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　18.00
0
0%		17.75
-0.25
-1.39%		17.50
-0.25
-1.41%		17.80
0.3
1.71%		 　17.70
-0.1
-0.56%		17.70
0
0%		18.00
0.3
1.69%		17.70
-0.3
-1.67%		17.75
0.05
0.28%		 　17.65
-0.1
-0.56%		17.50
-0.15
-0.85%		17.10
-0.4
-2.29%		17.10
0
0%		17.05
-0.05
-0.29%		 　17.20
0.15
0.88%		16.95
-0.25
-1.45%		16.95
0
0%		17.00
0.05
0.29%		16.75
-0.25
-1.47%		 　16.60
-0.15
-0.9%		16.70
0.1
0.6%		16.75
0.05
0.3%		17.32
2 月16.90
0.15
0.9%		16.80
-0.1
-0.59%		 　16.40
-0.4
-2.38%		15.05
-1.35
-8.23%		15.25
0.2
1.33%		15.15
-0.1
-0.66%		15.40
0.25
1.65%		 　15.65
0.25
1.62%		 　　　　　　　16.20
0.55
3.51%		16.60
0.4
2.47%		16.90
0.3
1.81%		 　16.55
-0.35
-2.07%		16.95
0.4
2.42%		 16.49
3 月17.90
0.95
5.6%		17.50
-0.4
-2.23%		 　17.30
-0.2
-1.14%		17.35
0.05
0.29%		17.40
0.05
0.29%		17.45
0.05
0.29%		17.45
0
0%		 　17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.50
0
0%		17.50
0
0%		 　　　17.65
0.15
0.86%		17.65
0
0%		17.65
0
0%		17.30
-0.35
-1.98%		 　17.50
0.2
1.16%		17.65
0.15
0.86%		17.75
0.1
0.57%		17.80
0.05
0.28%		17.70
-0.1
-0.56%		17.50
-0.2
-1.13%		17.54
4 月 17.60
0.1
0.57%		17.80
0.2
1.14%		 　　　　18.90
1.1
6.18%		19.45
0.55
2.91%		19.90
0.45
2.31%		19.80
-0.1
-0.5%		20.20
0.4
2.02%		 　20.15
-0.05
-0.25%		20.15
0
0%		20.05
-0.1
-0.5%		20.40
0.35
1.75%		20.20
-0.2
-0.98%		 　20.90
0.7
3.47%		19.80
-1.1
-5.26%		20.20
0.4
2.02%		19.50
-0.7
-3.47%		19.70
0.2
1.03%		 　20.25
0.55
2.79%		 19.69
5 月　19.85
-0.4
-1.98%		19.50
-0.35
-1.76%		20.45
0.95
4.87%		 　21.10
0.65
3.18%		20.50
-0.6
-2.84%		21.50
1
4.88%		21.75
0.25
1.16%		22.85
1.1
5.06%		 　25.05
2.2
9.63%		23.30
-1.75
-6.99%		23.70
0.4
1.72%		23.50
-0.2
-0.84%		24.35
0.85
3.62%		 　25.90
1.55
6.37%		25.50
-0.4
-1.54%		25.00
-0.5
-1.96%		25.95
0.95
3.8%		25.80
-0.15
-0.58%		 　25.65
-0.15
-0.58%		25.90
0.25
0.97%		24.85
-1.05
-4.05%		25.05
0.2
0.8%		23.64
6 月24.65
-0.4
-1.6%		 　24.70
0.05
0.2%		23.95
-0.75
-3.04%		24.75
0.8
3.34%		 24.20
-0.55
-2.22%		 　24.30
0.1
0.41%		23.85
-0.45
-1.85%		23.75
-0.1
-0.42%		24.15
0.4
1.68%		22.75
-1.4
-5.8%		 　　21.65
-1.1
-4.84%		21.15
-0.5
-2.31%		21.80
0.65
3.07%		21.00
-0.8
-3.67%		 　20.15
-0.85
-4.05%		19.90
-0.25
-1.24%		20.40
0.5
2.51%		20.00
-0.4
-1.96%		20.70
0.7
3.5%		 22.51
7 月　21.25
0.55
2.66%		20.50
-0.75
-3.53%		20.05
-0.45
-2.2%		19.70
-0.35
-1.75%		19.25
-0.45
-2.28%		 　20.70
1.45
7.53%		20.40
-0.3
-1.45%		20.35
-0.05
-0.25%		20.90
0.55
2.7%		21.60
0.7
3.35%		 　20.90
-0.7
-3.24%		20.55
-0.35
-1.67%		20.45
-0.1
-0.49%		20.25
-0.2
-0.98%		19.55
-0.7
-3.46%		 　20.20
0.65
3.32%		20.90
0.7
3.47%		22.35
1.45
6.94%		22.20
-0.15
-0.67%		22.20
0
0%		 　21.20
-1
-4.5%		20.80
-0.4
-1.89%		20.74
8 月21.70
0.9
4.33%		20.90
-0.8
-3.69%		21.60
0.7
3.35%		 　21.45
-0.15
-0.69%		22.00
0.55
2.56%		21.75
-0.25
-1.14%		22.25
0.5
2.3%		21.85
-0.4
-1.8%		 　21.30
-0.55
-2.52%		21.70
0.4
1.88%		21.15
-0.55
-2.53%		20.25
-0.9
-4.26%		19.90
-0.35
-1.73%		 　20.25
0.35
1.76%		20.10
-0.15
-0.74%		20.00
-0.1
-0.5%		20.45
0.45
2.25%		20.45
0
0%		 　21.55
1.1
5.38%		21.65
0.1
0.46%		21.70
0.05
0.23%		21.45
-0.25
-1.15%		21.70
0.25
1.17%		21.17
9 月 　21.55
-0.15
-0.69%		21.75
0.2
0.93%		21.45
-0.3
-1.38%		20.50
-0.95
-4.43%		19.90
-0.6
-2.93%		 　18.85
-1.05
-5.28%		19.10
0.25
1.33%		19.20
0.1
0.52%		19.25
0.05
0.26%		19.90
0.65
3.38%		 　19.55
-0.35
-1.76%		19.45
-0.1
-0.51%		19.80
0.35
1.8%		19.75
-0.05
-0.25%		20.45
0.7
3.54%		 　　20.20
-0.25
-1.22%		20.50
0.3
1.49%		20.25
-0.25
-1.22%		20.55
0.3
1.48%		 20.16
10 月20.70
0.15
0.73%		20.50
-0.2
-0.97%		20.60
0.1
0.49%		20.50
-0.1
-0.49%		19.20
-1.3
-6.34%		 　18.95
-0.25
-1.3%		18.70
-0.25
-1.32%		 16.85
-1.85
-9.89%		16.60
-0.25
-1.48%		 　16.10
-0.5
-3.01%		16.35
0.25
1.55%		16.30
-0.05
-0.31%		16.00
-0.3
-1.84%		16.05
0.05
0.31%		 　16.35
0.3
1.87%		15.75
-0.6
-3.67%		15.50
-0.25
-1.59%		14.40
-1.1
-7.1%		14.65
0.25
1.74%		 　14.55
-0.1
-0.68%		14.65
0.1
0.69%		15.35
0.7
4.78%		16.94
11 月15.45
0.1
0.65%		16.25
0.8
5.18%		 　17.35
1.1
6.77%		16.65
-0.7
-4.03%		17.20
0.55
3.3%		16.90
-0.3
-1.74%		17.00
0.1
0.59%		 　17.00
0
0%		17.20
0.2
1.18%		17.10
-0.1
-0.58%		 17.30
0.2
1.17%		 　17.50
0.2
1.16%		17.15
-0.35
-2%		17.25
0.1
0.58%		16.90
-0.35
-2.03%		16.80
-0.1
-0.59%		 　16.95
0.15
0.89%		16.90
-0.05
-0.29%		17.15
0.25
1.48%		17.65
0.5
2.92%		18.45
0.8
4.53%		 17.16
12 月　　19.10
0.65
3.52%		18.75
-0.35
-1.83%		18.30
-0.45
-2.4%		17.40
-0.9
-4.92%		17.75
0.35
2.01%		 　17.10
-0.65
-3.66%		16.90
-0.2
-1.17%		17.45
0.55
3.25%		17.15
-0.3
-1.72%		17.10
-0.05
-0.29%		 　16.95
-0.15
-0.88%		17.00
0.05
0.29%		16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		16.55
-0.15
-0.9%		16.85
0.3
1.81%		 17.10
0.25
1.48%		16.80
-0.3
-1.75%		16.60
-0.2
-1.19%		16.70
0.1
0.6%		16.75
0.05
0.3%		　　　17.21

說明:最高漲幅:9.63%最低跌幅:-9.89% 最高價:25.95最低價:14.40平均價:19.27,灰色底表示週末,漲146天(67.6)元,跌145天(-60.8)元,平盤14天
10%=2,8%=2,7%=3,6%=9,5%=8,4%=9,3%=24,2%=26,1%=45,0%=32,-0%=1,-1%=2,-2%=2,-3%=2,-4%=8,-5%=12,-6%=12,-7%=12,-8%=37,-9%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 1605 18492171 4543 331868697 17.75 18.15 17.65 18.00 0.40 0% 18.00 171 18.05 435 9.63
2018-01-03 1605 17965556 4426 321740770 18.30 18.35 17.65 17.75 0.25 -1.39% 17.75 97 17.80 34 9.49
2018-01-04 1605 11506828 4214 202227182 17.80 17.80 17.45 17.50 0.25 -1.41% 17.45 459 17.50 16 9.36
2018-01-05 1605 12494071 4475 220668635 17.60 17.90 17.35 17.80 0.30 1.71% 17.75 74 17.80 2 9.52
2018-01-08 1605 9014844 3359 160135669 17.85 17.95 17.60 17.70 0.10 -0.56% 17.70 174 17.75 17 9.47
2018-01-09 1605 11317329 3017 200688936 17.70 18.00 17.50 17.70 0.00 0% 17.70 3 17.75 4 9.47
2018-01-10 1605 17611835 4735 315913271 17.75 18.10 17.60 18.00 0.30 1.69% 17.95 35 18.00 905 9.63
2018-01-11 1605 23639771 5966 427558335 18.15 18.40 17.65 17.70 0.30 -1.67% 17.70 114 17.75 514 9.47
2018-01-12 1605 7231847 2282 128903868 17.85 18.05 17.70 17.75 0.05 0.28% 17.75 104 17.80 24 9.49
2018-01-15 1605 5572598 1618 98742633 17.90 17.90 17.60 17.65 0.10 -0.56% 17.65 332 17.70 29 9.44
2018-01-16 1605 8708496 2669 153087633 17.75 17.80 17.40 17.50 0.15 -0.85% 17.45 201 17.50 41 9.36
2018-01-17 1605 18003546 4388 309188336 17.35 17.40 17.05 17.10 0.40 -2.29% 17.10 364 17.15 191 9.14
2018-01-18 1605 8992944 2252 154043872 17.15 17.30 17.00 17.10 0.00 0% 17.10 94 17.15 116 9.14
2018-01-19 1605 6319711 1852 107677287 17.10 17.15 17.00 17.05 0.05 -0.29% 17.00 531 17.05 12 9.12
2018-01-22 1605 16469333 3356 278351877 17.00 17.20 16.65 17.20 0.15 0.88% 17.20 8 17.25 1170 9.20
2018-01-23 1605 5522655 1591 94107432 17.10 17.20 16.95 16.95 0.25 -1.45% 16.90 307 16.95 78 9.06
2018-01-24 1605 3232328 1440 54733079 16.95 17.00 16.85 16.95 0.00 0% 16.95 82 17.00 827 9.06
2018-01-25 1605 11711241 3067 200362412 17.05 17.45 16.90 17.00 0.05 0.29% 16.95 171 17.00 9 9.09
2018-01-26 1605 9499142 2586 159323454 16.90 16.95 16.70 16.75 0.25 -1.47% 16.75 147 16.80 657 8.96
2018-01-29 1605 7700562 2179 127822829 16.70 16.80 16.50 16.60 0.15 -0.9% 16.55 215 16.60 344 8.88
2018-01-30 1605 8280648 2342 138767313 16.65 16.95 16.55 16.70 0.10 0.6% 16.65 36 16.70 564 8.93
2018-01-31 1605 7492364 2274 124644989 16.60 16.75 16.45 16.75 0.05 0.3% 16.70 23 16.75 321 8.96
2018-02-01 1605 4776788 1500 80347960 16.80 16.90 16.65 16.90 0.15 0.9% 16.85 1 16.90 592 9.04
2018-02-02 1605 4358636 1274 73193061 16.75 16.90 16.70 16.80 0.10 -0.59% 16.75 81 16.80 406 8.98
2018-02-05 1605 5795929 1781 94942869 16.45 16.45 16.25 16.40 0.40 -2.38% 16.40 273 16.45 101 8.77
2018-02-06 1605 23425914 5167 359017596 16.10 16.15 14.80 15.05 1.35 -8.23% 15.05 381 15.10 111 8.05
2018-02-07 1605 9228207 2941 141251588 15.50 15.55 15.10 15.25 0.20 1.33% 15.20 108 15.25 39 8.16
2018-02-08 1605 5106961 1461 77821096 15.25 15.50 15.10 15.15 0.10 -0.66% 15.15 479 15.20 34 8.10
2018-02-09 1605 8694896 2455 131121683 14.80 15.45 14.65 15.40 0.25 1.65% 15.35 559 15.45 94 8.24
2018-02-12 1605 10324381 2659 162004279 15.60 15.90 15.55 15.65 0.25 1.62% 15.60 370 15.65 27 8.37
2018-02-21 1605 10914037 3169 175552629 16.15 16.20 15.95 16.20 0.55 3.51% 16.15 22 16.20 507 8.66
2018-02-22 1605 9893104 2496 162045759 16.10 16.80 15.95 16.60 0.40 2.47% 16.55 51 16.60 226 8.88
2018-02-23 1605 17193377 4453 289278185 16.80 16.95 16.70 16.90 0.30 1.81% 16.90 104 16.95 459 8.58
2018-02-26 1605 15151013 3900 253646488 16.95 17.00 16.55 16.55 0.35 -2.07% 16.55 899 16.60 12 8.40
2018-02-27 1605 15290471 3607 258124187 16.75 17.00 16.65 16.95 0.40 2.42% 16.95 10 17.00 1067 8.60
2018-03-01 1605 56223406 12152 992128642 16.95 18.10 16.95 17.90 0.95 5.6% 17.90 136 17.95 259 9.09
2018-03-02 1605 20151843 5331 354722779 17.70 17.80 17.40 17.50 0.40 -2.23% 17.50 382 17.60 292 8.88
2018-03-05 1605 10814243 3522 189320184 17.50 17.75 17.30 17.30 0.20 -1.14% 17.30 365 17.35 18 8.78
2018-03-06 1605 8365691 2582 145833286 17.45 17.65 17.25 17.35 0.05 0.29% 17.30 576 17.35 7 8.81
2018-03-07 1605 9422293 2789 165490761 17.40 17.75 17.40 17.40 0.05 0.29% 17.40 520 17.45 59 8.83
2018-03-08 1605 8073705 2606 140254149 17.35 17.50 17.20 17.45 0.05 0.29% 17.40 48 17.45 106 8.86
2018-03-09 1605 6468862 1827 113344787 17.50 17.70 17.40 17.45 0.00 0% 17.45 46 17.50 51 8.86
2018-03-12 1605 5735949 1816 100555240 17.60 17.65 17.45 17.55 0.10 0.57% 17.50 206 17.55 58 8.91
2018-03-13 1605 10301999 3001 182713213 17.50 18.00 17.50 17.50 0.05 -0.28% 17.50 534 17.60 47 8.88
2018-03-14 1605 5155259 1749 90460762 17.60 17.65 17.50 17.50 0.00 0% 17.50 97 17.55 2 8.88
2018-03-15 1605 4102128 1493 72084527 17.50 17.70 17.50 17.50 0.00 0% 17.50 426 17.55 59 8.88
2018-03-20 1605 5807548 1829 102985591 17.85 17.85 17.65 17.65 0.25 0.86% 17.65 102 17.70 227 8.96
2018-03-21 1605 7247061 1832 129050789 17.80 17.95 17.65 17.65 0.00 0% 17.65 161 17.70 83 8.96
2018-03-22 1605 6734316 2492 118856375 17.65 17.80 17.55 17.65 0.00 0% 17.65 188 17.70 174 8.96
2018-03-23 1605 7010780 2140 120741746 17.10 17.40 17.05 17.30 0.35 -1.98% 17.25 10 17.30 132 8.78
2018-03-26 1605 8985594 2743 157268050 17.40 17.70 17.35 17.50 0.20 1.16% 17.45 28 17.50 204 8.88
2018-03-27 1605 6378498 2059 112460819 17.65 17.70 17.50 17.65 0.15 0.86% 17.60 238 17.65 14 8.96
2018-03-28 1605 13193018 3145 234771000 17.60 17.90 17.55 17.75 0.10 0.57% 17.75 119 17.80 81 9.01
2018-03-29 1605 16722812 3127 299135996 17.85 18.00 17.70 17.80 0.05 0.28% 17.80 50 17.85 29 9.04
2018-03-30 1605 10575227 2354 188165594 17.90 18.00 17.60 17.70 0.10 -0.56% 17.70 231 17.75 61 8.98
2018-03-31 1605 5679424 1501 99742356 17.75 17.80 17.50 17.50 0.20 -1.13% 17.50 1144 17.55 12 8.88
2018-04-02 1605 6531933 2023 115514505 17.55 17.90 17.55 17.60 0.10 0.57% 17.60 26 17.65 97 8.93
2018-04-03 1605 8211806 2039 144856874 17.55 17.80 17.40 17.80 0.20 1.14% 17.75 4 17.80 113 9.04
2018-04-09 1605 58372073 12993 1078228831 17.80 19.25 17.70 18.90 1.10 6.18% 18.90 130 18.95 380 9.59
2018-04-10 1605 76647162 17796 1497217535 19.30 19.90 19.15 19.45 0.55 2.91% 19.45 46 19.50 968 9.87
2018-04-11 1605 43089003 11228 857855211 19.75 20.25 19.50 19.90 0.45 2.31% 19.90 28 19.95 634 10.10
2018-04-12 1605 12230191 4148 241364936 19.90 19.90 19.50 19.80 0.10 -0.5% 19.80 57 19.85 316 10.05
2018-04-13 1605 31592011 8374 643175986 19.90 20.70 19.90 20.20 0.40 2.02% 20.15 86 20.20 188 10.25
2018-04-16 1605 14918872 4245 300379199 20.20 20.50 19.95 20.15 0.05 -0.25% 20.15 20 20.20 773 10.23
2018-04-17 1605 42641717 11119 874948786 20.30 20.85 20.15 20.15 0.00 0% 20.15 765 20.20 69 10.23
2018-04-18 1605 24966575 6668 503859258 20.30 20.65 19.75 20.05 0.10 -0.5% 20.00 81 20.05 175 10.18
2018-04-19 1605 26576261 6727 543892018 20.45 20.70 20.20 20.40 0.35 1.75% 20.40 535 20.45 224 10.36
2018-04-20 1605 30014072 7316 615483980 20.40 20.90 20.15 20.20 0.20 -0.98% 20.20 79 20.25 54 10.25
2018-04-23 1605 23090679 5814 476538449 20.30 20.95 20.30 20.90 0.70 3.47% 20.85 98 20.90 365 10.61
2018-04-24 1605 28579537 7773 578673717 21.00 21.10 19.80 19.80 1.10 -5.26% 19.80 633 19.85 6 10.05
2018-04-25 1605 20019843 5867 394707328 19.65 20.30 19.15 20.20 0.40 2.02% 20.15 30 20.20 51 10.25
2018-04-26 1605 14772560 4534 292274360 20.20 20.30 19.35 19.50 0.70 -3.47% 19.45 163 19.50 63 9.90
2018-04-27 1605 10269764 2821 200626312 19.60 19.85 19.30 19.70 0.20 1.03% 19.65 119 19.70 428 10.00
2018-04-30 1605 19312459 4291 387121138 19.90 20.25 19.60 20.25 0.55 2.79% 20.20 87 20.25 223 10.28
2018-05-02 1605 17641680 5169 351319292 20.25 20.30 19.45 19.85 0.40 -1.98% 19.80 45 19.85 164 10.08
2018-05-03 1605 10626189 2739 207974380 19.70 19.95 19.45 19.50 0.35 -1.76% 19.50 30 19.60 37 9.90
2018-05-04 1605 22204555 6483 447365144 19.65 20.50 19.60 20.45 0.95 4.87% 20.40 35 20.45 421 7.10
2018-05-07 1605 44677829 10551 935622359 20.95 21.25 20.55 21.10 0.65 3.18% 21.10 8 21.15 112 7.33
2018-05-08 1605 16665301 5737 344742009 21.00 21.10 20.50 20.50 0.60 -2.84% 20.50 214 20.60 42 7.12
2018-05-09 1605 45056692 11117 957120174 20.85 21.55 20.75 21.50 1.00 4.88% 21.45 134 21.50 1515 7.47
2018-05-10 1605 28029815 7024 604277260 21.70 21.75 21.20 21.75 0.25 1.16% 21.70 374 21.75 1003 7.55
2018-05-11 1605 66408121 16136 1499420245 21.85 23.15 21.65 22.85 1.10 5.06% 22.80 666 22.85 6 7.93
2018-05-14 1605 66849172 18643 1630937600 23.25 25.10 23.15 25.05 2.20 9.63% 25.00 86 25.05 544 8.70
2018-05-15 1605 61670413 18096 1457285425 24.10 24.35 23.20 23.30 1.75 -6.99% 23.30 280 23.35 342 8.09
2018-05-16 1605 25488330 9035 606358972 23.40 24.20 23.40 23.70 0.40 1.72% 23.70 174 23.80 59 8.23
2018-05-17 1605 18789312 6279 446710844 24.20 24.20 23.50 23.50 0.20 -0.84% 23.50 479 23.55 11 8.16
2018-05-18 1605 27208682 7706 656420614 24.05 24.45 23.75 24.35 0.85 3.62% 24.30 82 24.35 571 8.45
2018-05-21 1605 59569166 15091 1508251363 24.80 25.90 24.50 25.90 1.55 6.37% 25.90 40 25.95 569 8.99
2018-05-22 1605 58210522 17056 1531077386 26.45 27.15 25.05 25.50 0.40 -1.54% 25.45 232 25.50 63 8.85
2018-05-23 1605 35006159 12488 880678232 25.80 25.85 24.60 25.00 0.50 -1.96% 24.95 215 25.00 601 8.68
2018-05-24 1605 31579614 9940 817058827 25.40 26.25 25.35 25.95 0.95 3.8% 25.90 274 25.95 34 9.01
2018-05-25 1605 22523323 7372 584658145 26.10 26.35 25.60 25.80 0.15 -0.58% 25.80 81 25.90 62 8.96
2018-05-28 1605 26183172 7396 672510082 25.85 26.15 25.35 25.65 0.15 -0.58% 25.65 122 25.70 9 8.91
2018-05-29 1605 42120778 10923 1106296075 26.05 26.85 25.90 25.90 0.25 0.97% 25.90 161 25.95 4 8.99
2018-05-30 1605 38795001 11461 978337793 25.65 25.85 24.85 24.85 1.05 -4.05% 24.85 488 24.90 9 8.63
2018-05-31 1605 30700829 7619 775030375 25.45 25.60 25.00 25.05 0.20 0.8% 25.05 117 25.10 11 8.70
2018-06-01 1605 15937133 5777 395300807 25.10 25.20 24.65 24.65 0.40 -1.6% 24.65 51 24.70 34 8.56
2018-06-04 1605 17853580 5709 444193823 24.90 25.10 24.65 24.70 0.05 0.2% 24.65 511 24.70 22 8.58
2018-06-05 1605 30207273 8115 736295449 25.00 25.05 23.85 23.95 0.75 -3.04% 23.95 214 24.00 22 8.32
2018-06-06 1605 23445352 7658 576158470 23.90 24.90 23.90 24.75 0.80 3.34% 24.75 62 24.80 63 8.59
2018-06-08 1605 13682142 4671 332669070 24.60 24.60 24.15 24.20 0.55 -2.22% 24.20 109 24.25 183 8.40
2018-06-11 1605 11079518 3519 269477926 24.40 24.50 24.10 24.30 0.10 0.41% 24.30 75 24.35 150 8.44
2018-06-12 1605 16189716 4692 388440304 24.50 24.50 23.75 23.85 0.45 -1.85% 23.85 181 23.90 35 8.28
2018-06-13 1605 12688784 4158 303076145 23.85 24.20 23.65 23.75 0.10 -0.42% 23.75 175 23.80 220 8.25
2018-06-14 1605 19841745 5577 477376947 23.95 24.35 23.75 24.15 0.40 1.68% 24.15 76 24.20 490 8.39
2018-06-15 1605 22369694 5676 510662271 23.20 23.25 22.65 22.75 0.00 -5.8% 22.75 123 22.80 49 7.90
2018-06-19 1605 30410604 8751 670640346 22.75 22.95 21.60 21.65 1.10 -4.84% 21.65 141 21.70 19 7.52
2018-06-20 1605 26578471 6722 566308296 22.00 22.00 20.80 21.15 0.50 -2.31% 21.15 213 21.20 9 7.34
2018-06-21 1605 16142644 5030 352735636 21.40 22.15 21.35 21.80 0.65 3.07% 21.80 219 21.85 14 7.57
2018-06-22 1605 16693141 5052 352967611 21.75 21.75 20.90 21.00 0.80 -3.67% 21.00 54 21.10 51 7.29
2018-06-25 1605 17257287 4938 353258815 21.00 21.00 20.15 20.15 0.85 -4.05% 20.15 631 20.20 331 7.00
2018-06-26 1605 26617000 7544 529620832 19.75 20.20 19.60 19.90 0.25 -1.24% 19.90 413 19.95 2 6.91
2018-06-27 1605 16457787 5181 333888967 20.25 20.45 20.10 20.40 0.50 2.51% 20.35 15 20.40 211 7.08
2018-06-28 1605 9900988 3000 199319510 20.15 20.30 19.95 20.00 0.40 -1.96% 20.00 469 20.10 17 6.94
2018-06-29 1605 22460381 6529 461700220 20.10 21.10 19.95 20.70 0.70 3.5% 20.70 192 20.75 1 7.19
2018-07-02 1605 34959535 10513 743971432 20.70 21.80 20.45 21.25 0.55 2.66% 21.25 26 21.30 332 7.38
2018-07-03 1605 26618170 7015 557742529 21.20 21.65 20.30 20.50 0.75 -3.53% 20.45 16 20.50 40 7.12
2018-07-04 1605 11316259 4510 227795080 20.40 20.60 19.95 20.05 0.45 -2.2% 20.05 153 20.10 80 6.96
2018-07-05 1605 8902466 2602 177906367 20.10 20.35 19.70 19.70 0.35 -1.75% 19.70 80 19.75 17 6.84
2018-07-06 1605 12881088 4836 251194930 19.95 20.05 19.10 19.25 0.45 -2.28% 19.25 29 19.30 1 6.68
2018-07-09 1605 25260163 8043 509004446 19.40 20.75 19.40 20.70 1.45 7.53% 20.70 2172 20.75 188 7.19
2018-07-10 1605 22351533 5175 459698615 20.95 21.00 20.40 20.40 0.30 -1.45% 20.40 98 20.45 42 7.08
2018-07-11 1605 8685817 2884 176618165 20.20 20.65 20.10 20.35 0.05 -0.25% 20.30 18 20.35 184 7.07
2018-07-12 1605 9506212 3215 196317450 20.45 20.90 20.30 20.90 0.55 2.7% 20.85 31 20.90 266 7.26
2018-07-13 1605 27393544 8010 588758682 21.00 21.80 20.90 21.60 0.70 3.35% 21.60 132 21.65 106 7.50
2018-07-16 1605 15208403 4535 321432254 21.55 21.55 20.90 20.90 0.70 -3.24% 20.90 335 20.95 41 7.26
2018-07-17 1605 10428128 3635 215152117 20.90 20.95 20.30 20.55 0.35 -1.67% 20.55 386 20.60 1 7.14
2018-07-18 1605 10743117 3477 220977875 20.75 20.80 20.35 20.45 0.10 -0.49% 20.45 296 20.50 14 7.10
2018-07-19 1605 10034892 3379 203817847 20.60 20.65 20.10 20.25 0.20 -0.98% 20.20 322 20.25 28 7.03
2018-07-20 1605 17256531 6077 342265597 20.30 20.40 19.40 19.55 0.70 -3.46% 19.55 69 19.60 335 6.79
2018-07-23 1605 21176112 7393 421934691 19.60 20.40 19.20 20.20 0.65 3.32% 20.20 340 20.25 118 7.01
2018-07-24 1605 29130216 8154 607208183 20.15 21.45 19.95 20.90 0.70 3.47% 20.90 309 20.95 6 7.26
2018-07-25 1605 48378148 13355 1064050118 21.30 22.35 21.20 22.35 1.45 6.94% 22.30 255 22.35 153 7.76
2018-07-26 1605 25469209 8204 567123140 22.40 22.60 22.00 22.20 0.15 -0.67% 22.20 45 22.25 249 7.71
2018-07-27 1605 12956697 4668 288015061 22.45 22.45 22.00 22.20 0.00 0% 22.15 264 22.20 81 7.71
2018-07-30 1605 21779643 7263 467047985 22.20 22.20 21.05 21.20 1.00 -4.5% 21.15 306 21.20 32 7.36
2018-07-31 1605 38864767 10349 807243591 21.05 21.15 20.30 20.80 0.40 -1.89% 20.75 202 20.80 213 7.22
2018-08-01 1605 18205065 6902 389580888 21.05 21.80 20.90 21.70 0.90 4.33% 21.65 72 21.70 233 7.53
2018-08-02 1605 17481094 6016 367740151 21.60 21.60 20.80 20.90 0.80 -3.69% 20.90 88 20.95 20 5.49
2018-08-03 1605 34175856 9884 739556726 21.85 22.05 21.25 21.60 0.70 3.35% 21.55 247 21.60 119 5.67
2018-08-06 1605 18120187 5431 388408592 21.80 21.80 21.20 21.45 0.15 -0.69% 21.40 121 21.45 17 5.63
2018-08-07 1605 26976858 7121 586314109 21.60 22.00 21.40 22.00 0.55 2.56% 21.95 13 22.00 457 5.77
2018-08-08 1605 26619500 6079 582895239 22.05 22.10 21.70 21.75 0.25 -1.14% 21.75 492 21.80 91 5.71
2018-08-09 1605 24971298 6671 549173799 21.75 22.25 21.55 22.25 0.50 2.3% 22.20 520 22.25 348 5.84
2018-08-10 1605 27035031 7510 601579362 22.25 22.55 21.85 21.85 0.40 -1.8% 21.85 304 21.90 15 5.73
2018-08-13 1605 35068903 8298 748286804 21.65 21.80 20.85 21.30 0.55 -2.52% 21.30 20 21.35 131 5.59
2018-08-14 1605 18068181 5728 387370837 21.30 21.75 21.15 21.70 0.40 1.88% 21.65 51 21.70 315 5.70
2018-08-15 1605 17432085 5178 370385378 21.50 21.55 21.10 21.15 0.55 -2.53% 21.15 233 21.20 49 5.55
2018-08-16 1605 46165659 11682 945638647 20.75 20.95 20.10 20.25 0.90 -4.26% 20.25 329 20.30 200 5.31
2018-08-17 1605 34839471 8522 697978220 20.40 20.50 19.80 19.90 0.35 -1.73% 19.90 172 19.95 25 5.22
2018-08-20 1605 14514994 5114 291022268 19.90 20.25 19.70 20.25 0.35 1.76% 20.20 290 20.25 281 5.31
2018-08-21 1605 10932904 3790 218768205 20.10 20.15 19.85 20.10 0.15 -0.74% 20.10 22 20.15 689 5.28
2018-08-22 1605 8946543 2793 179307960 20.10 20.20 19.90 20.00 0.10 -0.5% 20.00 259 20.05 60 5.25
2018-08-23 1605 17837890 5615 364775236 20.10 20.70 20.05 20.45 0.45 2.25% 20.40 181 20.45 173 5.37
2018-08-24 1605 13144258 3733 267278285 20.35 20.50 20.10 20.45 0.00 0% 20.45 297 20.50 244 5.37
2018-08-27 1605 51989537 13177 1116381393 20.60 22.15 20.55 21.55 1.10 5.38% 21.50 384 21.55 225 5.66
2018-08-28 1605 33826185 8695 740451438 22.00 22.35 21.60 21.65 0.10 0.46% 21.65 59 21.70 119 5.68
2018-08-29 1605 11834810 4005 256190563 21.70 21.85 21.40 21.70 0.05 0.23% 21.65 44 21.70 115 5.70
2018-08-30 1605 10040569 3862 216831737 21.75 21.95 21.40 21.45 0.25 -1.15% 21.45 104 21.50 33 5.63
2018-08-31 1605 9096580 3542 196295565 21.35 21.80 21.30 21.70 0.25 1.17% 21.70 359 21.75 198 5.70
2018-09-03 1605 13675125 4848 298135932 21.95 22.15 21.50 21.55 0.15 -0.69% 21.55 289 21.60 2 5.66
2018-09-04 1605 13985088 4005 304560744 21.60 22.00 21.55 21.75 0.20 0.93% 21.70 450 21.75 174 5.71
2018-09-05 1605 12578821 4219 270485444 21.85 21.85 21.40 21.45 0.30 -1.38% 21.45 46 21.50 55 5.63
2018-09-06 1605 20025265 6492 417104975 21.25 21.30 20.50 20.50 0.95 -4.43% 20.50 635 20.55 6 5.38
2018-09-07 1605 21663083 6896 434083889 20.35 20.35 19.85 19.90 0.60 -2.93% 19.85 266 19.90 750 5.22
2018-09-10 1605 40491323 9914 778952937 20.05 20.15 18.65 18.85 1.05 -5.28% 18.85 191 18.90 154 4.95
2018-09-11 1605 15235148 5079 291094589 19.00 19.30 18.90 19.10 0.25 1.33% 19.10 372 19.15 68 5.01
2018-09-12 1605 10480332 3450 199627582 19.20 19.25 18.90 19.20 0.10 0.52% 19.20 72 19.25 258 5.04
2018-09-13 1605 10047805 3912 193943936 19.25 19.45 19.20 19.25 0.05 0.26% 19.25 78 19.30 205 5.05
2018-09-14 1605 12001155 4584 236815562 19.45 19.95 19.45 19.90 0.65 3.38% 19.90 15 19.95 333 5.22
2018-09-17 1605 7565808 2977 148789929 19.70 19.95 19.55 19.55 0.35 -1.76% 19.55 304 19.60 460 5.13
2018-09-18 1605 5575235 2199 108537358 19.45 19.65 19.30 19.45 0.10 -0.51% 19.40 160 19.45 57 5.10
2018-09-19 1605 8944871 3653 177211031 19.70 19.90 19.65 19.80 0.35 1.8% 19.80 29 19.85 74 5.20
2018-09-20 1605 5612505 2149 110806493 19.90 19.90 19.60 19.75 0.05 -0.25% 19.70 51 19.75 794 5.18
2018-09-21 1605 24913912 6356 506819782 19.90 20.55 19.90 20.45 0.70 3.54% 20.40 16 20.45 234 5.37
2018-09-25 1605 9232783 3076 186617508 20.30 20.40 20.05 20.20 0.25 -1.22% 20.15 148 20.20 98 5.30
2018-09-26 1605 6997114 2364 142323317 20.25 20.50 20.15 20.50 0.30 1.49% 20.45 122 20.50 241 5.38
2018-09-27 1605 7275053 2619 148308508 20.40 20.50 20.25 20.25 0.25 -1.22% 20.25 78 20.30 35 5.31
2018-09-28 1605 12618143 3043 258148726 20.35 20.55 20.30 20.55 0.30 1.48% 20.50 13 20.55 492 5.39
2018-10-01 1605 11113327 3262 231167008 20.80 20.95 20.65 20.70 0.15 0.73% 20.70 169 20.75 22 5.43
2018-10-02 1605 11352129 3310 232585479 20.65 20.70 20.35 20.50 0.20 -0.97% 20.45 14 20.50 236 5.38
2018-10-03 1605 8453601 2837 174752731 20.65 20.85 20.55 20.60 0.10 0.49% 20.60 25 20.65 48 5.41
2018-10-04 1605 6154253 2538 125928602 20.60 20.65 20.35 20.50 0.10 -0.49% 20.45 6 20.50 287 5.38
2018-10-05 1605 32210831 9458 624922349 20.50 20.50 19.00 19.20 1.30 -6.34% 19.15 228 19.20 14 5.04
2018-10-08 1605 16985886 4895 322086634 19.15 19.45 18.65 18.95 0.25 -1.3% 18.90 123 18.95 67 4.97
2018-10-09 1605 17908694 4939 336141453 19.15 19.15 18.60 18.70 0.25 -1.32% 18.70 84 18.75 147 4.91
2018-10-11 1605 19251493 4907 325401071 17.00 17.25 16.85 16.85 1.85 -9.89% 0.00 0 16.85 5461 4.42
2018-10-12 1605 34490013 9621 562399811 16.00 16.75 15.80 16.60 0.25 -1.48% 16.60 256 16.65 80 4.36
2018-10-15 1605 20577278 6098 333536146 16.60 16.60 16.00 16.10 0.50 -3.01% 16.05 210 16.10 2 4.23
2018-10-16 1605 14071975 4815 230017076 16.10 16.50 16.05 16.35 0.25 1.55% 16.35 58 16.40 90 4.29
2018-10-17 1605 13450613 5096 223494210 16.65 16.80 16.30 16.30 0.05 -0.31% 16.30 245 16.35 2 4.28
2018-10-18 1605 19164094 6114 307855548 16.30 16.45 15.90 16.00 0.30 -1.84% 15.95 101 16.00 90 4.20
2018-10-19 1605 18014653 4697 282289605 15.60 16.05 15.40 16.05 0.05 0.31% 16.00 46 16.05 325 4.21
2018-10-22 1605 10248230 3814 166264768 16.05 16.35 16.00 16.35 0.30 1.87% 16.30 126 16.35 26 4.29
2018-10-23 1605 15778661 6123 251534380 16.20 16.25 15.75 15.75 0.60 -3.67% 15.75 92 15.80 52 4.13
2018-10-24 1605 12537480 4207 195646182 15.80 15.90 15.50 15.50 0.25 -1.59% 15.50 126 15.55 31 4.07
2018-10-25 1605 22522672 5561 328454684 14.85 14.90 14.35 14.40 1.10 -7.1% 14.40 393 14.45 42 3.78
2018-10-26 1605 15935359 4828 233207858 14.75 14.80 14.40 14.65 0.25 1.74% 14.60 247 14.65 40 3.85
2018-10-29 1605 11250033 4509 164922329 15.10 15.10 14.45 14.55 0.10 -0.68% 14.55 15 14.60 63 3.82
2018-10-30 1605 7261085 3254 105728636 14.55 14.70 14.45 14.65 0.10 0.69% 14.60 83 14.65 116 3.85
2018-10-31 1605 14660978 5008 221747107 14.75 15.40 14.75 15.35 0.70 4.78% 15.30 31 15.35 20 4.03
2018-11-01 1605 18017343 4803 279931800 15.30 15.85 15.20 15.45 0.10 0.65% 15.45 257 15.50 26 4.06
2018-11-02 1605 30506261 9384 493803935 15.80 16.60 15.75 16.25 0.80 5.18% 16.20 182 16.25 244 4.49
2018-11-05 1605 37862283 11573 644561596 16.55 17.45 16.35 17.35 1.10 6.77% 17.30 57 17.35 13 4.79
2018-11-06 1605 27542002 8307 469994581 17.65 17.70 16.60 16.65 0.70 -4.03% 16.65 168 16.70 60 4.60
2018-11-07 1605 16954071 5288 290056305 16.75 17.25 16.75 17.20 0.55 3.3% 17.15 371 17.20 273 4.75
2018-11-08 1605 17486075 5532 301474755 17.55 17.60 16.90 16.90 0.30 -1.74% 16.90 487 16.95 19 4.67
2018-11-09 1605 7760660 2791 131704400 16.85 17.10 16.85 17.00 0.10 0.59% 17.00 27 17.05 94 4.70
2018-11-12 1605 8130059 3009 138582453 17.20 17.20 16.90 17.00 0.00 0% 17.00 1568 17.05 72 4.70
2018-11-13 1605 11035014 3937 185378986 16.50 17.20 16.35 17.20 0.20 1.18% 17.15 53 17.20 214 4.75
2018-11-14 1605 8762991 3231 150866988 17.35 17.35 17.10 17.10 0.10 -0.58% 17.10 30 17.15 120 4.72
2018-11-16 1605 11739974 3556 202861841 17.25 17.45 17.10 17.30 0.30 1.17% 17.25 30 17.30 354 4.78
2018-11-19 1605 8941345 2863 156545784 17.40 17.65 17.35 17.50 0.20 1.16% 17.50 53 17.55 309 4.83
2018-11-20 1605 6103507 2471 105287392 17.30 17.40 17.15 17.15 0.35 -2% 17.15 587 17.20 2 4.74
2018-11-21 1605 7387465 3300 125953166 16.95 17.25 16.85 17.25 0.10 0.58% 17.20 71 17.25 218 4.77
2018-11-22 1605 6828569 2453 116781007 17.25 17.35 16.90 16.90 0.35 -2.03% 16.90 144 16.95 69 4.67
2018-11-23 1605 5654273 1624 95402194 17.00 17.05 16.80 16.80 0.10 -0.59% 16.80 672 16.85 34 4.64
2018-11-26 1605 4728414 1693 80303846 16.90 17.10 16.85 16.95 0.15 0.89% 16.90 232 16.95 79 4.68
2018-11-27 1605 9639400 3871 162145903 17.00 17.00 16.70 16.90 0.05 -0.29% 16.90 72 16.95 158 4.67
2018-11-28 1605 9982380 2924 170699311 17.00 17.25 16.90 17.15 0.25 1.48% 17.15 71 17.20 235 4.74
2018-11-29 1605 22956273 5886 399825444 17.40 17.70 17.25 17.65 0.50 2.92% 17.60 511 17.65 152 4.88
2018-11-30 1605 64346649 17560 1187319495 18.10 18.85 18.10 18.45 0.80 4.53% 18.40 763 18.45 28 5.10
2018-12-03 1605 31819682 9337 610920928 19.15 19.45 19.05 19.10 0.65 3.52% 19.10 164 19.15 177 5.28
2018-12-04 1605 18386325 6756 347879893 19.15 19.15 18.75 18.75 0.35 -1.83% 18.75 146 18.80 118 5.18
2018-12-05 1605 17804996 6778 326300712 18.30 18.50 18.20 18.30 0.45 -2.4% 18.30 734 18.35 45 5.06
2018-12-06 1605 21806007 8205 385700562 18.20 18.30 17.30 17.40 0.90 -4.92% 17.40 84 17.45 350 4.81
2018-12-07 1605 10724858 3775 189550171 17.60 17.85 17.55 17.75 0.35 2.01% 17.70 40 17.75 103 4.90
2018-12-10 1605 13011409 6937 222806257 17.30 17.50 16.90 17.10 0.65 -3.66% 17.10 19 17.15 59 4.72
2018-12-11 1605 10625048 4843 180776166 17.15 17.25 16.90 16.90 0.20 -1.17% 16.90 535 16.95 59 4.67
2018-12-12 1605 10817494 3568 187386357 17.20 17.50 17.10 17.45 0.55 3.25% 17.45 56 17.50 465 4.82
2018-12-13 1605 15964733 5518 275612538 17.65 17.70 17.10 17.15 0.30 -1.72% 17.15 241 17.20 222 4.74
2018-12-14 1605 10101091 3119 171807100 17.10 17.15 16.90 17.10 0.05 -0.29% 17.10 12 17.15 217 4.72
2018-12-17 1605 7912811 3509 134684680 17.10 17.20 16.95 16.95 0.15 -0.88% 16.95 462 17.00 73 4.68
2018-12-18 1605 8966191 3346 151284368 16.85 17.05 16.75 17.00 0.05 0.29% 16.95 36 17.00 136 4.70
2018-12-19 1605 5209228 1841 88418586 17.05 17.10 16.90 16.90 0.10 -0.59% 16.90 765 16.95 69 4.67
2018-12-20 1605 5933328 2187 99491714 16.80 16.95 16.60 16.70 0.20 -1.18% 16.65 115 16.70 98 4.61
2018-12-21 1605 14375911 5254 238116463 16.65 16.80 16.40 16.55 0.15 -0.9% 16.55 86 16.60 13 4.57
2018-12-22 1605 6562448 3663 110343097 16.50 16.95 16.50 16.85 0.30 1.81% 16.85 100 16.90 95 4.65
2018-12-24 1605 6804500 3353 115850444 16.85 17.15 16.75 17.10 0.25 1.48% 17.10 28 17.15 492 4.72
2018-12-25 1605 5512609 2354 92932763 16.90 17.00 16.70 16.80 0.30 -1.75% 16.80 222 16.85 9 4.64
2018-12-26 1605 8023204 3871 134972615 16.90 17.05 16.60 16.60 0.20 -1.19% 16.60 152 16.65 47 4.59
2018-12-27 1605 6115018 2081 102955191 16.95 17.05 16.70 16.70 0.10 0.6% 16.70 105 16.75 90 4.61
2018-12-28 1605 5472740 1629 91414700 16.80 16.80 16.60 16.75 0.05 0.3% 16.70 77 16.75 260 4.63