欣興(3037)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　16.80
0
0%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		16.90
0.25
1.5%		 　17.15
0.25
1.48%		17.30
0.15
0.87%		16.85
-0.45
-2.6%		17.30
0.45
2.67%		17.50
0.2
1.16%		 　17.10
-0.4
-2.29%		17.55
0.45
2.63%		17.90
0.35
1.99%		17.85
-0.05
-0.28%		17.85
0
0%		 　17.15
-0.7
-3.92%		17.70
0.55
3.21%		17.30
-0.4
-2.26%		18.60
1.3
7.51%		18.55
-0.05
-0.27%		 　19.80
1.25
6.74%		19.60
-0.2
-1.01%		21.20
1.6
8.16%		17.78
2 月21.10
-0.1
-0.47%		20.90
-0.2
-0.95%		 　21.00
0.1
0.48%		19.05
-1.95
-9.29%		19.35
0.3
1.57%		18.70
-0.65
-3.36%		19.00
0.3
1.6%		 　18.50
-0.5
-2.63%		 　　　　　　　19.90
1.4
7.57%		20.60
0.7
3.52%		20.20
-0.4
-1.94%		 　19.90
-0.3
-1.49%		20.20
0.3
1.51%		 19.92
3 月20.15
-0.05
-0.25%		19.55
-0.6
-2.98%		 　18.80
-0.75
-3.84%		19.25
0.45
2.39%		19.10
-0.15
-0.78%		19.80
0.7
3.66%		19.55
-0.25
-1.26%		 　19.85
0.3
1.53%		20.15
0.3
1.51%		19.85
-0.3
-1.49%		20.05
0.2
1.01%		 　　　20.05
0
0%		19.95
-0.1
-0.5%		19.20
-0.75
-3.76%		18.70
-0.5
-2.6%		 　18.90
0.2
1.07%		19.65
0.75
3.97%		19.20
-0.45
-2.29%		18.85
-0.35
-1.82%		18.85
0
0%		18.85
0
0%		19.44
4 月 18.75
-0.1
-0.53%		18.55
-0.2
-1.07%		 　　　　18.15
-0.4
-2.16%		18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		18.65
0.65
3.61%		18.75
0.1
0.54%		 　18.35
-0.4
-2.13%		18.05
-0.3
-1.63%		18.05
0
0%		18.20
0.15
0.83%		18.25
0.05
0.27%		 　17.95
-0.3
-1.64%		16.90
-1.05
-5.85%		16.80
-0.1
-0.59%		16.60
-0.2
-1.19%		16.50
-0.1
-0.6%		 　16.80
0.3
1.82%		 17.85
5 月　17.05
0.25
1.49%		17.25
0.2
1.17%		16.75
-0.5
-2.9%		 　16.85
0.1
0.6%		17.20
0.35
2.08%		17.15
-0.05
-0.29%		17.35
0.2
1.17%		17.15
-0.2
-1.15%		 　17.15
0
0%		17.35
0.2
1.17%		17.50
0.15
0.86%		17.50
0
0%		17.05
-0.45
-2.57%		 　17.65
0.6
3.52%		17.50
-0.15
-0.85%		17.40
-0.1
-0.57%		17.40
0
0%		17.20
-0.2
-1.15%		 　17.40
0.2
1.16%		17.05
-0.35
-2.01%		16.80
-0.25
-1.47%		16.80
0
0%		17.21
6 月16.80
0
0%		 　17.60
0.8
4.76%		17.25
-0.35
-1.99%		17.25
0
0%		 17.15
-0.1
-0.58%		 　17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		17.70
0.55
3.21%		17.70
0
0%		 　　17.40
-0.3
-1.69%		17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		16.90
-0.2
-1.17%		 　16.90
0
0%		16.40
-0.5
-2.96%		16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		16.30
0.2
1.24%		 16.99
7 月　16.20
-0.1
-0.61%		15.80
-0.4
-2.47%		15.85
0.05
0.32%		16.15
0.3
1.89%		15.40
-0.75
-4.64%		 　15.50
0.1
0.65%		15.95
0.45
2.9%		15.90
-0.05
-0.31%		16.10
0.2
1.26%		16.20
0.1
0.62%		 　16.20
0
0%		16.10
-0.1
-0.62%		16.35
0.25
1.55%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		 　16.40
0
0%		16.50
0.1
0.61%		16.55
0.05
0.3%		16.35
-0.2
-1.21%		16.70
0.35
2.14%		 　16.40
-0.3
-1.8%		16.25
-0.15
-0.91%		16.16
8 月16.35
0.1
0.62%		15.95
-0.4
-2.45%		16.10
0.15
0.94%		 　16.15
0.05
0.31%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		17.00
0.9
5.59%		16.65
-0.35
-2.06%		 　17.10
0.45
2.7%		17.40
0.3
1.75%		17.25
-0.15
-0.86%		17.85
0.6
3.48%		17.60
-0.25
-1.4%		 　17.00
-0.6
-3.41%		17.15
0.15
0.88%		17.20
0.05
0.29%		18.20
1
5.81%		18.00
-0.2
-1.1%		 　17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		17.60
-0.2
-1.12%		17.14
9 月 　17.75
0.15
0.85%		18.10
0.35
1.97%		18.20
0.1
0.55%		18.00
-0.2
-1.1%		17.60
-0.4
-2.22%		 　16.90
-0.7
-3.98%		17.70
0.8
4.73%		18.15
0.45
2.54%		18.15
0
0%		19.00
0.85
4.68%		 　20.05
1.05
5.53%		19.85
-0.2
-1%		19.70
-0.15
-0.76%		19.75
0.05
0.25%		19.10
-0.65
-3.29%		 　　20.30
1.2
6.28%		20.00
-0.3
-1.48%		19.55
-0.45
-2.25%		20.05
0.5
2.56%		 18.98
10 月20.15
0.1
0.5%		19.55
-0.6
-2.98%		19.50
-0.05
-0.26%		19.15
-0.35
-1.79%		18.65
-0.5
-2.61%		 　19.20
0.55
2.95%		17.55
-1.65
-8.59%		 15.80
-1.75
-9.97%		16.45
0.65
4.11%		 　16.30
-0.15
-0.91%		15.85
-0.45
-2.76%		16.05
0.2
1.26%		16.60
0.55
3.43%		16.20
-0.4
-2.41%		 　16.35
0.15
0.93%		16.00
-0.35
-2.14%		16.45
0.45
2.81%		16.00
-0.45
-2.74%		15.90
-0.1
-0.63%		 　14.60
-1.3
-8.18%		14.65
0.05
0.34%		15.05
0.4
2.73%		16.82
11 月15.60
0.55
3.65%		15.60
0
0%		 　16.00
0.4
2.56%		15.45
-0.55
-3.44%		16.10
0.65
4.21%		15.80
-0.3
-1.86%		16.15
0.35
2.22%		 　16.70
0.55
3.41%		16.85
0.15
0.9%		17.00
0.15
0.89%		 19.65
2.65
15.59%		 　19.80
0.15
0.76%		19.95
0.15
0.76%		20.05
0.1
0.5%		18.65
-1.4
-6.98%		18.70
0.05
0.27%		 　18.75
0.05
0.27%		20.00
1.25
6.67%		19.95
-0.05
-0.25%		20.00
0.05
0.25%		21.15
1.15
5.75%		 18.21
12 月　　22.75
1.6
7.57%		22.55
-0.2
-0.88%		22.90
0.35
1.55%		21.25
-1.65
-7.21%		23.35
2.1
9.88%		 　24.45
1.1
4.71%		24.65
0.2
0.82%		24.20
-0.45
-1.83%		22.95
-1.25
-5.17%		22.60
-0.35
-1.53%		 　22.45
-0.15
-0.66%		23.10
0.65
2.9%		22.25
-0.85
-3.68%		22.95
0.7
3.15%		22.90
-0.05
-0.22%		22.60
-0.3
-1.31%		 23.45
0.85
3.76%		22.05
-1.4
-5.97%		21.20
-0.85
-3.85%		23.20
2
9.43%		22.30
-0.9
-3.88%		　　　22.94

說明:最高漲幅:15.59%最低跌幅:-9.97% 最高價:24.65最低價:14.60平均價:18.22,灰色底表示週末,漲141天(67.55)元,跌141天(-54.65)元,平盤23天
16%=2,10%=1,9%=1,8%=6,7%=3,6%=7,5%=6,4%=11,3%=21,2%=19,1%=47,0%=40,-0%=2,-1%=2,-2%=2,-3%=2,-4%=2,-5%=2,-6%=10,-7%=17,-8%=21,-9%=30,-10%=51,

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 3037 12617986 3821 208604305 16.40 16.80 16.25 16.80 0.50 0% 16.75 192 16.80 160 76.36
2018-01-03 3037 16706232 4737 281133354 16.90 17.10 16.60 16.60 0.20 -1.19% 16.60 364 16.65 37 75.45
2018-01-04 3037 10458316 4337 173788853 16.65 16.85 16.50 16.65 0.05 0.3% 16.65 63 16.70 67 75.68
2018-01-05 3037 16038233 4910 271219215 16.75 17.15 16.65 16.90 0.25 1.5% 16.90 49 16.95 270 76.82
2018-01-08 3037 28166089 6594 479700558 16.95 17.20 16.70 17.15 0.25 1.48% 17.10 728 17.15 28 77.95
2018-01-09 3037 51816309 11832 905891934 17.25 17.80 17.25 17.30 0.15 0.87% 17.30 271 17.35 241 78.64
2018-01-10 3037 17776044 5015 302082039 17.25 17.35 16.80 16.85 0.45 -2.6% 16.85 249 16.90 3 76.59
2018-01-11 3037 13041895 3888 223417375 16.85 17.30 16.85 17.30 0.45 2.67% 17.25 231 17.30 33 78.64
2018-01-12 3037 24282452 6632 425401474 17.40 17.70 17.35 17.50 0.20 1.16% 17.50 256 17.55 177 79.55
2018-01-15 3037 20121638 5629 350135082 17.55 17.70 17.10 17.10 0.40 -2.29% 17.10 468 17.15 48 77.73
2018-01-16 3037 14463124 3566 251015755 17.25 17.55 17.15 17.55 0.45 2.63% 17.55 7 17.60 619 79.77
2018-01-17 3037 58307852 13760 1047878930 17.70 18.35 17.55 17.90 0.35 1.99% 17.85 214 17.90 278 81.36
2018-01-18 3037 29845974 7082 535548676 18.10 18.15 17.70 17.85 0.05 -0.28% 17.85 99 17.90 77 81.14
2018-01-19 3037 34752098 7749 625729278 18.00 18.20 17.80 17.85 0.00 0% 17.85 102 17.90 141 81.14
2018-01-22 3037 23293318 6344 405769161 17.85 17.85 17.15 17.15 0.70 -3.92% 17.15 41 17.20 75 77.95
2018-01-23 3037 25373299 5612 443370500 17.25 17.75 17.20 17.70 0.55 3.21% 17.65 269 17.70 98 80.45
2018-01-24 3037 24044279 5395 420422408 17.65 17.75 17.20 17.30 0.40 -2.26% 17.30 381 17.35 23 78.64
2018-01-25 3037 108253163 22039 1987175408 17.80 18.70 17.80 18.60 1.30 7.51% 18.55 116 18.60 527 84.55
2018-01-26 3037 75154436 17481 1423237712 19.15 19.30 18.55 18.55 0.05 -0.27% 18.55 19 18.60 195 84.32
2018-01-29 3037 96469983 22357 1848742937 18.60 19.80 18.30 19.80 1.25 6.74% 19.75 96 19.80 333 90.00
2018-01-30 3037 95901927 27068 1918123892 20.10 20.40 19.30 19.60 0.20 -1.01% 19.60 115 19.65 10 89.09
2018-01-31 3037 142636288 37474 2147483647 19.70 21.55 19.45 21.20 1.60 8.16% 21.15 27 21.20 86 96.36
2018-02-01 3037 70291847 21060 1492232753 21.40 21.65 20.85 21.10 0.10 -0.47% 21.05 329 21.10 74 95.91
2018-02-02 3037 72217189 15878 1512627732 21.20 21.40 20.50 20.90 0.20 -0.95% 20.90 782 20.95 348 95.00
2018-02-05 3037 55874104 13782 1149795184 19.90 21.10 19.90 21.00 0.10 0.48% 20.95 283 21.00 224 95.45
2018-02-06 3037 78326307 17278 1526242185 20.30 20.45 18.90 19.05 1.95 -9.29% 19.05 443 19.10 55 86.59
2018-02-07 3037 40042961 10172 788662786 19.90 20.10 19.35 19.35 0.30 1.57% 19.35 127 19.40 75 87.95
2018-02-08 3037 24694162 6907 467618193 19.50 19.60 18.20 18.70 0.65 -3.36% 18.65 61 18.70 66 85.00
2018-02-09 3037 40828387 12390 746233668 17.40 19.15 17.35 19.00 0.30 1.6% 18.95 3 19.00 155 86.36
2018-02-12 3037 36161175 9695 694234298 19.35 19.70 18.50 18.50 0.50 -2.63% 18.50 162 18.60 3 84.09
2018-02-21 3037 41733864 10621 818941986 19.05 20.10 18.95 19.90 1.40 7.57% 19.85 19 19.90 433 90.45
2018-02-22 3037 51131871 12805 1041783875 19.90 20.70 19.80 20.60 0.70 3.52% 20.60 163 20.65 337 93.64
2018-02-23 3037 33386721 9985 682146203 20.70 20.95 20.10 20.20 0.40 -1.94% 20.15 288 20.20 696 91.82
2018-02-26 3037 18968044 5430 380841340 20.40 20.55 19.90 19.90 0.30 -1.49% 19.90 97 19.95 127 90.45
2018-02-27 3037 22071802 5714 441333695 20.10 20.25 19.75 20.20 0.30 1.51% 20.15 301 20.20 279 91.82
2018-03-01 3037 31152574 8999 632144556 19.95 20.60 19.95 20.15 0.05 -0.25% 20.15 286 20.20 33 91.59
2018-03-02 3037 18496977 6068 363790685 19.80 19.90 19.50 19.55 0.60 -2.98% 19.55 345 19.60 22 88.86
2018-03-05 3037 22433050 7391 431052400 19.55 19.85 18.80 18.80 0.75 -3.84% 18.80 364 18.85 15 85.45
2018-03-06 3037 11841379 3775 226959931 19.20 19.30 18.95 19.25 0.45 2.39% 19.25 148 19.30 1028 87.50
2018-03-07 3037 18347690 5343 349666656 19.10 19.35 18.75 19.10 0.15 -0.78% 19.10 35 19.15 265 86.82
2018-03-08 3037 43008437 11317 847649930 19.35 20.10 19.35 19.80 0.70 3.66% 19.80 11 19.85 32 90.00
2018-03-09 3037 17604972 5056 346043085 19.80 20.00 19.40 19.55 0.25 -1.26% 19.55 153 19.60 121 88.86
2018-03-12 3037 20397622 6099 404716737 19.75 20.10 19.60 19.85 0.30 1.53% 19.80 16 19.85 248 90.23
2018-03-13 3037 26742798 7998 539852081 19.80 20.50 19.70 20.15 0.30 1.51% 20.15 33 20.20 403 91.59
2018-03-14 3037 12304016 3758 245398499 20.00 20.10 19.85 19.85 0.30 -1.49% 19.85 258 19.90 36 90.23
2018-03-15 3037 24900984 6152 502535971 19.85 20.45 19.75 20.05 0.20 1.01% 20.00 501 20.05 58 91.14
2018-03-20 3037 17967338 4577 359176963 19.85 20.20 19.70 20.05 0.25 0% 20.05 371 20.10 1174 91.14
2018-03-21 3037 24393386 6467 490261964 20.15 20.40 19.85 19.95 0.10 -0.5% 19.90 161 19.95 16 90.68
2018-03-22 3037 21350628 6666 418392398 20.00 20.10 19.20 19.20 0.75 -3.76% 19.15 349 19.20 147 87.27
2018-03-23 3037 16900422 4923 314686293 18.30 18.95 18.30 18.70 0.50 -2.6% 18.65 199 18.70 5 85.00
2018-03-26 3037 12261636 3618 232637085 18.70 19.20 18.70 18.90 0.20 1.07% 18.90 562 18.95 16 85.91
2018-03-27 3037 20182538 5189 390169923 19.30 19.70 18.95 19.65 0.75 3.97% 19.60 112 19.65 391 70.18
2018-03-28 3037 19774933 5482 382633835 19.45 19.55 19.20 19.20 0.45 -2.29% 19.20 327 19.25 29 68.57
2018-03-29 3037 12535562 3914 237911527 19.25 19.35 18.80 18.85 0.35 -1.82% 18.85 14 18.90 121 67.32
2018-03-30 3037 7699275 3654 145507310 19.10 19.10 18.75 18.85 0.00 0% 18.80 243 18.90 109 67.32
2018-03-31 3037 3830854 1367 72674047 18.90 19.15 18.85 18.85 0.00 0% 18.85 211 18.90 6 67.32
2018-04-02 3037 5484979 2118 103777847 19.00 19.15 18.75 18.75 0.10 -0.53% 18.75 61 18.80 8 66.96
2018-04-03 3037 7574494 2466 140601320 18.50 18.70 18.40 18.55 0.20 -1.07% 18.55 174 18.60 42 66.25
2018-04-09 3037 6632196 2423 121131898 18.50 18.50 18.10 18.15 0.40 -2.16% 18.15 799 18.20 7 64.82
2018-04-10 3037 8260353 2625 150790473 18.25 18.45 18.10 18.10 0.05 -0.28% 18.10 109 18.15 13 64.64
2018-04-11 3037 8516938 2472 154337484 18.30 18.40 18.00 18.00 0.10 -0.55% 18.00 5 18.10 24 64.29
2018-04-12 3037 16098154 4721 299101425 18.10 18.95 18.05 18.65 0.65 3.61% 18.65 75 18.70 72 66.61
2018-04-13 3037 14386022 4824 270739047 18.80 19.10 18.40 18.75 0.10 0.54% 18.75 112 18.80 36 66.96
2018-04-16 3037 7196317 2713 133402590 18.70 18.80 18.35 18.35 0.40 -2.13% 18.35 166 18.40 2 65.54
2018-04-17 3037 7342184 2849 134916034 18.45 18.80 18.05 18.05 0.30 -1.63% 18.05 350 18.10 27 64.46
2018-04-18 3037 12143173 4399 221777070 18.25 18.70 17.95 18.05 0.00 0% 18.05 172 18.10 109 64.46
2018-04-19 3037 17691294 4355 323737680 18.15 18.50 18.05 18.20 0.15 0.83% 18.20 171 18.25 1 65.00
2018-04-20 3037 14731678 4916 268665684 18.15 18.55 17.80 18.25 0.05 0.27% 18.25 883 18.30 28 65.18
2018-04-23 3037 10543296 3421 191177028 18.30 18.55 17.90 17.95 0.30 -1.64% 17.95 470 18.00 193 64.11
2018-04-24 3037 18918461 5358 327217204 18.05 18.10 16.65 16.90 1.05 -5.85% 16.90 385 16.95 120 60.36
2018-04-25 3037 25688059 7401 422324742 16.55 17.10 16.00 16.80 0.10 -0.59% 16.80 448 16.85 64 60.00
2018-04-26 3037 10876874 3486 184433289 17.15 17.25 16.60 16.60 0.20 -1.19% 16.60 84 16.65 40 59.29
2018-04-27 3037 10368628 2991 170555813 17.00 17.00 16.20 16.50 0.10 -0.6% 16.50 12 16.55 168 58.93
2018-04-30 3037 13611629 4611 230062110 17.10 17.15 16.65 16.80 0.30 1.82% 16.75 56 16.80 65 60.00
2018-05-02 3037 14555075 4237 248407474 17.00 17.35 16.65 17.05 0.25 1.49% 17.05 129 17.10 97 60.89
2018-05-03 3037 15738072 4447 271975955 17.10 17.50 17.10 17.25 0.20 1.17% 17.25 326 17.30 33 61.61
2018-05-04 3037 10487732 3866 178059658 17.25 17.30 16.70 16.75 0.50 -2.9% 16.75 220 16.80 84 59.82
2018-05-07 3037 7455034 2731 126361317 16.95 17.20 16.85 16.85 0.10 0.6% 16.85 179 16.90 67 60.18
2018-05-08 3037 10473829 2977 179866810 16.90 17.35 16.85 17.20 0.35 2.08% 17.20 34 17.25 102 61.43
2018-05-09 3037 9390611 2671 162310571 17.30 17.50 17.15 17.15 0.05 -0.29% 17.15 137 17.20 138 61.25
2018-05-10 3037 11967324 3280 208252166 17.15 17.60 17.10 17.35 0.20 1.17% 17.35 2 17.40 53 61.96
2018-05-11 3037 8034784 2552 138740043 17.50 17.55 17.10 17.15 0.20 -1.15% 17.15 55 17.20 136 61.25
2018-05-14 3037 10997282 3305 189886379 17.45 17.55 17.10 17.15 0.00 0% 17.15 94 17.20 91 61.25
2018-05-15 3037 18511163 4862 323505474 17.25 17.70 17.20 17.35 0.20 1.17% 17.30 611 17.35 5 52.58
2018-05-16 3037 9669921 2948 168930915 17.55 17.60 17.35 17.50 0.15 0.86% 17.45 58 17.50 131 53.03
2018-05-17 3037 6352566 1966 111675103 17.65 17.75 17.50 17.50 0.00 0% 17.50 609 17.55 69 53.03
2018-05-18 3037 6844960 2330 117723339 17.50 17.60 17.05 17.05 0.45 -2.57% 17.05 239 17.10 47 51.67
2018-05-21 3037 11375636 3048 199354713 17.20 17.75 17.20 17.65 0.60 3.52% 17.60 47 17.65 140 53.48
2018-05-22 3037 6927150 2176 122491690 17.85 17.95 17.50 17.50 0.15 -0.85% 17.50 113 17.55 7 53.03
2018-05-23 3037 3285553 1254 57333217 17.55 17.65 17.35 17.40 0.10 -0.57% 17.40 8 17.45 50 52.73
2018-05-24 3037 5184199 1530 90659257 17.55 17.65 17.40 17.40 0.00 0% 17.40 342 17.45 26 52.73
2018-05-25 3037 5711584 2002 98831141 17.45 17.50 17.20 17.20 0.20 -1.15% 17.20 417 17.25 10 52.12
2018-05-28 3037 6827950 2193 118684379 17.30 17.50 17.25 17.40 0.20 1.16% 17.35 291 17.40 249 52.73
2018-05-29 3037 10444196 3404 178708983 17.35 17.35 17.00 17.05 0.35 -2.01% 17.05 134 17.10 98 51.67
2018-05-30 3037 8224132 2634 138856394 16.95 17.05 16.80 16.80 0.25 -1.47% 16.80 377 16.85 82 50.91
2018-05-31 3037 9617929 2694 162746648 16.95 17.10 16.80 16.80 0.00 0% 16.80 137 16.85 130 50.91
2018-06-01 3037 5324556 1880 89622736 16.80 16.95 16.80 16.80 0.00 0% 16.80 493 16.85 29 50.91
2018-06-04 3037 25737270 6607 446592895 16.95 17.65 16.90 17.60 0.80 4.76% 17.60 30 17.65 327 53.33
2018-06-05 3037 15337564 4703 266291426 17.60 17.60 17.20 17.25 0.35 -1.99% 17.25 28 17.30 26 52.27
2018-06-06 3037 9076864 2988 157133048 17.25 17.45 17.20 17.25 0.00 0% 17.20 552 17.25 125 52.27
2018-06-08 3037 7646877 2497 131308683 17.15 17.35 17.10 17.15 0.05 -0.58% 17.10 609 17.15 36 51.97
2018-06-11 3037 5807798 2131 99602590 17.30 17.30 17.05 17.10 0.05 -0.29% 17.10 4 17.15 267 51.82
2018-06-12 3037 9661312 2827 166350564 17.10 17.40 17.05 17.05 0.05 -0.29% 17.05 318 17.10 22 51.67
2018-06-13 3037 33918446 7078 589584691 17.20 17.55 17.10 17.15 0.10 0.59% 17.15 141 17.20 9 51.97
2018-06-14 3037 35955669 7364 626825197 17.15 17.70 17.05 17.70 0.55 3.21% 17.70 161 17.75 684 53.64
2018-06-15 3037 132561440 33445 2147483647 18.75 19.30 17.70 17.70 0.00 0% 17.70 640 17.75 609 53.64
2018-06-19 3037 35926019 9351 635264172 17.70 18.00 17.40 17.40 0.30 -1.69% 17.40 230 17.45 119 52.73
2018-06-20 3037 17715194 5239 305977753 17.55 17.60 17.10 17.20 0.20 -1.15% 17.20 177 17.25 36 52.12
2018-06-21 3037 9686054 3062 166398318 17.30 17.35 17.05 17.10 0.10 -0.58% 17.10 24 17.15 82 51.82
2018-06-22 3037 8905849 3270 151086431 17.05 17.05 16.90 16.90 0.20 -1.17% 16.90 1176 16.95 26 51.21
2018-06-25 3037 5563007 2159 94466459 17.00 17.15 16.90 16.90 0.00 0% 16.90 231 16.95 22 51.21
2018-06-26 3037 14922168 4903 245234925 16.70 16.70 16.20 16.40 0.50 -2.96% 16.40 143 16.45 134 49.70
2018-06-27 3037 8043901 2876 131832633 16.55 16.60 16.20 16.20 0.20 -1.22% 16.20 855 16.25 4 49.09
2018-06-28 3037 8422997 2646 136388945 16.20 16.40 16.00 16.10 0.10 -0.62% 16.10 462 16.15 55 48.79
2018-06-29 3037 4591384 1445 74889505 16.30 16.40 16.20 16.30 0.20 1.24% 16.30 324 16.35 24 49.39
2018-07-02 3037 5114120 1579 83517541 16.45 16.50 16.20 16.20 0.10 -0.61% 16.20 139 16.25 1 49.09
2018-07-03 3037 9877060 2971 158880922 16.25 16.45 15.80 15.80 0.40 -2.47% 15.80 621 15.85 68 47.88
2018-07-04 3037 9693419 2870 153840033 15.70 16.10 15.60 15.85 0.05 0.32% 15.85 9 15.90 107 48.03
2018-07-05 3037 8168203 2611 131129565 16.00 16.20 15.90 16.15 0.30 1.89% 16.10 2 16.15 241 48.94
2018-07-06 3037 18875067 5501 295327279 16.20 16.25 15.30 15.40 0.75 -4.64% 15.40 777 15.50 128 46.67
2018-07-09 3037 8956013 2781 139045149 15.50 15.75 15.40 15.50 0.10 0.65% 15.50 304 15.55 10 46.97
2018-07-10 3037 10615565 3151 169556490 15.85 16.20 15.85 15.95 0.45 2.9% 15.95 30 16.00 294 48.33
2018-07-11 3037 4653352 1641 73748882 15.85 15.95 15.70 15.90 0.05 -0.31% 15.85 51 15.90 4 48.18
2018-07-12 3037 6800507 1777 109044807 15.90 16.15 15.90 16.10 0.20 1.26% 16.05 172 16.10 86 48.79
2018-07-13 3037 8176368 2646 132023055 16.20 16.25 16.05 16.20 0.10 0.62% 16.20 124 16.25 302 49.09
2018-07-16 3037 5121568 1970 83141669 16.25 16.40 16.15 16.20 0.00 0% 16.20 53 16.25 549 49.09
2018-07-17 3037 4937042 1318 79673319 16.20 16.30 16.05 16.10 0.10 -0.62% 16.10 49 16.15 296 48.79
2018-07-18 3037 9029344 2782 147339354 16.20 16.45 16.20 16.35 0.25 1.55% 16.35 25 16.40 318 49.55
2018-07-19 3037 7302147 2320 120600750 16.50 16.60 16.45 16.45 0.10 0.61% 16.45 13 16.50 219 49.85
2018-07-20 3037 6138399 1749 100939318 16.55 16.65 16.30 16.40 0.05 -0.3% 16.35 107 16.40 123 49.70
2018-07-23 3037 4296115 1494 70172582 16.45 16.50 16.15 16.40 0.00 0% 16.35 31 16.40 135 49.70
2018-07-24 3037 6312660 1929 103986084 16.45 16.60 16.35 16.50 0.10 0.61% 16.45 17 16.50 81 50.00
2018-07-25 3037 8906158 2189 147549955 16.60 16.70 16.40 16.55 0.05 0.3% 16.50 219 16.55 29 50.15
2018-07-26 3037 7469305 1943 122820095 16.55 16.60 16.35 16.35 0.20 -1.21% 16.35 617 16.40 95 49.55
2018-07-27 3037 13681264 3046 226574846 16.40 16.70 16.35 16.70 0.35 2.14% 16.65 75 16.70 230 50.61
2018-07-30 3037 8504827 2280 138674258 16.30 16.40 16.20 16.40 0.00 -1.8% 16.35 132 16.40 120 49.70
2018-07-31 3037 5987839 1632 97951613 16.40 16.50 16.25 16.25 0.15 -0.91% 16.25 212 16.30 17 49.24
2018-08-01 3037 3584660 1159 58583604 16.30 16.40 16.30 16.35 0.10 0.62% 16.30 270 16.35 6 49.55
2018-08-02 3037 10389375 3551 166557076 16.35 16.40 15.90 15.95 0.40 -2.45% 15.95 16 16.00 57 48.33
2018-08-03 3037 5791102 1820 92757682 16.00 16.15 15.85 16.10 0.15 0.94% 16.10 239 16.15 557 48.79
2018-08-06 3037 5230868 1549 84510373 16.15 16.25 16.05 16.15 0.05 0.31% 16.15 4 16.20 74 48.94
2018-08-07 3037 3884432 1261 62643345 16.20 16.20 16.05 16.20 0.05 0.31% 16.15 30 16.20 285 49.09
2018-08-08 3037 4657505 1805 75249528 16.20 16.30 16.10 16.10 0.10 -0.62% 16.05 247 16.10 203 48.79
2018-08-09 3037 33102932 9769 554586643 16.40 17.00 16.35 17.00 0.90 5.59% 16.95 95 17.00 476 51.52
2018-08-10 3037 20650905 5602 345729998 16.85 16.90 16.65 16.65 0.35 -2.06% 16.65 550 16.70 129 50.45
2018-08-13 3037 46552480 12055 799721198 17.40 17.50 16.70 17.10 0.45 2.7% 17.05 133 17.10 127 51.82
2018-08-14 3037 25480354 6993 441819915 17.30 17.45 17.20 17.40 0.30 1.75% 17.35 374 17.40 369 56.13
2018-08-15 3037 29238529 9002 508960645 17.50 17.65 17.10 17.25 0.15 -0.86% 17.25 276 17.30 10 55.65
2018-08-16 3037 32997537 8754 584117471 17.35 18.00 17.20 17.85 0.60 3.48% 17.80 72 17.85 30 57.58
2018-08-17 3037 26178471 7698 468742483 18.05 18.25 17.50 17.60 0.25 -1.4% 17.60 201 17.65 41 56.77
2018-08-20 3037 15687177 5027 269605509 17.70 17.80 16.85 17.00 0.60 -3.41% 16.95 78 17.00 76 54.84
2018-08-21 3037 6875645 2647 117029165 17.15 17.25 16.85 17.15 0.15 0.88% 17.15 10 17.20 347 55.32
2018-08-22 3037 6123475 2171 104771315 17.10 17.20 16.90 17.20 0.05 0.29% 17.15 35 17.20 48 55.48
2018-08-23 3037 51121273 13701 917967109 17.55 18.20 17.40 18.20 1.00 5.81% 18.15 216 18.20 1184 58.71
2018-08-24 3037 27974163 7773 499768434 17.90 18.10 17.60 18.00 0.20 -1.1% 17.95 42 18.00 49 58.06
2018-08-27 3037 11539293 3165 207133985 18.15 18.25 17.80 17.95 0.05 -0.28% 17.95 578 18.00 642 57.90
2018-08-28 3037 19712303 5688 357714804 18.20 18.35 18.00 18.00 0.05 0.28% 18.00 1046 18.05 18 58.06
2018-08-29 3037 9931054 2965 178073805 18.00 18.15 17.80 17.85 0.15 -0.83% 17.85 232 17.90 109 57.58
2018-08-30 3037 8846058 3194 157630670 18.00 18.00 17.70 17.80 0.05 -0.28% 17.75 139 17.80 124 57.42
2018-08-31 3037 8782565 2903 154668705 17.75 17.80 17.50 17.60 0.20 -1.12% 17.60 211 17.65 25 56.77
2018-09-03 3037 14736580 4531 262977737 17.75 18.10 17.55 17.75 0.15 0.85% 17.70 90 17.75 203 57.26
2018-09-04 3037 41611498 11369 758078207 18.25 18.50 17.90 18.10 0.35 1.97% 18.10 115 18.15 415 58.39
2018-09-05 3037 20553077 6654 375465489 18.30 18.40 18.15 18.20 0.10 0.55% 18.15 641 18.20 118 58.71
2018-09-06 3037 19162274 6313 348975089 18.35 18.45 18.00 18.00 0.20 -1.1% 18.00 43 18.05 15 58.06
2018-09-07 3037 15314013 4342 271155973 17.95 18.00 17.50 17.60 0.40 -2.22% 17.55 304 17.60 253 56.77
2018-09-10 3037 17544031 5614 298714424 17.55 17.60 16.65 16.90 0.70 -3.98% 16.85 105 16.90 54 54.52
2018-09-11 3037 14183721 5153 247509956 17.30 17.70 17.10 17.70 0.80 4.73% 17.65 29 17.70 192 57.10
2018-09-12 3037 26865119 7931 482808064 17.80 18.20 17.65 18.15 0.45 2.54% 18.10 161 18.15 316 58.55
2018-09-13 3037 32234054 9481 589217424 18.15 18.60 17.95 18.15 0.00 0% 18.10 384 18.15 20 58.55
2018-09-14 3037 54478091 15116 1019719050 18.45 19.00 18.25 19.00 0.85 4.68% 18.95 134 19.00 1883 61.29
2018-09-17 3037 144095373 35202 2147483647 19.45 20.45 19.40 20.05 1.05 5.53% 20.00 213 20.05 62 64.68
2018-09-18 3037 67753686 17728 1352619579 19.70 20.45 19.60 19.85 0.20 -1% 19.85 77 19.90 125 64.03
2018-09-19 3037 44939767 11948 904716846 20.30 20.60 19.70 19.70 0.15 -0.76% 19.70 522 19.75 162 63.55
2018-09-20 3037 27976044 9366 556279507 19.75 20.15 19.70 19.75 0.05 0.25% 19.75 11 19.80 42 63.71
2018-09-21 3037 56805452 15741 1084907970 19.80 19.95 18.60 19.10 0.65 -3.29% 19.10 147 19.15 131 61.61
2018-09-25 3037 45713832 12462 908479317 19.30 20.30 19.20 20.30 1.20 6.28% 20.25 22 20.30 2258 65.48
2018-09-26 3037 23969088 7309 479647960 20.00 20.20 19.80 20.00 0.30 -1.48% 19.95 49 20.00 105 64.52
2018-09-27 3037 25926248 7548 512883926 20.00 20.20 19.40 19.55 0.45 -2.25% 19.55 243 19.60 178 63.06
2018-09-28 3037 63013202 16181 1275928987 20.00 20.55 19.85 20.05 0.50 2.56% 20.05 411 20.10 58 64.68
2018-10-01 3037 20826004 6081 418559469 20.30 20.35 19.85 20.15 0.10 0.5% 20.15 22 20.20 342 65.00
2018-10-02 3037 30436564 10359 597937650 20.00 20.00 19.45 19.55 0.60 -2.98% 19.55 110 19.60 10 63.06
2018-10-03 3037 23337749 7057 459331174 19.60 19.95 19.50 19.50 0.05 -0.26% 19.50 111 19.55 69 62.90
2018-10-04 3037 15845273 5054 304287373 19.35 19.40 19.05 19.15 0.35 -1.79% 19.10 137 19.15 18 61.77
2018-10-05 3037 46646852 14569 880352469 19.50 19.55 18.20 18.65 0.50 -2.61% 18.65 141 18.70 5 60.16
2018-10-08 3037 22356923 8971 424244872 18.60 19.25 18.60 19.20 0.55 2.95% 19.15 103 19.20 348 61.94
2018-10-09 3037 54646416 16679 992318162 19.15 19.30 17.50 17.55 1.65 -8.59% 17.55 163 17.60 101 56.61
2018-10-11 3037 46429571 14080 740339765 15.90 16.30 15.80 15.80 1.75 -9.97% 0.00 0 15.80 1043 50.97
2018-10-12 3037 29272317 8765 473491747 15.90 16.45 15.75 16.45 0.65 4.11% 16.40 64 16.45 174 53.06
2018-10-15 3037 15285794 5921 247761547 16.30 16.40 15.90 16.30 0.15 -0.91% 16.25 70 16.30 383 52.58
2018-10-16 3037 26234861 8559 421344881 16.25 16.65 15.65 15.85 0.45 -2.76% 15.85 390 15.90 51 51.13
2018-10-17 3037 16584225 6382 268496458 16.15 16.35 16.00 16.05 0.20 1.26% 16.05 117 16.10 20 51.77
2018-10-18 3037 16733382 6475 273804126 16.20 16.70 16.00 16.60 0.55 3.43% 16.55 21 16.60 2 53.55
2018-10-19 3037 20605880 6720 330729853 16.20 16.20 15.85 16.20 0.40 -2.41% 16.15 92 16.20 100 52.26
2018-10-22 3037 9841338 3172 159657041 16.00 16.45 15.90 16.35 0.15 0.93% 16.30 90 16.35 258 52.74
2018-10-23 3037 7437020 3456 119871070 16.05 16.30 16.00 16.00 0.35 -2.14% 16.00 140 16.05 225 51.61
2018-10-24 3037 19859076 5944 326338045 16.20 16.55 16.10 16.45 0.45 2.81% 16.40 307 16.45 17 53.06
2018-10-25 3037 15205945 5752 242625170 15.95 16.20 15.70 16.00 0.45 -2.74% 15.95 51 16.00 88 51.61
2018-10-26 3037 12395382 4408 198650212 16.20 16.30 15.80 15.90 0.10 -0.62% 15.90 14 15.95 87 51.29
2018-10-29 3037 28755799 8382 436944479 15.85 16.05 14.50 14.60 1.30 -8.18% 14.60 91 14.65 263 47.10
2018-10-30 3037 23870989 7167 346895581 14.50 15.00 14.25 14.65 0.05 0.34% 14.65 64 14.70 70 47.26
2018-10-31 3037 16203173 5694 245969160 14.95 15.40 14.95 15.05 0.40 2.73% 15.05 57 15.10 16 48.55
2018-11-01 3037 12695267 3475 195964812 15.05 15.65 15.00 15.60 0.55 3.65% 15.55 17 15.60 199 50.32
2018-11-02 3037 17148829 3802 270178036 15.55 16.00 15.40 15.60 0.00 0% 15.60 362 15.65 18 50.32
2018-11-05 3037 10406873 3116 163710318 15.35 16.00 15.25 16.00 0.40 2.56% 15.95 11 16.00 15 51.61
2018-11-06 3037 12805299 4246 201606996 16.15 16.30 15.35 15.45 0.55 -3.44% 15.45 141 15.50 53 49.84
2018-11-07 3037 13086195 3789 208440744 15.55 16.10 15.50 16.10 0.65 4.21% 16.05 102 16.10 93 51.94
2018-11-08 3037 11426129 3467 182881746 16.30 16.35 15.70 15.80 0.30 -1.86% 15.80 2 15.85 210 50.97
2018-11-09 3037 14691403 3634 236735857 16.00 16.25 15.90 16.15 0.35 2.22% 16.10 41 16.15 296 52.10
2018-11-12 3037 30757805 7462 513194690 16.05 17.10 16.05 16.70 0.55 3.41% 16.70 328 16.75 19 53.87
2018-11-13 3037 36897736 13512 602787162 16.45 16.90 15.85 16.85 0.15 0.9% 16.80 3 16.85 238 54.35
2018-11-14 3037 29329783 6089 495950494 16.80 17.15 16.50 17.00 0.15 0.89% 16.95 646 17.00 167 14.41
2018-11-16 3037 124462008 25665 2147483647 19.00 20.30 19.00 19.65 0.95 15.59% 19.60 181 19.65 15 16.65
2018-11-19 3037 38834796 9801 768152622 19.95 20.10 19.50 19.80 0.15 0.76% 19.80 52 19.85 207 16.78
2018-11-20 3037 36875325 10032 730726203 19.60 20.10 19.50 19.95 0.15 0.76% 19.90 53 19.95 451 16.91
2018-11-21 3037 38682509 8105 770349380 19.80 20.10 19.65 20.05 0.10 0.5% 20.05 14 20.10 1053 16.99
2018-11-22 3037 43932843 10432 845932440 20.10 20.15 18.65 18.65 1.40 -6.98% 18.65 557 18.70 173 15.81
2018-11-23 3037 24434286 7133 457548724 18.90 19.00 18.40 18.70 0.05 0.27% 18.65 880 18.70 16 15.85
2018-11-26 3037 17501495 4716 328747247 18.90 19.20 18.50 18.75 0.05 0.27% 18.70 74 18.75 105 15.89
2018-11-27 3037 40467314 11037 792442780 18.90 20.00 18.80 20.00 1.25 6.67% 19.95 167 20.00 1026 16.95
2018-11-28 3037 29189573 8463 581095369 19.85 20.15 19.65 19.95 0.05 -0.25% 19.90 65 19.95 49 16.91
2018-11-29 3037 63606344 14735 1291153386 20.20 20.60 19.95 20.00 0.05 0.25% 20.00 747 20.05 9 16.95
2018-11-30 3037 84706444 20470 1789520559 20.15 21.85 19.90 21.15 1.15 5.75% 21.15 228 21.25 6 17.92
2018-12-03 3037 71386182 20595 1608030400 22.00 23.00 21.95 22.75 1.60 7.57% 22.70 18 22.75 216 19.28
2018-12-04 3037 50393397 15081 1144220026 22.50 23.10 21.95 22.55 0.20 -0.88% 22.55 261 22.60 794 19.11
2018-12-05 3037 31024367 10450 697909317 21.90 22.90 21.90 22.90 0.35 1.55% 22.85 228 22.90 592 19.41
2018-12-06 3037 64203162 19613 1410250225 23.00 23.50 20.90 21.25 1.65 -7.21% 21.25 37 21.30 122 18.01
2018-12-07 3037 80243420 19329 1840009768 21.55 23.35 21.55 23.35 2.10 9.88% 23.35 17927 0.00 0 19.79
2018-12-10 3037 150840094 40516 2147483647 23.40 25.10 23.40 24.45 1.10 4.71% 24.40 9 24.45 132 20.72
2018-12-11 3037 87122691 25060 2147483647 25.00 25.10 24.25 24.65 0.20 0.82% 24.60 309 24.65 102 20.89
2018-12-12 3037 76874508 21903 1872980033 25.30 25.35 23.70 24.20 0.45 -1.83% 24.20 163 24.25 129 20.51
2018-12-13 3037 72937773 21401 1694529111 23.80 23.80 22.90 22.95 1.25 -5.17% 22.95 111 23.00 13 19.45
2018-12-14 3037 71844819 21362 1651933553 23.10 23.55 22.50 22.60 0.35 -1.53% 22.60 759 22.65 2 19.15
2018-12-17 3037 83076016 23604 1891364594 22.90 23.60 22.00 22.45 0.15 -0.66% 22.45 237 22.50 79 19.03
2018-12-18 3037 61999884 18736 1410819503 22.70 23.20 22.30 23.10 0.65 2.9% 23.05 177 23.10 302 19.58
2018-12-19 3037 54562112 15955 1249144145 23.50 23.60 22.25 22.25 0.85 -3.68% 22.25 562 22.30 18 18.86
2018-12-20 3037 55071080 16235 1242734990 22.00 22.95 22.00 22.95 0.70 3.15% 22.90 102 22.95 583 19.45
2018-12-21 3037 44466122 14571 1016114438 22.70 23.10 22.45 22.90 0.05 -0.22% 22.85 375 22.90 116 19.41
2018-12-22 3037 13289823 4796 301337993 23.00 23.00 22.40 22.60 0.30 -1.31% 22.60 81 22.65 32 19.15
2018-12-24 3037 29179463 9066 674098547 22.95 23.45 22.80 23.45 0.85 3.76% 23.40 460 23.45 31 19.87
2018-12-25 3037 42304356 12797 945545237 22.85 22.90 21.85 22.05 1.40 -5.97% 22.05 257 22.10 122 18.69
2018-12-26 3037 42230086 11965 914601132 22.10 22.30 21.10 21.20 0.85 -3.85% 21.20 190 21.25 39 17.97
2018-12-27 3037 73287004 20712 1665872131 22.30 23.20 22.10 23.20 2.00 9.43% 23.15 13 23.20 1123 19.66
2018-12-28 3037 42826004 14674 967127284 23.20 23.30 22.20 22.30 0.90 -3.88% 22.30 213 22.35 35 18.90