05 10 10.81
2017-06-08 6164 86828 47 1218697 14.00 14.15 14.00 14.00 0.05 -0.36% 14.00 37 14.10 17 10.77
2017-06-09 6164 84505 42 1191670 14.15 14.15 14.05 14.05 0.05 0.36% 14.05 10 14.10 7 10.81
2017-06-12 6164 93291 53 1322549 14.05 14.20 14.05 14.20 0.15 1.07% 14.15 12 14.25 16 10.92
2017-06-13 6164 61111 39 864414 14.20 14.25 14.10 14.15 0.05 -0.35% 14.10 33 14.15 9 10.88
2017-06-14 6164 117335 62 1654590 14.15 14.15 14.05 14.05 0.10 -0.71% 14.05 21 14.15 10 10.81
2017-06-15 6164 184040 68 2582110 14.05 14.10 13.95 14.05 0.00 0% 14.00 4 14.05 4 10.81
2017-06-16 6164 43155 34 603320 14.05 14.05 13.95 14.00 0.05 -0.36% 14.00 1 14.05 9 10.77
2017-06-19 6164 53101 31 746417 14.00 14.10 14.00 14.05 0.05 0.36% 14.05 13 14.10 47 10.81
2017-06-20 6164 110312 57 1555518 14.05 14.15 14.05 14.10 0.05 0.36% 14.05 33 14.10 4 10.85
2017-06-21 6164 174575 68 2466011 14.15 14.20 14.05 14.20 0.10 0.71% 14.15 4 14.20 29 10.92
2017-06-22 6164 252170 108 3581202 14.20 14.25 14.15 14.15 0.05 -0.35% 14.15 24 14.20 17 10.88
2017-06-23 6164 723159 287 10323844 14.15 14.35 14.15 14.35 0.20 1.41% 14.35 15 14.40 51 11.04
2017-06-26 6164 613893 263 8384390 13.60 13.80 13.50 13.70 0.00 -4.53% 13.65 33 13.70 1 10.54
2017-06-27 6164 237238 99 3231311 13.70 13.70 13.50 13.50 0.20 -1.46% 13.50 26 13.60 3 10.38
2017-06-28 6164 501551 181 6648472 13.50 13.50 13.15 13.20 0.30 -2.22% 13.15 28 13.20 7 10.15
2017-06-29 6164 118159 73 1558581 13.30 13.30 13.15 13.20 0.00 0% 13.15 13 13.20 16 10.15
2017-06-30 6164 196361 107 2554393 13.10 13.10 12.90 13.05 0.15 -1.14% 13.05 26 13.10 24 10.04
2017-07-03 6164 180538 76 2357570 13.00 13.15 13.00 13.05 0.00 0% 13.05 16 13.10 8 10.04
2017-07-04 6164 220835 130 2855856 13.00 13.05 12.80 12.85 0.20 -1.53% 12.85 7 12.90 4 9.88
2017-07-05 6164 110385 64 1409239 12.85 12.85 12.70 12.80 0.05 -0.39% 12.75 13 12.80 5 9.85
2017-07-06 6164 187847 91 2411145 12.85 12.95 12.75 12.80 0.00 0% 12.75 31 12.80 8 9.85
2017-07-07 6164 96183 67 1227782 12.80 12.80 12.75 12.75 0.05 -0.39% 12.75 9 12.80 63 9.81
2017-07-10 6164 166212 92 2106828 12.75 12.75 12.60 12.70 0.05 -0.39% 12.65 15 12.75 30 9.77
2017-07-11 6164 239672 131 3023347 12.70 12.70 12.50 12.65 0.05 -0.39% 12.60 15 12.65 5 9.73
2017-07-12 6164 129308 70 1626710 12.55 12.60 12.55 12.55 0.10 -0.79% 12.55 22 12.65 27 9.65
2017-07-13 6164 75059 35 944739 12.60 12.65 12.55 12.65 0.10 0.8% 12.60 5 12.65 30 9.73
2017-07-14 6164 243939 106 3113870 12.70 12.85 12.70 12.80 0.15 1.19% 12.80 1 12.85 20 9.85
2017-07-17 6164 469696 50 5992936 12.85 12.90 12.75 12.75 0.05 -0.39% 12.75 20 12.85 6 9.81
2017-07-18 6164 91120 42 1153266 12.70 12.75 12.60 12.70 0.05 -0.39% 12.65 33 12.75 21 9.77
2017-07-19 6164 67840 40 862873 12.70 12.80 12.65 12.75 0.05 0.39% 12.70 7 12.75 10 9.81
2017-07-20 6164 60508 39 767845 12.70 12.75 12.65 12.65 0.10 -0.78% 12.65 36 12.70 6 9.73
2017-07-21 6164 154556 67 1952874 12.65 12.65 12.60 12.60 0.05 -0.4% 12.60 40 12.65 2 9.69
2017-07-24 6164 152915 67 1924186 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 22 12.60 14 9.65
2017-07-25 6164 106441 75 1332584 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 19 12.60 18 9.62
2017-07-26 6164 107602 57 1350780 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 5 12.60 15 9.65
2017-07-27 6164 83411 58 1047485 12.65 12.65 12.55 12.55 0.00 0% 12.55 8 12.60 13 9.65
2017-07-28 6164 137402 57 1718624 12.50 12.55 12.45 12.50 0.05 -0.4% 12.50 4 12.55 9 9.62
2017-07-31 6164 129734 46 1615948 12.45 12.50 12.40 12.50 0.00 0% 12.45 6 12.50 29 9.62
2017-08-01 6164 39078 33 487369 12.50 12.50 12.45 12.45 0.05 -0.4% 12.45 12 12.50 19 9.58
2017-08-02 6164 131992 57 1655650 12.55 12.60 12.50 12.55 0.10 0.8% 12.50 37 12.55 10 9.65
2017-08-03 6164 108005 55 1359111 12.50 12.65 12.50 12.55 0.00 0% 12.55 46 12.65 45 9.65
2017-08-04 6164 103009 55 1290910 12.55 12.55 12.50 12.50 0.05 -0.4% 12.50 48 12.55 4 9.62
2017-08-07 6164 1162547 230 14833650 12.50 12.85 12.50 12.75 0.25 2% 12.75 11 12.80 54 9.81
2017-08-08 6164 120329 68 1527958 12.80 12.80 12.65 12.70 0.05 -0.39% 12.65 9 12.75 25 9.77
2017-08-09 6164 192366 72 2450309 12.70 12.85 12.65 12.65 0.05 -0.39% 12.65 31 12.70 3 9.73
2017-08-10 6164 305183 122 3785798 12.70 12.70 12.30 12.30 0.35 -2.77% 12.30 10 12.35 6 9.46
2017-08-11 6164 213036 100 2599137 12.15 12.30 12.15 12.15 0.15 -1.22% 12.25 20 12.30 26 23.82
2017-08-14 6164 910509 134 10937203 12.25 12.25 11.80 12.00 0.15 -1.23% 12.00 9 12.05 1 23.53
2017-08-15 6164 137434 67 1657442 12.10 12.20 12.00 12.05 0.05 0.42% 12.05 15 12.10 7 23.63
2017-08-16 6164 67020 34 807844 12.20 12.20 12.00 12.10 0.05 0.41% 12.05 20 12.10 21 23.73
2017-08-17 6164 291112 101 3559877 12.10 12.35 12.10 12.30 0.20 1.65% 12.30 6 12.35 8 24.12
2017-08-18 6164 81239 36 995577 12.20 12.30 12.20 12.30 0.00 0% 12.30 35 12.35 10 24.12
2017-08-21 6164 121831 72 1511652 12.35 12.50 12.35 12.45 0.15 1.22% 12.40 12 12.45 2 24.41
2017-08-22 6164 184286 62 2295924 12.50 12.55 12.40 12.50 0.05 0.4% 12.45 17 12.50 21 24.51
2017-08-23 6164 122836 58 1539298 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 7 12.60 15 24.61
2017-08-24 6164 126404 68 1589014 12.60 12.60 12.55 12.55 0.00 0% 12.55 21 12.60 38 24.61
2017-08-25 6164 211228 96 2672570 12.55 12.70 12.55 12.65 0.10 0.8% 12.60 17 12.65 5 24.80
2017-08-28 6164 204488 77 2576822 12.60 12.70 12.50 12.60 0.05 -0.4% 12.60 11 12.65 27 24.71
2017-08-29 6164 117476 64 1450023 12.65 12.65 12.50 12.50 0.10 -0.79% 12.50 14 12.55 8 24.51
2017-08-30 6164 466662 158 5823989 12.50 12.55 12.45 12.45 0.05 -0.4% 12.45 16 12.50 30 24.41
2017-08-31 6164 214880 96 2679157 12.45 12.55 12.40 12.45 0.00 0% 12.40 49 12.45 3 24.41
2017-09-01 6164 247059 101 3085883 12.50 12.55 12.45 12.55 0.10 0.8% 12.50 1 12.55 6 24.61
2017-09-04 6164 349794 135 4343993 12.50 12.50 12.35 12.40 0.15 -1.2% 12.40 26 12.45 41 24.31
2017-09-05 6164 206001 86 2566360 12.45 12.55 12.40 12.50 0.10 0.81% 12.45 23 12.50 53 24.51
2017-09-06 6164 164003 81 2044836 12.50 12.55 12.40 12.45 0.05 -0.4% 12.45 7 12.50 24 24.41
2017-09-07 6164 830436 385 10602412 12.50 13.15 12.40 12.70 0.25 2.01% 12.70 3 12.75 9 24.90
2017-09-08 6164 522724 245 6782410 12.70 13.30 12.70 12.90 0.20 1.57% 12.85 28 12.90 2 25.29
2017-09-11 6164 367236 154 4750853 13.20 13.20 12.75 12.80 0.10 -0.78% 12.80 19 12.90 16 25.10
2017-09-12 6164 216143 96 2792146 13.00 13.00 12.80 12.95 0.15 1.17% 12.90 9 12.95 18 25.39
2017-09-13 6164 148001 68 1905512 12.95 12.95 12.65 12.90 0.05 -0.39% 12.85 2 12.90 18 25.29
2017-09-14 6164 160883 79 2094687 12.85 13.10 12.85 12.90 0.00 0% 12.90 21 13.00 67 25.29
2017-09-15 6164 1885101 717 25789974 12.90 14.05 12.90 13.70 0.80 6.2% 13.70 4 13.75 17 26.86
2017-09-18 6164 599698 258 8213723 13.75 13.90 13.60 13.70 0.00 0% 13.65 5 13.70 4 26.86
2017-09-19 6164 176924 101 2397975 13.70 13.70 13.45 13.45 0.25 -1.82% 13.45 13 13.50 5 26.37
2017-09-20 6164 321880 151 4338532 13.55 13.65 13.40 13.45 0.00 0% 13.45 11 13.55 4 26.37
2017-09-21 6164 180915 87 2473689 13.60 13.75 13.60 13.75 0.30 2.23% 13.70 18 13.75 20 26.96
2017-09-22 6164 325001 141 4445913 13.75 13.85 13.50 13.65 0.10 -0.73% 13.65 11 13.70 1 26.76
2017-09-25 6164 205662 113 2779396 13.70 13.70 13.40 13.55 0.10 -0.73% 13.50 18 13.55 13 26.57
2017-09-26 6164 411863 133 5568549 13.65 13.75 13.10 13.50 0.05 -0.37% 13.50 2 13.55 6 26.47
2017-09-27 6164 202074 89 2705381 13.50 13.50 13.25 13.35 0.15 -1.11% 13.30 16 13.35 6 26.18
2017-09-28 6164 81627 43 1082525 13.40 13.40 13.20 13.30 0.05 -0.37% 13.25 3 13.30 17 26.08
2017-09-29 6164 96436 46 1281805 13.20 13.40 13.20 13.25 0.05 -0.38% 13.25 13 13.30 28 25.98
2017-09-30 6164 214557 93 2831473 13.25 13.25 13.15 13.15 0.10 -0.75% 13.15 86 13.25 2 25.78
2017-10-02 6164 98842 70 1318254 13.25 13.40 13.20 13.30 0.15 1.14% 13.30 7 13.35 4 26.08
2017-10-03 6164 75618 40 1012719 13.35 13.45 13.30 13.35 0.05 0.38% 13.35 14 13.45 13 26.18
2017-10-05 6164 138084 81 1868987 13.40 13.65 13.40 13.60 0.25 1.87% 13.60 8 13.65 10 26.67
2017-10-06 6164 100441 54 1358906 13.60 13.60 13.45 13.45 0.15 -1.1% 13.45 13 13.50 2 26.37
2017-10-11 6164 209077 50 2799375 13.35 13.50 13.30 13.40 0.05 -0.37% 13.35 5 13.40 25 26.27
2017-10-12 6164 64656 48 867105 13.45 13.50 13.35 13.35 0.05 -0.37% 13.35 10 13.45 20 26.18
2017-10-13 6164 78329 48 1048424 13.35 13.40 13.35 13.35 0.00 0% 13.40 10 13.45 13 26.18
2017-10-16 6164 129156 82 1748003 13.35 13.65 13.35 13.55 0.20 1.5% 13.55 6 13.60 3 26.57
2017-10-17 6164 60374 44 813510 13.55 13.60 13.40 13.45 0.10 -0.74% 13.45 1 13.50 4 26.37
2017-10-18 6164 102784 65 1389192 13.50 13.70 13.45 13.50 0.05 0.37% 13.45 6 13.50 3 26.47
2017-10-19 6164 58502 35 791575 13.60 13.60 13.45 13.55 0.05 0.37% 13.50 12 13.55 17 26.57
2017-10-20 6164 29565 25 398196 13.50 13.50 13.45 13.45 0.10 -0.74% 13.45 6 13.55 10 26.37
2017-10-23 6164 108222 50 1454612 13.50 13.50 13.35 13.40 0.05 -0.37% 13.40 6 13.45 10 26.27
2017-10-24 6164 102501 52 1383787 13.50 13.55 13.50 13.50 0.10 0.75% 13.50 14 13.55 23 26.47
2017-10-25 6164 261005 131 3570415 13.55 13.90 13.55 13.60 0.10 0.74% 13.60 13 13.65 6 26.67
2017-10-26 6164 254801 121 3516010 13.80 13.90 13.65 13.80 0.20 1.47% 13.80 18 13.85 27 27.06
2017-10-27 6164 410887 187 5746038 13.95 14.20 13.80 13.85 0.05 0.36% 13.85 12 13.90 8 27.16
2017-10-30 6164 147026 75 2037754 13.95 14.15 13.70 13.85 0.00 0% 13.85 11 13.90 9 27.16
2017-10-31 6164 199480 112 2791593 13.85 14.10 13.85 14.00 0.15 1.08% 13.95 8 14.00 9 27.45
2017-11-01 6164 318864 166 4502172 14.10 14.20 14.05 14.20 0.20 1.43% 14.15 17 14.20 62 27.84
2017-11-02 6164 1619433 493 23683503 14.30 15.10 14.30 14.40 0.20 1.41% 14.40 28 14.45 3 28.24
2017-11-03 6164 361927 149 5177059 14.35 14.40 14.15 14.35 0.05 -0.35% 14.30 1 14.35 1 29.29
2017-11-06 6164 848600 286 12393867 14.50 14.80 14.50 14.70 0.35 2.44% 14.60 9 14.70 13 30.00
2017-11-07 6164 646710 241 9292379 14.70 14.70 14.20 14.35 0.35 -2.38% 14.35 10 14.45 9 29.29
2017-11-08 6164 263761 103 3769130 14.40 14.45 14.20 14.35 0.00 0% 14.25 27 14.35 13 29.29
2017-11-09 6164 419719 152 5916655 14.45 14.45 13.80 13.90 0.45 -3.14% 13.90 16 14.00 7 28.37
2017-11-10 6164 176367 89 2450800 13.80 14.10 13.60 13.95 0.05 0.36% 13.95 3 14.00 37 28.47
2017-11-13 6164 193672 85 2696384 13.95 14.10 13.75 13.85 0.10 -0.72% 13.85 3 13.90 17 28.27
2017-11-14 6164 142577 80 1958280 13.80 13.85 13.70 13.80 0.05 -0.36% 13.70 7 13.80 1 28.16
2017-11-15 6164 222601 108 3106964 13.95 14.20 13.75 14.05 0.25 1.81% 14.00 9 14.05 4 28.67
2017-11-16 6164 281425 91 3983852 14.20 14.25 14.00 14.05 0.00 0% 14.00 11 14.05 2 28.67
2017-11-17 6164 223478 95 3153539 14.10 14.25 14.00 14.10 0.05 0.36% 14.05 5 14.10 9 28.78
2017-11-20 6164 183448 114 2515211 14.00 14.00 13.20 13.65 0.45 -3.19% 13.65 11 13.75 1 27.86
2017-11-21 6164 445114 169 6234435 13.80 14.25 13.80 14.05 0.40 2.93% 14.05 12 14.10 8 28.67
2017-11-22 6164 294111 159 4201668 14.10 14.45 14.10 14.15 0.10 0.71% 14.10 19 14.15 11 28.88
2017-11-23 6164 588074 312 8441003 14.20 14.55 14.00 14.45 0.30 2.12% 14.40 18 14.45 1 29.49
2017-11-24 6164 327287 150 4720403 14.45 14.60 14.25 14.30 0.15 -1.04% 14.30 1 14.35 8 29.18
2017-11-27 6164 144952 84 2060478 14.40 14.40 14.10 14.10 0.20 -1.4% 14.10 14 14.15 9 28.78
2017-11-28 6164 50150 40 707500 14.05 14.15 14.05 14.10 0.00 0% 14.10 1 14.15 12 28.78
2017-11-29 6164 286688 127 3976076 14.10 14.10 13.70 13.85 0.25 -1.77% 13.85 9 13.95 18 28.27
2017-11-30 6164 177630 83 2444928 13.75 13.85 13.70 13.75 0.10 -0.72% 13.75 5 13.80 4 28.06
2017-12-01 6164 274271 126 3684641 13.85 13.85 13.25 13.45 0.30 -2.18% 13.45 10 13.50 36 27.45
2017-12-04 6164 109052 58 1470394 13.45 13.55 13.40 13.45 0.00 0% 13.45 22 13.50 10 27.45
2017-12-05 6164 79611 61 1076903 13.60 13.65 13.40 13.40 0.05 -0.37% 13.40 11 13.45 8 27.35
2017-12-06 6164 171377 87 2312669 13.45 13.70 13.40 13.40 0.00 0% 13.40 2 13.45 3 27.35
2017-12-07 6164 89971 56 1200225 13.50 13.50 13.25 13.25 0.15 -1.12% 13.25 15 13.30 5 27.04
2017-12-08 6164 77200 40 1026729 13.25 13.40 13.25 13.30 0.05 0.38% 13.30 16 13.35 15 27.14
2017-12-11 6164 92954 51 1249581 13.50 13.55 13.30 13.40 0.10 0.75% 13.40 4 13.45 6 27.35
2017-12-12 6164 20214 16 270138 13.40 13.40 13.30 13.40 0.00 0% 13.35 3 13.40 18 27.35
2017-12-13 6164 41157 30 546736 13.45 13.45 13.25 13.30 0.10 -0.75% 13.30 6 13.35 5 27.14
2017-12-14 6164 159680 80 2121387 13.35 13.35 13.20 13.20 0.10 -0.75% 13.20 42 13.30 8 26.94
2017-12-15 6164 174475 60 2305322 13.25 13.30 13.10 13.10 0.10 -0.76% 13.05 12 13.15 22 26.73
2017-12-18 6164 136336 78 1797564 13.40 13.40 13.10 13.15 0.05 0.38% 13.15 24 13.20 16 26.84
2017-12-19 6164 23242 21 305430 13.20 13.20 13.10 13.10 0.05 -0.38% 13.10 15 13.15 5 26.73
2017-12-20 6164 169348 48 2235006 13.20 13.30 13.10 13.15 0.05 0.38% 13.10 28 13.15 2 26.84
2017-12-21 6164 81108 40 1069719 13.10 13.30 13.10 13.20 0.05 0.38% 13.20 7 13.25 1 26.94
2017-12-22 6164 47201 26 626123 13.30 13.30 13.20 13.20 0.00 0% 13.25 1 13.30 20 26.94
2017-12-25 6164 62802 41 830545 13.20 13.25 13.15 13.25 0.05 0.38% 13.25 7 13.30 6 27.04
2017-12-26 6164 113216 54 1489328 13.30 13.30 13.10 13.20 0.05 -0.38% 13.15 1 13.20 4 26.94
2017-12-27 6164 127141 67 1668360 13.30 13.30 13.00 13.10 0.10 -0.76% 13.05 22 13.10 24 26.73
2017-12-28 6164 216932 90 2814687 13.15 13.15 12.85 13.00 0.10 -0.76% 13.00 2 13.05 21 26.53
2017-12-29 6164 77780 51 1013040 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 5 13.05 1 26.63