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　16.70
0
0%		16.60
-0.1
-0.6%		16.10
-0.5
-3.01%		 　16.70
0.6
3.73%		16.65
-0.05
-0.3%		17.10
0.45
2.7%		17.15
0.05
0.29%		17.15
0
0%		 　17.10
-0.05
-0.29%		17.15
0.05
0.29%		17.30
0.15
0.87%		17.10
-0.2
-1.16%		17.30
0.2
1.17%		 　17.30
0
0%		17.15
-0.15
-0.87%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.50
0.3
1.74%		 　17.45
-0.05
-0.29%		17.35
-0.1
-0.57%		17.50
0.15
0.86%		 17.1
2 月　　　　　　　　　　17.35
-0.15
-0.86%		17.55
0.2
1.15%		18.15
0.6
3.42%		17.90
-0.25
-1.38%		 　　17.65
-0.25
-1.4%		17.60
-0.05
-0.28%		17.60
0
0%		18.45
0.85
4.83%		18.40
-0.05
-0.27%		 　18.00
-0.4
-2.17%		18.50
0.5
2.78%		18.15
-0.35
-1.89%		 17.99
3 月　　　18.20
0.05
0.28%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		18.15
0.15
0.83%		18.25
0.1
0.55%		 　18.10
-0.15
-0.82%		18.05
-0.05
-0.28%		17.95
-0.1
-0.55%		18.00
0.05
0.28%		18.30
0.3
1.67%		 　18.25
-0.05
-0.27%		18.15
-0.1
-0.55%		18.10
-0.05
-0.28%		18.10
0
0%		18.10
0
0%		 　17.95
-0.15
-0.83%		17.75
-0.2
-1.11%		17.75
0
0%		17.60
-0.15
-0.85%		17.65
0.05
0.28%		 18.01
4 月17.70
0.05
0.28%		17.75
0.05
0.28%		17.65
-0.1
-0.56%		 　　　17.65
0
0%		17.75
0.1
0.57%		17.75
0
0%		17.65
-0.1
-0.56%		17.95
0.3
1.7%		 　17.90
-0.05
-0.28%		 17.95
0.05
0.28%		17.65
-0.3
-1.67%		17.80
0.15
0.85%		 　18.10
0.3
1.69%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		17.75
-0.15
-0.84%		17.65
-0.1
-0.56%		 　17.35
-0.3
-1.7%		17.30
-0.05
-0.29%		 17.73
5 月　17.20
-0.1
-0.58%		17.35
0.15
0.87%		 　17.00
-0.35
-2.02%		17.05
0.05
0.29%		16.55
-0.5
-2.93%		16.00
-0.55
-3.32%		15.60
-0.4
-2.5%		 　15.10
-0.5
-3.21%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.00
-0.3
-1.96%		15.10
0.1
0.67%		 　15.70
0.6
3.97%		 15.75
0.05
0.32%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		 　15.50
-0.1
-0.64%		15.50
0
0%		15.30
-0.2
-1.29%		15.45
0.15
0.98%		15.75
0.3
1.94%		15.83
6 月 　16.15
0.4
2.54%		16.15
0
0%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		 　　16.05
-0.1
-0.62%		15.95
-0.1
-0.62%		16.10
0.15
0.94%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		 　16.00
0.1
0.63%		14.85
-1.15
-7.19%		15.10
0.25
1.68%		15.05
-0.05
-0.33%		14.80
-0.25
-1.66%		 　14.80
0
0%		14.70
-0.1
-0.68%		14.70
0
0%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		 15.46
7 月14.90
0.2
1.36%		14.90
0
0%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.85
0
0%		 　14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.60
-0.2
-1.35%		14.45
-0.15
-1.03%		 　14.45
0
0%		14.45
0
0%		14.35
-0.1
-0.69%		14.30
-0.05
-0.35%		14.30
0
0%		 　14.10
-0.2
-1.4%		14.05
-0.05
-0.35%		13.85
-0.2
-1.42%		13.85
0
0%		14.75
0.9
6.5%		 　14.90
0.15
1.02%		15.05
0.15
1.01%		15.05
0
0%		14.57
8 月14.75
-0.3
-1.99%		14.45
-0.3
-2.03%		 　14.05
-0.4
-2.77%		13.90
-0.15
-1.07%		13.90
0
0%		14.00
0.1
0.72%		 　　13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.30
-0.35
-2.56%		13.45
0.15
1.13%		 　13.60
0.15
1.12%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.60
0
0%		13.85
0.25
1.84%		 　13.60
-0.25
-1.81%		13.50
-0.1
-0.74%		13.50
0
0%		13.55
0.05
0.37%		13.80
0.25
1.85%		 13.79
9 月　14.10
0.3
2.17%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.10
0
0%		14.25
0.15
1.06%		 　14.45
0.2
1.4%		14.55
0.1
0.69%		14.80
0.25
1.72%		15.00
0.2
1.35%		 　　14.70
-0.3
-2%		14.85
0.15
1.02%		14.75
-0.1
-0.67%		14.60
-0.15
-1.02%		15.00
0.4
2.74%		 　14.95
-0.05
-0.33%		14.80
-0.15
-1%		14.60
-0.2
-1.35%		14.75
0.15
1.03%		14.50
-0.25
-1.69%		 14.63
10 月14.80
0.3
2.07%		14.70
-0.1
-0.68%		14.55
-0.15
-1.02%		14.50
-0.05
-0.34%		 　14.50
0
0%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		 　　　14.85
0.55
3.85%		14.85
0
0%		14.85
0
0%		15.00
0.15
1.01%		15.00
0
0%		 　15.30
0.3
2%		15.25
-0.05
-0.33%		15.05
-0.2
-1.31%		15.05
0
0%		15.05
0
0%		 　15.00
-0.05
-0.33%		15.00
0
0%		15.00
0
0%		14.90
-0.1
-0.67%		14.86
11 月14.85
-0.05
-0.34%		 　14.60
-0.25
-1.68%		14.50
-0.1
-0.68%		14.35
-0.15
-1.03%		14.20
-0.15
-1.05%		14.25
0.05
0.35%		 　14.05
-0.2
-1.4%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		13.85
-0.2
-1.42%		13.90
0.05
0.36%		 　14.10
0.2
1.44%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		13.95
-0.1
-0.71%		14.15
0.2
1.43%		 　14.15
0
0%		14.00
-0.15
-1.06%		14.30
0.3
2.14%		14.30
0
0%		14.20
-0.1
-0.7%		 14.17
12 月　14.00
-0.2
-1.41%		14.20
0.2
1.43%		14.30
0.1
0.7%		14.55
0.25
1.75%		14.65
0.1
0.69%		 　14.80
0.15
1.02%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		14.90
0.15
1.02%		15.05
0.15
1.01%		 　15.15
0.1
0.66%		15.10
-0.05
-0.33%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.95
0.65
4.25%		 　16.05
0.1
0.63%		16.20
0.15
0.93%		15.80
-0.4
-2.47%		15.65
-0.15
-0.95%		15.75
0.1
0.64%		 　15.50
-0.25
-1.59%		15.40
-0.1
-0.65%		15.17

說明:最高漲幅:6.5%最低跌幅:-7.19% 最高價:18.50最低價:13.30平均價:15.7,灰色底表示週末,漲120天(24.15)元,跌143天(-24.3)元,平盤40天
7%=1,5%=1,4%=7,3%=6,2%=21,1%=57,0%=67,-0%=1,-1%=9,-2%=22,-3%=33,-4%=78,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 1605 4177466 1642 70080888 16.80 16.90 16.65 16.70 0.05 0% 16.70 51 16.75 79 4.61
2019-01-03 1605 5497564 1924 91694070 16.65 16.80 16.60 16.60 0.10 -0.6% 16.55 286 16.60 35 4.59
2019-01-04 1605 13701456 4103 220330932 16.35 16.35 15.90 16.10 0.50 -3.01% 16.05 347 16.10 427 4.45
2019-01-07 1605 7833936 2833 130224817 16.45 16.80 16.45 16.70 0.60 3.73% 16.65 207 16.70 129 4.61
2019-01-08 1605 5139688 1997 85784546 16.75 16.75 16.60 16.65 0.05 -0.3% 16.65 339 16.70 5 4.60
2019-01-09 1605 14458326 4696 245771142 16.75 17.20 16.70 17.10 0.45 2.7% 17.05 46 17.10 56 4.72
2019-01-10 1605 18697770 5223 322989889 17.25 17.40 17.15 17.15 0.05 0.29% 17.15 402 17.20 15 4.74
2019-01-11 1605 6976830 2269 119465190 17.25 17.25 17.00 17.15 0.00 0% 17.10 5 17.15 205 4.74
2019-01-14 1605 4174017 1779 71290981 17.20 17.30 17.00 17.10 0.05 -0.29% 17.05 14 17.10 164 4.72
2019-01-15 1605 4884817 1730 83714453 17.10 17.20 17.05 17.15 0.05 0.29% 17.10 157 17.15 18 4.74
2019-01-16 1605 9367902 3436 162030044 17.25 17.45 17.15 17.30 0.15 0.87% 17.25 77 17.30 276 4.78
2019-01-17 1605 4303120 1815 74038267 17.30 17.40 17.10 17.10 0.20 -1.16% 17.10 276 17.20 111 4.72
2019-01-18 1605 10929617 2819 189567803 17.25 17.45 17.15 17.30 0.20 1.17% 17.25 317 17.30 33 4.78
2019-01-21 1605 8232905 2150 142769388 17.50 17.50 17.20 17.30 0.00 0% 17.30 150 17.35 45 4.78
2019-01-22 1605 4703875 1303 81030605 17.35 17.35 17.15 17.15 0.15 -0.87% 17.15 99 17.20 46 4.74
2019-01-23 1605 3231938 1173 55510973 17.15 17.25 17.10 17.25 0.10 0.58% 17.20 58 17.25 238 4.77
2019-01-24 1605 2683023 1216 46240539 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 124 17.25 70 4.75
2019-01-25 1605 11379305 3116 198297678 17.30 17.50 17.25 17.50 0.30 1.74% 17.45 148 17.50 678 4.83
2019-01-28 1605 9735726 2829 170829347 17.65 17.65 17.45 17.45 0.05 -0.29% 17.45 569 17.50 18 4.82
2019-01-29 1605 6166531 2180 106484475 17.40 17.40 17.15 17.35 0.10 -0.57% 17.35 787 17.40 286 4.79
2019-01-30 1605 6751929 2156 117860600 17.40 17.55 17.30 17.50 0.15 0.86% 17.45 956 17.50 282 4.83
2019-02-11 1605 11595976 3900 202578620 17.60 17.70 17.35 17.35 0.15 -0.86% 17.35 58 17.40 7 4.79
2019-02-12 1605 8574631 2235 150040662 17.35 17.60 17.35 17.55 0.20 1.15% 17.50 124 17.55 146 4.85
2019-02-13 1605 33950057 8611 612187766 17.70 18.30 17.70 18.15 0.60 3.42% 18.15 106 18.20 381 5.01
2019-02-14 1605 13159458 3930 235817251 18.05 18.10 17.80 17.90 0.25 -1.38% 17.90 192 17.95 176 4.94
2019-02-18 1605 10396323 2300 183583428 17.55 17.80 17.50 17.65 0.20 -1.4% 17.65 20 17.70 417 4.88
2019-02-19 1605 5330283 1511 93962197 17.65 17.70 17.60 17.60 0.05 -0.28% 17.60 4 17.65 149 4.86
2019-02-20 1605 9503222 3103 168270081 17.70 17.85 17.55 17.60 0.00 0% 17.60 41 17.65 118 4.86
2019-02-21 1605 48055973 10185 873137223 17.70 18.50 17.60 18.45 0.85 4.83% 18.40 47 18.45 1750 5.10
2019-02-22 1605 27132232 6645 495717952 18.40 18.45 18.10 18.40 0.05 -0.27% 18.35 94 18.40 350 5.21
2019-02-25 1605 40997932 8214 741048376 18.10 18.25 17.95 18.00 0.40 -2.17% 18.00 1290 18.05 254 5.10
2019-02-26 1605 44975193 9815 824246156 18.10 18.60 18.10 18.50 0.50 2.78% 18.45 396 18.50 500 5.24
2019-02-27 1605 50762779 14573 921591799 18.40 18.45 18.00 18.15 0.35 -1.89% 18.15 1231 18.20 375 5.14
2019-03-04 1605 35789131 8085 654122065 18.35 18.50 18.15 18.20 0.05 0.28% 18.20 1370 18.25 23 5.16
2019-03-05 1605 22528991 5506 408034621 18.15 18.25 18.05 18.10 0.10 -0.55% 18.10 392 18.15 136 5.13
2019-03-06 1605 22330504 6166 403806072 18.10 18.20 18.00 18.00 0.10 -0.55% 18.00 4087 18.05 5 5.10
2019-03-07 1605 43957645 9759 791666525 17.90 18.25 17.70 18.15 0.15 0.83% 18.15 760 18.20 1217 5.14
2019-03-08 1605 46919765 10049 853801112 18.25 18.30 18.05 18.25 0.10 0.55% 18.20 2250 18.25 726 5.17
2019-03-11 1605 27444731 7118 498825509 18.20 18.30 18.10 18.10 0.15 -0.82% 18.10 371 18.15 110 5.13
2019-03-12 1605 19515037 5225 353620866 18.25 18.25 18.00 18.05 0.05 -0.28% 18.05 8 18.10 98 5.11
2019-03-13 1605 18446690 4738 331602697 18.05 18.10 17.90 17.95 0.10 -0.55% 17.90 3391 17.95 68 5.08
2019-03-14 1605 15278198 3897 274217314 18.00 18.05 17.90 18.00 0.05 0.28% 18.00 211 18.05 843 5.10
2019-03-15 1605 59916196 12253 1097758605 18.35 18.45 18.20 18.30 0.30 1.67% 18.25 2228 18.30 44 5.18
2019-03-18 1605 14346738 4177 262041722 18.35 18.40 18.20 18.25 0.05 -0.27% 18.25 45 18.30 1544 5.17
2019-03-19 1605 11681378 3619 212295232 18.25 18.25 18.10 18.15 0.10 -0.55% 18.15 736 18.20 201 5.14
2019-03-20 1605 14501890 4946 262625488 18.15 18.20 18.05 18.10 0.05 -0.28% 18.10 145 18.15 721 5.13
2019-03-21 1605 10454388 3619 189299508 18.10 18.15 18.05 18.10 0.00 0% 18.10 311 18.15 399 5.13
2019-03-22 1605 15274315 4629 277277314 18.20 18.25 18.05 18.10 0.00 0% 18.10 59 18.15 328 5.13
2019-03-25 1605 14483739 4148 259822686 18.00 18.05 17.85 17.95 0.15 -0.83% 17.95 18 18.00 356 5.08
2019-03-26 1605 20068570 6438 357410692 17.95 18.00 17.70 17.75 0.20 -1.11% 17.75 33 17.80 1082 5.03
2019-03-27 1605 19220366 5693 339748052 17.80 17.90 17.55 17.75 0.00 0% 17.75 160 17.80 64 5.03
2019-03-28 1605 9023338 2985 159022934 17.70 17.75 17.60 17.60 0.15 -0.85% 17.55 2130 17.60 100 4.99
2019-03-29 1605 10040989 3097 177331738 17.65 17.75 17.60 17.65 0.05 0.28% 17.65 210 17.70 26 5.00
2019-04-01 1605 8538445 2410 151444766 17.70 17.80 17.65 17.70 0.05 0.28% 17.65 952 17.70 16 5.01
2019-04-02 1605 7764576 2370 138363768 17.80 17.95 17.75 17.75 0.05 0.28% 17.75 397 17.80 24 5.03
2019-04-03 1605 10743632 2910 189819635 17.75 17.80 17.60 17.65 0.10 -0.56% 17.65 618 17.70 17 5.00
2019-04-08 1605 17499636 4060 308932218 17.70 17.75 17.60 17.65 0.00 0% 17.65 2 17.70 975 5.00
2019-04-09 1605 13485951 4028 238918466 17.65 17.80 17.60 17.75 0.10 0.57% 17.70 600 17.75 60 5.03
2019-04-10 1605 7525514 2761 133150288 17.65 17.75 17.65 17.75 0.00 0% 17.75 10 17.80 659 5.03
2019-04-11 1605 10487750 3161 186097886 17.75 17.90 17.65 17.65 0.10 -0.56% 17.65 778 17.70 27 5.00
2019-04-12 1605 23840912 6947 427594198 17.80 18.10 17.70 17.95 0.30 1.7% 17.90 822 17.95 268 5.08
2019-04-15 1605 10084421 2675 181235247 18.05 18.10 17.90 17.90 0.05 -0.28% 17.90 693 17.95 194 5.07
2019-04-17 1605 14598936 4111 261459245 17.95 18.05 17.75 17.95 0.10 0.28% 17.95 136 18.00 892 5.08
2019-04-18 1605 12920867 3446 230091735 18.00 18.05 17.65 17.65 0.30 -1.67% 17.65 777 17.70 270 5.00
2019-04-19 1605 5611776 1610 99533915 17.70 17.80 17.65 17.80 0.15 0.85% 17.75 254 17.80 497 5.04
2019-04-22 1605 22059353 5570 399059772 17.90 18.20 17.85 18.10 0.30 1.69% 18.05 155 18.10 1179 5.13
2019-04-23 1605 8149938 2220 146967634 18.15 18.15 17.95 18.00 0.10 -0.55% 17.95 858 18.00 131 5.10
2019-04-24 1605 5828914 2131 104458852 18.05 18.10 17.80 17.90 0.10 -0.56% 17.85 94 17.90 194 5.07
2019-04-25 1605 6060255 2485 107848610 17.90 17.90 17.75 17.75 0.15 -0.84% 17.75 1532 17.80 59 5.03
2019-04-26 1605 7922599 2625 139941954 17.75 17.75 17.60 17.65 0.10 -0.56% 17.65 730 17.70 379 5.00
2019-04-29 1605 15780693 4616 276145594 17.75 17.75 17.35 17.35 0.30 -1.7% 17.30 1023 17.35 21 4.92
2019-04-30 1605 8781613 2855 152155793 17.40 17.45 17.25 17.30 0.05 -0.29% 17.30 311 17.35 689 4.90
2019-05-02 1605 11173009 3389 192268642 17.30 17.30 17.10 17.20 0.10 -0.58% 17.20 746 17.25 17 4.87
2019-05-03 1605 6189050 1873 107184113 17.35 17.40 17.25 17.35 0.15 0.87% 17.30 414 17.35 14 4.92
2019-05-06 1605 11395827 3569 194524917 17.15 17.20 17.00 17.00 0.35 -2.02% 17.00 1649 17.05 424 6.75
2019-05-07 1605 9656661 2868 164660544 17.00 17.10 17.00 17.05 0.05 0.29% 17.00 2239 17.05 9 6.77
2019-05-08 1605 18479790 6090 307947351 16.90 16.90 16.50 16.55 0.50 -2.93% 16.55 434 16.60 518 6.57
2019-05-09 1605 25770666 7429 416192008 16.45 16.50 15.90 16.00 0.55 -3.32% 15.95 212 16.00 145 6.35
2019-05-10 1605 15835272 5137 250333090 15.95 16.10 15.50 15.60 0.40 -2.5% 15.60 258 15.65 578 6.19
2019-05-13 1605 11813617 4027 180118333 15.55 15.55 15.10 15.10 0.50 -3.21% 15.10 1019 15.15 164 5.99
2019-05-14 1605 12960805 4599 194093307 14.80 15.20 14.60 15.20 0.10 0.66% 15.15 354 15.20 8 6.03
2019-05-15 1605 6681985 2298 102083254 15.20 15.35 15.15 15.30 0.10 0.66% 15.25 544 15.30 106 6.07
2019-05-16 1605 7486514 2543 113105701 15.30 15.30 15.00 15.00 0.30 -1.96% 15.00 284 15.05 98 5.95
2019-05-17 1605 6956788 1971 104782080 15.10 15.20 14.95 15.10 0.10 0.67% 15.10 207 15.15 233 5.99
2019-05-20 1605 17074969 5552 267764398 15.30 15.85 15.30 15.70 0.60 3.97% 15.70 323 15.75 175 6.23
2019-05-22 1605 4907882 1669 77506574 15.70 15.85 15.65 15.75 0.10 0.32% 15.75 498 15.80 54 6.25
2019-05-23 1605 7120339 2153 111556594 15.80 15.85 15.60 15.65 0.10 -0.63% 15.60 842 15.65 6 6.21
2019-05-24 1605 6139579 1854 96051281 15.70 15.75 15.55 15.60 0.05 -0.32% 15.60 459 15.65 7 6.19
2019-05-27 1605 6880014 1804 107103008 15.65 15.70 15.45 15.50 0.10 -0.64% 15.50 77 15.55 31 6.15
2019-05-28 1605 6170904 1237 95981049 15.50 15.65 15.50 15.50 0.00 0% 15.50 563 15.55 29 6.15
2019-05-29 1605 6735263 2232 103474324 15.45 15.50 15.30 15.30 0.20 -1.29% 15.30 547 15.35 11 6.07
2019-05-30 1605 4976562 1481 76908577 15.30 15.55 15.30 15.45 0.15 0.98% 15.40 509 15.45 119 6.13
2019-05-31 1605 10129788 3156 159091944 15.50 15.80 15.45 15.75 0.30 1.94% 15.70 45 15.75 179 6.25
2019-06-03 1605 19447476 5145 311064479 15.70 16.25 15.70 16.15 0.40 2.54% 16.15 34 16.20 144 6.41
2019-06-04 1605 14012785 3380 226873859 16.20 16.35 16.00 16.15 0.00 0% 16.15 467 16.20 47 6.41
2019-06-05 1605 11812683 2838 193269054 16.50 16.50 16.15 16.20 0.05 0.31% 16.15 584 16.20 19 6.43
2019-06-06 1605 8756254 1679 141362446 16.20 16.25 16.00 16.15 0.05 -0.31% 16.10 120 16.15 172 6.41
2019-06-10 1605 9600917 2008 154751203 16.15 16.25 16.00 16.05 0.10 -0.62% 16.05 145 16.10 200 6.37
2019-06-11 1605 14968325 3438 238782650 15.95 16.05 15.90 15.95 0.10 -0.62% 15.95 324 16.00 960 6.33
2019-06-12 1605 13838360 1989 222150988 16.10 16.10 15.95 16.10 0.15 0.94% 16.05 88 16.10 699 6.39
2019-06-13 1605 11264689 1961 180802705 16.05 16.15 16.00 16.00 0.10 -0.62% 16.00 1365 16.05 272 6.35
2019-06-14 1605 16580174 3104 264734134 16.00 16.10 15.85 15.90 0.10 -0.62% 15.90 793 15.95 444 6.31
2019-06-17 1605 31302928 5175 500694379 15.90 16.10 15.85 16.00 0.10 0.63% 15.95 2151 16.00 806 6.35
2019-06-18 1605 49784154 5287 742047324 14.90 15.00 14.85 14.85 0.00 -7.19% 14.85 1568 14.90 80 5.89
2019-06-19 1605 13999551 5133 211243960 15.05 15.15 15.00 15.10 0.25 1.68% 15.10 19 15.15 462 5.99
2019-06-20 1605 8443311 2899 127400774 15.10 15.20 15.00 15.05 0.05 -0.33% 15.05 258 15.10 403 5.97
2019-06-21 1605 16031340 4210 238938138 15.10 15.15 14.80 14.80 0.25 -1.66% 14.80 720 14.85 28 5.87
2019-06-24 1605 6778539 2216 100325165 14.85 14.85 14.75 14.80 0.00 0% 14.80 382 14.85 163 5.87
2019-06-25 1605 5213873 2053 76879317 14.85 14.90 14.70 14.70 0.10 -0.68% 14.70 1069 14.75 133 5.83
2019-06-26 1605 4472617 1577 65658410 14.70 14.75 14.65 14.70 0.00 0% 14.70 117 14.75 183 5.83
2019-06-27 1605 7039865 2145 104170998 14.75 14.90 14.75 14.80 0.10 0.68% 14.75 212 14.80 259 5.87
2019-06-28 1605 6258261 1404 92219729 14.70 14.80 14.70 14.70 0.10 -0.68% 14.70 1304 14.75 13 5.83
2019-07-01 1605 6921264 1871 102976218 14.90 14.95 14.80 14.90 0.20 1.36% 14.85 101 14.90 777 5.91
2019-07-02 1605 3283219 1107 48801502 14.90 14.90 14.80 14.90 0.00 0% 14.85 78 14.90 1059 5.91
2019-07-03 1605 4729396 1395 70008805 14.90 14.90 14.75 14.80 0.10 -0.67% 14.75 1007 14.80 71 5.87
2019-07-04 1605 4428607 1261 65808954 14.85 14.90 14.80 14.85 0.05 0.34% 14.85 145 14.90 366 5.89
2019-07-05 1605 3964638 1107 58872211 14.85 14.90 14.80 14.85 0.00 0% 14.85 101 14.90 785 5.89
2019-07-08 1605 2806693 765 41605911 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 668 14.85 385 5.87
2019-07-09 1605 3367684 1120 49802813 14.85 14.85 14.75 14.75 0.05 -0.34% 14.75 721 14.80 255 5.85
2019-07-10 1605 3122160 1217 46182406 14.85 14.85 14.75 14.80 0.05 0.34% 14.75 1067 14.80 3 5.87
2019-07-11 1605 16612412 6272 243407158 14.70 14.80 14.55 14.60 0.20 -1.35% 14.60 265 14.65 298 5.79
2019-07-12 1605 24075822 7445 346044714 14.60 14.60 14.25 14.45 0.15 -1.03% 14.40 52 14.45 438 5.73
2019-07-15 1605 3863434 1280 55758735 14.45 14.50 14.35 14.45 0.00 0% 14.40 737 14.45 78 5.73
2019-07-16 1605 6043958 1643 87444332 14.50 14.55 14.40 14.45 0.00 0% 14.45 78 14.50 377 5.73
2019-07-17 1605 6395113 1996 91917448 14.45 14.50 14.30 14.35 0.10 -0.69% 14.35 161 14.40 337 5.69
2019-07-18 1605 6804899 1672 97355288 14.35 14.40 14.25 14.30 0.05 -0.35% 14.30 3 14.35 557 5.67
2019-07-19 1605 8606518 1996 123157547 14.40 14.40 14.25 14.30 0.00 0% 14.25 1064 14.30 53 5.67
2019-07-22 1605 14904277 3192 211270995 14.30 14.30 14.10 14.10 0.20 -1.4% 14.10 549 14.15 360 5.60
2019-07-23 1605 11784073 2819 165499454 14.10 14.15 14.00 14.05 0.05 -0.35% 14.05 175 14.10 920 5.58
2019-07-24 1605 11921925 3435 165953691 14.05 14.10 13.80 13.85 0.20 -1.42% 13.85 312 13.90 490 5.50
2019-07-25 1605 11740534 2963 161713210 13.85 13.90 13.70 13.85 0.00 0% 13.80 112 13.85 595 5.50
2019-07-26 1605 47523482 12253 688883480 13.85 14.75 13.80 14.75 0.90 6.5% 14.70 274 14.75 1153 5.85
2019-07-29 1605 38210047 8361 568664379 14.65 15.05 14.50 14.90 0.15 1.02% 14.90 1129 14.95 129 5.91
2019-07-30 1605 58794272 13642 892452694 15.05 15.45 14.90 15.05 0.15 1.01% 15.00 325 15.05 438 5.97
2019-07-31 1605 15795810 4344 237285727 15.10 15.20 14.90 15.05 0.00 0% 15.00 15 15.05 226 5.97
2019-08-01 1605 9714759 3160 143984337 14.90 14.95 14.75 14.75 0.30 -1.99% 14.75 1119 14.80 44 5.85
2019-08-02 1605 11560273 2998 167235470 14.60 14.60 14.35 14.45 0.30 -2.03% 14.45 10 14.50 331 7.65
2019-08-05 1605 11418581 3683 162275501 14.40 14.45 14.05 14.05 0.40 -2.77% 14.05 695 14.10 141 7.43
2019-08-06 1605 12376867 3438 170904162 13.80 14.00 13.60 13.90 0.15 -1.07% 13.90 52 13.95 66 7.35
2019-08-07 1605 6977151 2384 97210939 14.00 14.05 13.80 13.90 0.00 0% 13.90 12 13.95 89 7.35
2019-08-08 1605 6353402 1822 88628698 14.05 14.05 13.90 14.00 0.10 0.72% 13.95 77 14.00 351 7.41
2019-08-12 1605 7240695 1704 100981904 13.95 14.05 13.90 13.90 0.10 -0.71% 13.90 205 13.95 114 7.35
2019-08-13 1605 7145895 2282 98609642 13.90 14.00 13.70 13.75 0.15 -1.08% 13.75 71 13.80 56 7.28
2019-08-14 1605 7732213 2567 106276940 13.85 13.95 13.65 13.65 0.10 -0.73% 13.65 387 13.70 42 7.22
2019-08-15 1605 14211004 3644 189108045 13.55 13.55 13.15 13.30 0.35 -2.56% 13.30 154 13.35 260 7.04
2019-08-16 1605 6540469 2198 87607123 13.35 13.50 13.30 13.45 0.15 1.13% 13.45 68 13.50 306 7.12
2019-08-19 1605 6879585 1975 93222644 13.45 13.65 13.45 13.60 0.15 1.12% 13.55 166 13.60 124 7.20
2019-08-20 1605 4520678 1635 61410395 13.65 13.70 13.50 13.50 0.10 -0.74% 13.50 1122 13.55 40 7.14
2019-08-21 1605 3927089 1667 53125660 13.50 13.60 13.45 13.60 0.10 0.74% 13.55 222 13.60 236 7.20
2019-08-22 1605 8371296 1879 114403065 13.60 13.75 13.60 13.60 0.00 0% 13.60 670 13.65 114 7.20
2019-08-23 1605 8155979 2298 112498446 13.60 13.95 13.60 13.85 0.25 1.84% 13.80 359 13.85 52 7.33
2019-08-26 1605 5136178 1537 70040049 13.70 13.70 13.55 13.60 0.25 -1.81% 13.60 768 13.65 80 7.20
2019-08-27 1605 5410514 1531 73696253 13.65 13.75 13.50 13.50 0.10 -0.74% 13.50 1275 13.55 135 7.14
2019-08-28 1605 5353305 1362 72588740 13.65 13.65 13.50 13.50 0.00 0% 13.50 935 13.55 17 7.14
2019-08-29 1605 4354727 1256 58934333 13.60 13.65 13.45 13.55 0.05 0.37% 13.50 249 13.55 79 7.17
2019-08-30 1605 11194869 2587 153986340 13.60 13.85 13.60 13.80 0.25 1.85% 13.75 60 13.80 169 7.30
2019-09-02 1605 12284568 3002 172477491 13.80 14.15 13.80 14.10 0.30 2.17% 14.05 517 14.10 105 7.46
2019-09-03 1605 14224474 2780 201212752 14.10 14.25 14.00 14.15 0.05 0.35% 14.15 170 14.20 275 7.49
2019-09-04 1605 9748950 2661 137086230 14.20 14.25 13.95 14.10 0.05 -0.35% 14.05 233 14.10 40 7.46
2019-09-05 1605 7811423 1914 110878483 14.15 14.35 14.10 14.10 0.00 0% 14.10 486 14.15 156 7.46
2019-09-06 1605 9752894 2105 138489783 14.10 14.30 14.10 14.25 0.15 1.06% 14.20 531 14.25 11 7.54
2019-09-09 1605 17476342 3382 251075539 14.30 14.50 14.20 14.45 0.20 1.4% 14.40 1689 14.45 264 7.65
2019-09-10 1605 17453377 3691 254985413 14.45 14.75 14.40 14.55 0.10 0.69% 14.55 2016 14.60 165 7.70
2019-09-11 1605 18062064 4328 267079485 14.65 14.90 14.60 14.80 0.25 1.72% 14.75 73 14.80 140 7.83
2019-09-12 1605 18205949 4322 273047635 14.85 15.10 14.85 15.00 0.20 1.35% 14.95 3161 15.00 63 7.94
2019-09-16 1605 9629884 3033 142434676 15.00 15.05 14.65 14.70 0.30 -2% 14.65 655 14.70 152 7.78
2019-09-17 1605 8460161 2203 125364171 14.75 14.95 14.60 14.85 0.15 1.02% 14.85 53 14.90 223 7.86
2019-09-18 1605 6663640 2512 99033626 14.95 15.00 14.70 14.75 0.10 -0.67% 14.75 69 14.80 251 7.80
2019-09-19 1605 6344117 1881 93046987 14.75 14.80 14.60 14.60 0.15 -1.02% 14.60 264 14.65 40 7.72
2019-09-20 1605 19117785 4041 284629333 14.60 15.00 14.55 15.00 0.40 2.74% 14.95 315 15.00 1064 7.94
2019-09-23 1605 5884305 1866 87955378 15.00 15.00 14.85 14.95 0.05 -0.33% 14.90 148 14.95 154 7.91
2019-09-24 1605 11069530 2248 165570652 14.90 15.10 14.80 14.80 0.15 -1% 14.80 617 14.85 8 7.83
2019-09-25 1605 7798185 2444 113906678 14.85 14.85 14.50 14.60 0.20 -1.35% 14.55 259 14.60 262 7.72
2019-09-26 1605 9055181 2595 133829101 14.65 14.90 14.60 14.75 0.15 1.03% 14.75 124 14.80 44 7.80
2019-09-27 1605 5417565 1920 78869061 14.75 14.85 14.45 14.50 0.25 -1.69% 14.50 82 14.55 246 7.67
2019-10-01 1605 13341662 2835 197633105 14.60 14.95 14.50 14.80 0.30 2.07% 14.75 115 14.80 77 7.83
2019-10-02 1605 2756877 1140 40521348 14.75 14.80 14.65 14.70 0.10 -0.68% 14.65 599 14.70 24 7.78
2019-10-03 1605 3559921 1392 51807740 14.55 14.60 14.50 14.55 0.15 -1.02% 14.55 325 14.60 89 7.70
2019-10-04 1605 5378628 1856 78023198 14.65 14.70 14.40 14.50 0.05 -0.34% 14.50 11 14.55 105 7.67
2019-10-07 1605 4792127 1562 69499278 14.45 14.60 14.45 14.50 0.00 0% 14.45 494 14.50 27 7.67
2019-10-08 1605 3874277 1407 56026431 14.50 14.60 14.40 14.45 0.05 -0.34% 14.40 514 14.45 118 7.65
2019-10-09 1605 5821960 1709 83827320 14.45 14.55 14.30 14.30 0.15 -1.04% 14.30 777 14.40 41 7.57
2019-10-14 1605 13822407 3692 203983942 14.50 14.95 14.50 14.85 0.55 3.85% 14.80 139 14.90 396 7.86
2019-10-15 1605 5281797 1835 78216621 14.90 14.95 14.70 14.85 0.00 0% 14.80 46 14.85 513 7.86
2019-10-16 1605 11584959 3142 172878576 14.90 15.00 14.80 14.85 0.00 0% 14.85 365 14.90 96 7.86
2019-10-17 1605 9049769 2536 135853826 14.95 15.10 14.90 15.00 0.15 1.01% 14.95 103 15.00 861 7.94
2019-10-18 1605 10757531 1523 161262665 15.00 15.05 14.90 15.00 0.00 0% 15.00 88 15.05 685 7.94
2019-10-21 1605 13530196 3872 206131733 15.05 15.30 15.05 15.30 0.30 2% 15.25 514 15.30 1223 8.10
2019-10-22 1605 8201204 2078 124906637 15.30 15.40 15.15 15.25 0.05 -0.33% 15.20 11 15.25 513 8.07
2019-10-23 1605 6990936 2121 105326374 15.20 15.25 14.95 15.05 0.20 -1.31% 15.00 39 15.05 113 7.96
2019-10-24 1605 5520761 1641 82966265 15.10 15.15 14.95 15.05 0.00 0% 15.00 23 15.05 554 7.96
2019-10-25 1605 4791441 1282 72356827 15.10 15.20 15.05 15.05 0.00 0% 15.05 547 15.10 276 7.96
2019-10-28 1605 3419720 1015 51454550 15.10 15.15 14.95 15.00 0.05 -0.33% 14.95 280 15.00 85 7.94
2019-10-29 1605 4705091 1292 70838295 15.10 15.15 14.95 15.00 0.00 0% 14.95 427 15.00 22 7.94
2019-10-30 1605 3080886 786 46169332 15.00 15.05 14.95 15.00 0.00 0% 15.00 49 15.05 635 7.94
2019-10-31 1605 6897754 1538 102738536 15.00 15.00 14.80 14.90 0.10 -0.67% 14.85 126 14.90 189 7.88
2019-11-01 1605 3493019 941 52027222 14.95 14.95 14.85 14.85 0.05 -0.34% 14.85 1 14.90 197 14.28
2019-11-04 1605 18478503 4161 268562047 14.55 14.65 14.40 14.60 0.25 -1.68% 14.55 21 14.60 689 14.04
2019-11-05 1605 6567434 1859 95378684 14.55 14.60 14.45 14.50 0.10 -0.68% 14.50 353 14.55 314 13.94
2019-11-06 1605 7451753 2442 107363684 14.55 14.55 14.35 14.35 0.15 -1.03% 14.35 989 14.40 38 13.80
2019-11-07 1605 8802719 2743 125345952 14.35 14.40 14.20 14.20 0.15 -1.05% 14.20 160 14.25 151 13.65
2019-11-08 1605 5201970 1637 74142260 14.25 14.35 14.20 14.25 0.05 0.35% 14.25 250 14.30 228 13.70
2019-11-11 1605 6443263 2022 90735332 14.25 14.25 14.00 14.05 0.20 -1.4% 14.05 37 14.10 493 13.51
2019-11-12 1605 6104880 1862 85363367 14.10 14.10 13.90 13.95 0.10 -0.71% 13.95 337 14.00 66 13.41
2019-11-13 1605 3510134 1274 49238576 14.00 14.10 13.95 14.05 0.10 0.72% 14.00 255 14.05 28 13.51
2019-11-14 1605 5937853 1837 82546354 14.05 14.10 13.85 13.85 0.20 -1.42% 13.85 1333 13.90 63 13.32
2019-11-15 1605 3083255 1171 42852584 13.95 13.95 13.85 13.90 0.05 0.36% 13.90 220 13.95 223 13.37
2019-11-18 1605 3201043 1132 44908041 14.00 14.15 13.90 14.10 0.20 1.44% 14.10 70 14.15 436 13.56
2019-11-19 1605 3647397 1179 51297953 14.15 14.15 14.00 14.00 0.10 -0.71% 14.00 563 14.05 32 13.46
2019-11-20 1605 3252580 1481 45501620 14.00 14.05 13.90 14.05 0.05 0.36% 14.00 189 14.05 83 13.51
2019-11-21 1605 2563142 763 35749115 14.00 14.00 13.90 13.95 0.10 -0.71% 13.95 145 14.00 280 13.41
2019-11-22 1605 5200784 2058 73178209 13.95 14.20 13.90 14.15 0.20 1.43% 14.15 30 14.20 441 13.61
2019-11-25 1605 2652900 858 37479383 14.20 14.20 14.05 14.15 0.00 0% 14.10 217 14.15 12 13.61
2019-11-26 1605 4020667 1250 56570738 14.15 14.20 14.00 14.00 0.15 -1.06% 13.95 733 14.00 254 13.46
2019-11-27 1605 5935849 1887 84456234 14.05 14.35 14.00 14.30 0.30 2.14% 14.25 135 14.30 43 13.75
2019-11-28 1605 2594435 1026 37100990 14.35 14.35 14.25 14.30 0.00 0% 14.25 455 14.30 62 13.75
2019-11-29 1605 2196545 846 31150880 14.30 14.30 14.10 14.20 0.10 -0.7% 14.15 9 14.20 408 13.65
2019-12-02 1605 2467832 891 34602049 14.20 14.20 13.95 14.00 0.20 -1.41% 14.00 58 14.05 248 13.46
2019-12-03 1605 5954388 1888 84169834 13.95 14.25 13.90 14.20 0.20 1.43% 14.15 1158 14.20 97 13.65
2019-12-04 1605 5774234 1488 82058378 14.10 14.30 14.05 14.30 0.10 0.7% 14.25 71 14.30 44 13.75
2019-12-05 1605 11999519 3433 173809369 14.30 14.60 14.25 14.55 0.25 1.75% 14.50 176 14.55 97 13.99
2019-12-06 1605 6733499 2169 98217425 14.60 14.65 14.50 14.65 0.10 0.69% 14.60 165 14.65 1294 14.09
2019-12-09 1605 15982674 3727 236221298 14.65 14.95 14.65 14.80 0.15 1.02% 14.75 496 14.80 74 14.23
2019-12-10 1605 5413468 1546 79859668 14.80 14.85 14.70 14.70 0.10 -0.68% 14.70 375 14.75 41 14.13
2019-12-11 1605 5075062 1363 74868754 14.70 14.80 14.70 14.75 0.05 0.34% 14.75 47 14.80 622 14.18
2019-12-12 1605 24745504 6326 369559149 14.80 15.10 14.60 14.90 0.15 1.02% 14.90 225 14.95 455 14.33
2019-12-13 1605 18812606 4856 282384800 15.00 15.15 14.85 15.05 0.15 1.01% 15.00 245 15.05 485 14.47
2019-12-16 1605 12778738 3438 193632410 15.10 15.20 15.10 15.15 0.10 0.66% 15.15 154 15.20 3213 14.57
2019-12-17 1605 14859484 4108 225200291 15.15 15.25 15.05 15.10 0.05 -0.33% 15.10 81 15.15 558 14.52
2019-12-18 1605 7667177 2276 116138713 15.15 15.20 15.10 15.20 0.10 0.66% 15.15 216 15.20 1773 14.62
2019-12-19 1605 13264878 2629 201902428 15.20 15.30 15.10 15.30 0.10 0.66% 15.25 37 15.30 916 14.71
2019-12-20 1605 51617317 10706 809433642 15.40 15.95 15.20 15.95 0.65 4.25% 15.90 8 15.95 270 15.34
2019-12-23 1605 60444899 14798 968085814 15.95 16.25 15.65 16.05 0.10 0.63% 16.05 58 16.10 271 15.43
2019-12-24 1605 52366751 8440 844003572 16.10 16.20 15.90 16.20 0.15 0.93% 16.15 148 16.20 119 15.58
2019-12-25 1605 21687355 6585 346648892 16.15 16.30 15.80 15.80 0.40 -2.47% 15.80 604 15.85 42 15.19
2019-12-26 1605 10060400 3320 158135071 15.85 15.95 15.60 15.65 0.15 -0.95% 15.60 725 15.65 29 15.05
2019-12-27 1605 9203399 2674 144002831 15.80 15.80 15.55 15.75 0.10 0.64% 15.70 46 15.75 195 15.14
2019-12-30 1605 8673282 3062 135197209 15.80 15.85 15.50 15.50 0.25 -1.59% 15.50 682 15.55 60 14.90
2019-12-31 1605 8352621 2380 129195004 15.50 15.55 15.35 15.40 0.10 -0.65% 15.40 760 15.45 23 14.81