新興(2605)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　　　19.65
0
0%		20.00
0.35
1.78%		20.15
0.15
0.75%		20.00
-0.15
-0.74%		20.35
0.35
1.75%		 　19.80
-0.55
-2.7%		19.20
-0.6
-3.03%		19.70
0.5
2.6%		19.50
-0.2
-1.02%		19.55
0.05
0.26%		 　20.45
0.9
4.6%		20.85
0.4
1.96%		19.90
-0.95
-4.56%		19.80
-0.1
-0.5%		19.55
-0.25
-1.26%		 　19.60
0.05
0.26%		19.40
-0.2
-1.02%		19.15
-0.25
-1.29%		19.60
0.45
2.35%		19.50
-0.1
-0.51%		19.65
0.15
0.77%		 19.79
2 月　19.45
-0.2
-1.02%		19.20
-0.25
-1.29%		 　　　　　　　　　　19.05
-0.15
-0.78%		19.35
0.3
1.57%		19.10
-0.25
-1.29%		19.15
0.05
0.26%		20.15
1
5.22%		 　20.40
0.25
1.24%		20.15
-0.25
-1.23%		20.30
0.15
0.74%		20.45
0.15
0.74%		20.60
0.15
0.73%		 20.15
3 月21.20
0.6
2.91%		21.25
0.05
0.24%		21.50
0.25
1.18%		21.70
0.2
0.93%		 　22.25
0.55
2.53%		22.40
0.15
0.67%		21.55
-0.85
-3.79%		21.30
-0.25
-1.16%		21.40
0.1
0.47%		 　21.10
-0.3
-1.4%		20.30
-0.8
-3.79%		20.35
0.05
0.25%		20.25
-0.1
-0.49%		20.40
0.15
0.74%		 　20.20
-0.2
-0.98%		20.25
0.05
0.25%		20.30
0.05
0.25%		20.50
0.2
0.99%		20.50
0
0%		 　20.20
-0.3
-1.46%		19.90
-0.3
-1.49%		19.90
0
0%		19.85
-0.05
-0.25%		20.83
4 月19.85
0
0%		 　　　19.90
0.05
0.25%		20.10
0.2
1.01%		20.20
0.1
0.5%		 　20.10
-0.1
-0.5%		20.50
0.4
1.99%		20.95
0.45
2.2%		21.05
0.1
0.48%		21.05
0
0%		 　20.85
-0.2
-0.95%		21.05
0.2
0.96%		20.40
-0.65
-3.09%		20.55
0.15
0.74%		20.30
-0.25
-1.22%		 　20.40
0.1
0.49%		21.00
0.6
2.94%		21.00
0
0%		20.70
-0.3
-1.43%		20.35
-0.35
-1.69%		 20.49
5 月　　20.30
-0.05
-0.25%		19.90
-0.4
-1.97%		19.60
-0.3
-1.51%		19.55
-0.05
-0.26%		 　19.25
-0.3
-1.53%		19.55
0.3
1.56%		19.50
-0.05
-0.26%		19.25
-0.25
-1.28%		18.95
-0.3
-1.56%		 　19.10
0.15
0.79%		19.60
0.5
2.62%		19.70
0.1
0.51%		19.50
-0.2
-1.02%		19.45
-0.05
-0.26%		 　19.65
0.2
1.03%		19.45
-0.2
-1.02%		19.45
0
0%		19.55
0.1
0.51%		19.50
-0.05
-0.26%		 　19.55
0.05
0.26%		19.60
0.05
0.26%		19.5
6 月19.95
0.35
1.79%		19.80
-0.15
-0.75%		19.75
-0.05
-0.25%		19.85
0.1
0.51%		 19.65
-0.2
-1.01%		19.65
0
0%		19.65
0
0%		 　　　19.40
-0.25
-1.27%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.40
0
0%		19.35
-0.05
-0.26%		 　19.40
0.05
0.26%		19.40
0
0%		19.60
0.2
1.03%		19.45
-0.15
-0.77%		19.10
-0.35
-1.8%		 　19.25
0.15
0.79%		19.15
-0.1
-0.52%		19.20
0.05
0.26%		19.35
0.15
0.78%		 19.47
7 月19.30
-0.05
-0.26%		 　19.55
0.25
1.3%		 19.35
-0.2
-1.02%		19.40
0.05
0.26%		 　　19.40
0
0%		19.25
-0.15
-0.77%		19.50
0.25
1.3%		19.55
0.05
0.26%		19.65
0.1
0.51%		 　19.65
0
0%		19.65
0
0%		19.75
0.1
0.51%		19.80
0.05
0.25%		19.80
0
0%		 　19.80
0
0%		19.65
-0.15
-0.76%		19.65
0
0%		19.65
0
0%		19.70
0.05
0.25%		 19.58
8 月19.65
-0.05
-0.25%		19.60
-0.05
-0.25%		19.60
0
0%		19.55
-0.05
-0.26%		19.50
-0.05
-0.26%		 　19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.30
-0.1
-0.52%		18.45
-0.85
-4.4%		18.35
-0.1
-0.54%		 　18.50
0.15
0.82%		18.35
-0.15
-0.81%		18.20
-0.15
-0.82%		18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		 　17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.75
0
0%		 　17.70
-0.05
-0.28%		17.75
0.05
0.28%		17.80
0.05
0.28%		18.52
9 月18.10
0.3
1.69%		17.95
-0.15
-0.83%		 　17.95
0
0%		17.95
0
0%		18.10
0.15
0.84%		18.25
0.15
0.83%		18.15
-0.1
-0.55%		18.00
-0.15
-0.83%		 17.90
-0.1
-0.56%		17.75
-0.15
-0.84%		17.65
-0.1
-0.56%		 　　　17.65
0
0%		17.55
-0.1
-0.57%		17.60
0.05
0.28%		17.70
0.1
0.57%		18.40
0.7
3.95%		 　18.45
0.05
0.27%		 　18.30
-0.15
-0.81%		18.30
0
0%		 18
10 月　　18.05
-0.25
-1.37%		18.05
0
0%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		18.05
0
0%		 　　18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		17.70
-0.15
-0.84%		 　17.65
-0.05
-0.28%		17.80
0.15
0.85%		17.65
-0.15
-0.84%		17.80
0.15
0.85%		17.70
-0.1
-0.56%		 　17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.70
0
0%		 17.65
-0.05
-0.28%		17.8
11 月17.85
0.2
1.13%		17.75
-0.1
-0.56%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		 　17.50
0
0%		17.40
-0.1
-0.57%		17.40
0
0%		18.25
0.85
4.89%		18.85
0.6
3.29%		 　20.05
1.2
6.37%		19.65
-0.4
-2%		19.55
-0.1
-0.51%		20.80
1.25
6.39%		21.45
0.65
3.13%		 　21.75
0.3
1.4%		21.30
-0.45
-2.07%		21.15
-0.15
-0.7%		20.75
-0.4
-1.89%		20.60
-0.15
-0.72%		 　20.65
0.05
0.24%		20.60
-0.05
-0.24%		20.15
-0.45
-2.18%		 19.58
12 月20.15
0
0%		20.25
0.1
0.5%		 　20.30
0.05
0.25%		20.55
0.25
1.23%		20.45
-0.1
-0.49%		20.25
-0.2
-0.98%		20.20
-0.05
-0.25%		 　19.50
-0.7
-3.47%		20.05
0.55
2.82%		19.85
-0.2
-1%		19.55
-0.3
-1.51%		19.50
-0.05
-0.26%		 　19.15
-0.35
-1.79%		19.15
0
0%		19.10
-0.05
-0.26%		19.10
0
0%		19.20
0.1
0.52%		 　19.15
-0.05
-0.26%		19.30
0.15
0.78%		19.40
0.1
0.52%		19.45
0.05
0.26%		19.50
0.05
0.26%		　19.66

說明:最高漲幅:6.39%最低跌幅:-4.56% 最高價:22.40最低價:17.40平均價:19.44,灰色底表示週末,漲118天(29.9)元,跌146天(-27.7)元,平盤39天
6%=3,5%=4,4%=1,3%=14,2%=10,1%=48,0%=77,-0%=1,-1%=3,-2%=6,-3%=14,-4%=48,-5%=74,

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
2016-01-04 2605 1279859 561 25433016 20.15 20.25 19.65 19.65 0.50 0% 19.65 7 19.75 25 12.20
2016-01-05 2605 1804413 958 35939491 19.65 20.20 19.55 20.00 0.35 1.78% 20.00 4 20.05 43 12.42
2016-01-06 2605 1329434 666 26696189 20.05 20.30 19.90 20.15 0.15 0.75% 20.10 10 20.15 6 12.52
2016-01-07 2605 1277796 779 25382547 20.15 20.25 19.60 20.00 0.15 -0.74% 19.90 24 20.00 12 12.42
2016-01-08 2605 1241171 558 24950752 19.90 20.35 19.90 20.35 0.35 1.75% 20.30 7 20.35 27 12.64
2016-01-11 2605 1256227 701 24996454 20.25 20.25 19.60 19.80 0.55 -2.7% 19.75 13 19.80 9 12.30
2016-01-12 2605 1433668 636 27888972 19.75 19.90 19.15 19.20 0.60 -3.03% 19.20 39 19.25 3 11.93
2016-01-13 2605 1352283 606 26508290 19.30 19.80 19.30 19.70 0.50 2.6% 19.65 5 19.70 6 12.24
2016-01-14 2605 731265 359 14246410 19.25 19.70 19.25 19.50 0.20 -1.02% 19.50 21 19.60 26 12.11
2016-01-15 2605 493875 317 9643771 19.75 19.75 19.30 19.55 0.05 0.26% 19.50 5 19.55 14 12.14
2016-01-18 2605 1975277 855 39585417 19.35 20.45 19.05 20.45 0.90 4.6% 20.45 26 20.50 97 12.70
2016-01-19 2605 2076967 922 43428412 20.60 21.15 20.50 20.85 0.40 1.96% 20.85 35 20.95 22 12.95
2016-01-20 2605 1307015 552 26406541 20.75 20.75 19.90 19.90 0.95 -4.56% 19.90 20 19.95 2 12.36
2016-01-21 2605 950115 494 18728485 20.10 20.20 19.45 19.80 0.10 -0.5% 19.70 6 19.80 39 12.30
2016-01-22 2605 559915 352 10974582 19.80 19.80 19.50 19.55 0.25 -1.26% 19.55 82 19.60 1 12.14
2016-01-25 2605 831410 400 16259638 19.70 19.80 19.40 19.60 0.05 0.26% 19.50 3 19.60 9 12.17
2016-01-26 2605 431970 271 8405516 19.60 19.60 19.35 19.40 0.20 -1.02% 19.35 14 19.40 12 12.05
2016-01-27 2605 565099 327 10883743 19.50 19.60 19.05 19.15 0.25 -1.29% 19.10 25 19.20 15 11.89
2016-01-28 2605 511525 299 9907438 19.05 19.60 19.05 19.60 0.45 2.35% 19.55 1 19.60 10 12.17
2016-01-29 2605 456162 228 8882484 19.40 19.60 19.30 19.50 0.10 -0.51% 19.45 5 19.50 39 12.11
2016-01-30 2605 340003 168 6649504 19.65 19.70 19.50 19.65 0.15 0.77% 19.60 25 19.65 7 12.20
2016-02-02 2605 239318 145 4639981 19.35 19.45 19.35 19.45 0.00 -1.02% 19.40 3 19.45 54 12.08
2016-02-03 2605 610907 345 11711263 19.30 19.30 19.05 19.20 0.25 -1.29% 19.15 57 19.20 11 11.93
2016-02-15 2605 664769 412 12625995 18.95 19.25 18.85 19.05 0.15 -0.78% 19.05 3 19.10 26 11.83
2016-02-16 2605 638325 385 12260129 19.15 19.35 19.05 19.35 0.30 1.57% 19.30 1 19.35 25 12.02
2016-02-17 2605 560153 311 10746427 19.40 19.40 19.10 19.10 0.25 -1.29% 19.10 17 19.15 8 11.86
2016-02-18 2605 499046 296 9580424 19.25 19.30 19.10 19.15 0.05 0.26% 19.15 70 19.20 91 11.89
2016-02-19 2605 1517214 748 29685080 19.10 20.15 19.05 20.15 1.00 5.22% 20.15 10 20.20 68 12.52
2016-02-22 2605 4792702 1454 98424827 20.45 20.90 20.20 20.40 0.25 1.24% 20.40 6 20.45 11 12.67
2016-02-23 2605 1176297 541 23690980 20.40 20.40 20.00 20.15 0.25 -1.23% 20.10 80 20.15 4 12.52
2016-02-24 2605 1307520 689 26701746 20.15 20.75 20.05 20.30 0.15 0.74% 20.30 20 20.35 6 12.61
2016-02-25 2605 441871 251 8998703 20.45 20.45 20.30 20.45 0.15 0.74% 20.45 29 20.50 60 12.70
2016-02-26 2605 925368 469 19021218 20.45 20.70 20.45 20.60 0.15 0.73% 20.55 16 20.60 60 12.80
2016-03-01 2605 2174435 984 45857160 20.60 21.30 20.55 21.20 0.60 2.91% 21.15 26 21.20 19 13.17
2016-03-02 2605 1377817 750 29252528 21.40 21.40 21.05 21.25 0.05 0.24% 21.25 13 21.30 20 13.20
2016-03-03 2605 1838975 1039 39833450 21.45 21.90 21.45 21.50 0.25 1.18% 21.45 43 21.50 11 13.35
2016-03-04 2605 1187065 777 25753385 21.60 21.90 21.35 21.70 0.20 0.93% 21.70 10 21.75 10 13.48
2016-03-07 2605 1401131 836 31008336 21.90 22.30 21.85 22.25 0.55 2.53% 22.25 1 22.30 67 13.82
2016-03-08 2605 1961310 964 43918117 22.45 23.00 22.00 22.40 0.15 0.67% 22.35 42 22.40 22 13.91
2016-03-09 2605 1506093 770 32686380 22.30 22.30 21.40 21.55 0.85 -3.79% 21.55 59 21.60 22 13.39
2016-03-10 2605 1132487 509 24112914 21.55 21.55 21.05 21.30 0.25 -1.16% 21.30 12 21.35 6 13.23
2016-03-11 2605 452096 262 9670590 21.35 21.50 21.30 21.40 0.10 0.47% 21.40 23 21.45 2 13.29
2016-03-14 2605 1125254 484 23909026 21.60 21.60 21.00 21.10 0.30 -1.4% 21.10 15 21.15 2 13.11
2016-03-15 2605 1959408 951 40321806 21.10 21.20 20.20 20.30 0.80 -3.79% 20.30 4 20.35 10 12.61
2016-03-16 2605 953852 591 19517177 20.30 20.60 20.30 20.35 0.05 0.25% 20.35 73 20.40 36 12.64
2016-03-17 2605 908213 391 18531353 20.55 20.70 20.20 20.25 0.10 -0.49% 20.25 16 20.35 70 12.58
2016-03-18 2605 1566896 612 31683722 20.25 20.40 20.10 20.40 0.15 0.74% 20.25 358 20.40 59 12.67
2016-03-21 2605 406957 262 8235565 20.40 20.45 20.10 20.20 0.20 -0.98% 20.20 77 20.25 49 12.55
2016-03-22 2605 938464 559 18969387 20.30 20.40 20.10 20.25 0.05 0.25% 20.20 10 20.30 22 12.58
2016-03-23 2605 581439 406 11800221 20.25 20.40 20.20 20.30 0.05 0.25% 20.30 2 20.35 5 12.61
2016-03-24 2605 480881 275 9797163 20.25 20.50 20.20 20.50 0.20 0.99% 20.45 12 20.50 18 12.73
2016-03-25 2605 365553 238 7453870 20.50 20.55 20.25 20.50 0.00 0% 20.40 4 20.50 11 12.73
2016-03-28 2605 438578 204 8896855 20.50 20.55 20.20 20.20 0.30 -1.46% 20.20 41 20.25 3 12.55
2016-03-29 2605 734201 517 14699770 20.20 20.30 19.85 19.90 0.30 -1.49% 19.90 15 20.00 12 12.36
2016-03-30 2605 396822 192 7895597 19.95 20.00 19.80 19.90 0.00 0% 19.90 8 19.95 26 12.36
2016-03-31 2605 666529 443 13325730 20.00 20.15 19.85 19.85 0.05 -0.25% 19.85 31 19.90 1 11.96
2016-04-01 2605 527489 434 10487880 20.00 20.00 19.80 19.85 0.00 0% 19.85 10 19.90 29 11.96
2016-04-06 2605 496628 390 9907230 20.10 20.20 19.85 19.90 0.05 0.25% 19.90 57 19.95 5 11.99
2016-04-07 2605 469502 315 9424134 20.10 20.15 20.00 20.10 0.20 1.01% 20.10 56 20.15 12 12.11
2016-04-08 2605 275001 192 5537350 20.10 20.20 20.00 20.20 0.10 0.5% 20.15 14 20.20 75 12.17
2016-04-11 2605 277648 219 5599524 20.30 20.30 20.10 20.10 0.10 -0.5% 20.05 50 20.15 1 12.11
2016-04-12 2605 1227230 613 25235471 20.15 20.95 20.15 20.50 0.40 1.99% 20.50 4 20.55 6 12.35
2016-04-13 2605 1271954 577 26611195 20.70 21.05 20.70 20.95 0.45 2.2% 20.90 13 20.95 38 12.62
2016-04-14 2605 1275648 540 27037556 21.15 21.35 21.05 21.05 0.10 0.48% 21.05 34 21.10 38 12.68
2016-04-15 2605 990285 591 20847785 21.05 21.20 20.85 21.05 0.00 0% 21.00 29 21.05 9 12.68
2016-04-18 2605 887532 441 18709957 21.40 21.40 20.85 20.85 0.20 -0.95% 20.85 50 20.90 3 12.56
2016-04-19 2605 925561 427 19546854 20.90 21.25 20.90 21.05 0.20 0.96% 21.05 6 21.10 7 12.68
2016-04-20 2605 1412352 909 29077479 21.25 21.25 20.30 20.40 0.65 -3.09% 20.40 13 20.45 5 12.29
2016-04-21 2605 603235 456 12338826 20.50 20.65 20.30 20.55 0.15 0.74% 20.55 21 20.60 2 12.38
2016-04-22 2605 411787 293 8403937 20.55 20.60 20.30 20.30 0.25 -1.22% 20.30 21 20.40 5 12.23
2016-04-25 2605 375400 379 7667319 20.55 20.55 20.30 20.40 0.10 0.49% 20.35 50 20.40 4 12.29
2016-04-26 2605 755445 506 15765095 20.60 21.20 20.60 21.00 0.60 2.94% 21.00 9 21.05 23 12.65
2016-04-27 2605 453306 324 9520395 21.20 21.20 20.90 21.00 0.00 0% 20.95 31 21.00 48 12.65
2016-04-28 2605 362043 264 7543131 20.90 21.00 20.70 20.70 0.30 -1.43% 20.70 27 20.90 17 12.47
2016-04-29 2605 549068 315 11209679 20.65 20.65 20.30 20.35 0.35 -1.69% 20.35 50 20.45 10 12.26
2016-05-03 2605 389311 245 7853391 20.35 20.40 20.00 20.30 0.05 -0.25% 20.20 17 20.35 26 12.23
2016-05-04 2605 592972 275 11837540 20.10 20.15 19.80 19.90 0.40 -1.97% 19.85 14 19.90 8 11.99
2016-05-05 2605 676555 314 13272175 19.60 19.85 19.45 19.60 0.30 -1.51% 19.60 14 19.65 10 11.81
2016-05-06 2605 220235 115 4309867 19.60 19.65 19.50 19.55 0.05 -0.26% 19.55 19 19.60 1 11.78
2016-05-09 2605 440264 209 8525270 19.40 19.55 19.25 19.25 0.30 -1.53% 19.25 32 19.35 3 11.60
2016-05-10 2605 213818 124 4156467 19.25 19.65 19.15 19.55 0.30 1.56% 19.55 6 19.60 6 11.78
2016-05-11 2605 218766 141 4277733 19.60 19.70 19.50 19.50 0.05 -0.26% 19.50 6 19.55 11 11.75
2016-05-12 2605 257000 138 4961300 19.50 19.55 19.20 19.25 0.25 -1.28% 19.20 69 19.35 15 11.60
2016-05-13 2605 815109 378 15489142 19.25 19.30 18.85 18.95 0.30 -1.56% 18.95 6 19.00 12 11.21
2016-05-16 2605 395269 153 7566937 19.15 19.20 19.05 19.10 0.15 0.79% 19.10 15 19.15 10 11.30
2016-05-17 2605 495603 173 9631757 19.30 19.70 19.20 19.60 0.50 2.62% 19.60 3 19.65 12 11.60
2016-05-18 2605 410026 172 8083460 19.65 19.85 19.45 19.70 0.10 0.51% 19.70 22 19.75 4 11.66
2016-05-19 2605 173999 105 3399128 19.55 19.60 19.50 19.50 0.20 -1.02% 19.50 31 19.60 9 11.54
2016-05-20 2605 96848 74 1886789 19.50 19.60 19.40 19.45 0.05 -0.26% 19.45 23 19.50 2 11.51
2016-05-23 2605 399840 176 7815367 19.50 19.65 19.45 19.65 0.20 1.03% 19.65 37 19.70 28 11.63
2016-05-24 2605 373423 160 7261721 19.65 19.65 19.35 19.45 0.20 -1.02% 19.40 23 19.45 50 11.51
2016-05-25 2605 494742 176 9618693 19.50 19.55 19.35 19.45 0.00 0% 19.45 3 19.50 4 11.51
2016-05-26 2605 267685 117 5194391 19.45 19.60 19.30 19.55 0.10 0.51% 19.50 25 19.55 6 11.57
2016-05-27 2605 321381 186 6259065 19.55 19.55 19.35 19.50 0.05 -0.26% 19.45 48 19.50 13 11.54
2016-05-30 2605 198259 119 3866573 19.55 19.55 19.45 19.55 0.05 0.26% 19.50 43 19.55 22 11.57
2016-05-31 2605 235159 125 4597309 19.55 19.60 19.45 19.60 0.05 0.26% 19.60 3 19.65 23 11.60
2016-06-01 2605 496225 225 9839134 19.60 19.95 19.55 19.95 0.35 1.79% 19.90 10 19.95 29 11.80
2016-06-02 2605 230808 122 4574121 20.00 20.00 19.75 19.80 0.15 -0.75% 19.80 7 19.85 11 11.72
2016-06-03 2605 233908 86 4615783 19.75 19.75 19.70 19.75 0.05 -0.25% 19.70 49 19.75 8 11.69
2016-06-04 2605 70517 52 1396005 19.75 19.85 19.75 19.85 0.10 0.51% 19.80 4 19.85 1 11.75
2016-06-06 2605 131951 96 2600527 19.85 19.85 19.60 19.65 0.20 -1.01% 19.65 3 19.70 25 11.63
2016-06-07 2605 164990 107 3246499 19.80 19.80 19.65 19.65 0.00 0% 19.65 38 19.70 16 11.63
2016-06-08 2605 295414 155 5786581 19.70 19.70 19.50 19.65 0.00 0% 19.55 33 19.65 17 11.63
2016-06-13 2605 381303 210 7416117 19.60 19.60 19.35 19.40 0.25 -1.27% 19.40 35 19.45 5 11.48
2016-06-14 2605 189170 155 3665444 19.40 19.45 19.35 19.45 0.05 0.26% 19.45 2 19.50 15 11.51
2016-06-15 2605 120276 73 2335653 19.45 19.55 19.35 19.40 0.05 -0.26% 19.40 21 19.45 7 11.48
2016-06-16 2605 183008 120 3543702 19.40 19.50 19.30 19.40 0.00 0% 19.35 25 19.40 8 11.48
2016-06-17 2605 216890 116 4206557 19.40 19.55 19.35 19.35 0.05 -0.26% 19.35 13 19.45 15 11.45
2016-06-20 2605 266139 183 5162626 19.35 19.50 19.35 19.40 0.05 0.26% 19.35 66 19.40 11 11.48
2016-06-21 2605 327127 215 6331861 19.40 19.50 19.30 19.40 0.00 0% 19.35 7 19.40 3 11.48
2016-06-22 2605 305871 263 5958232 19.50 19.60 19.40 19.60 0.20 1.03% 19.55 5 19.60 30 11.60
2016-06-23 2605 289101 209 5619673 19.60 19.60 19.35 19.45 0.15 -0.77% 19.45 7 19.50 5 11.51
2016-06-24 2605 544841 322 10481685 19.55 19.55 19.10 19.10 0.35 -1.8% 19.10 116 19.15 2 11.30
2016-06-27 2605 387954 246 7439768 19.10 19.35 19.10 19.25 0.15 0.79% 19.20 8 19.25 2 11.39
2016-06-28 2605 253029 189 4855809 19.20 19.25 19.15 19.15 0.10 -0.52% 19.10 89 19.15 6 11.33
2016-06-29 2605 566732 239 10898179 19.20 19.35 19.15 19.20 0.05 0.26% 19.15 122 19.25 4 11.36
2016-06-30 2605 679293 341 13073122 19.20 19.35 19.15 19.35 0.15 0.78% 19.30 2 19.35 16 11.45
2016-07-01 2605 436624 275 8463115 19.45 19.45 19.25 19.30 0.05 -0.26% 19.30 17 19.35 8 11.42
2016-07-04 2605 649001 364 12665269 19.45 19.65 19.35 19.55 0.25 1.3% 19.55 2 19.60 36 11.57
2016-07-06 2605 575350 196 11176125 19.50 19.60 19.30 19.35 0.25 -1.02% 19.35 30 19.40 9 11.45
2016-07-07 2605 330607 141 6407886 19.40 19.50 19.30 19.40 0.05 0.26% 19.30 53 19.40 12 11.48
2016-07-11 2605 820765 554 15900234 19.50 19.55 19.30 19.40 0.00 0% 19.35 11 19.40 1 11.48
2016-07-12 2605 609439 285 11735397 19.40 19.40 19.20 19.25 0.15 -0.77% 19.25 28 19.30 144 11.39
2016-07-13 2605 494724 269 9545144 19.20 19.50 19.20 19.50 0.25 1.3% 19.45 2 19.50 37 11.54
2016-07-14 2605 506770 203 9887285 19.50 19.60 19.40 19.55 0.05 0.26% 19.55 6 19.60 17 11.57
2016-07-15 2605 489770 262 9614413 19.65 19.70 19.55 19.65 0.10 0.51% 19.65 7 19.70 59 11.63
2016-07-18 2605 565835 272 11115530 19.65 19.75 19.50 19.65 0.00 0% 19.65 35 19.70 12 11.63
2016-07-19 2605 555827 405 10892926 19.65 19.70 19.50 19.65 0.00 0% 19.65 3 19.70 21 11.63
2016-07-20 2605 600818 398 11832978 19.70 19.80 19.60 19.75 0.10 0.51% 19.75 19 19.80 44 11.69
2016-07-21 2605 664046 397 13126050 19.75 19.85 19.65 19.80 0.05 0.25% 19.75 15 19.80 19 11.72
2016-07-22 2605 453920 366 9009687 19.80 19.90 19.75 19.80 0.00 0% 19.80 27 19.85 7 11.72
2016-07-25 2605 343920 228 6810266 19.85 20.00 19.65 19.80 0.00 0% 19.70 1 19.80 25 11.72
2016-07-26 2605 312589 167 6134635 19.65 19.75 19.55 19.65 0.15 -0.76% 19.65 1 19.70 1 11.63
2016-07-27 2605 231419 150 4545875 19.70 19.75 19.55 19.65 0.00 0% 19.60 6 19.65 16 11.63
2016-07-28 2605 273708 181 5385520 19.65 19.75 19.60 19.65 0.00 0% 19.65 4 19.70 91 11.63
2016-07-29 2605 350732 254 6910290 19.65 19.75 19.65 19.70 0.05 0.25% 19.65 25 19.70 39 11.66
2016-08-01 2605 353059 174 6935601 19.70 19.75 19.55 19.65 0.05 -0.25% 19.60 35 19.65 35 11.63
2016-08-02 2605 352417 192 6917637 19.70 19.70 19.60 19.60 0.05 -0.25% 19.60 78 19.65 38 11.60
2016-08-03 2605 313452 167 6129457 19.60 19.65 19.50 19.60 0.00 0% 19.55 61 19.60 26 11.60
2016-08-04 2605 662547 317 12941054 19.60 19.60 19.45 19.55 0.05 -0.26% 19.50 9 19.55 47 11.57
2016-08-05 2605 630367 282 12304351 19.55 19.60 19.45 19.50 0.05 -0.26% 19.45 253 19.50 14 11.54
2016-08-08 2605 675355 321 13163169 19.50 19.55 19.45 19.45 0.05 -0.26% 19.45 77 19.50 11 11.51
2016-08-09 2605 926368 379 18031645 19.45 19.55 19.40 19.40 0.05 -0.26% 19.40 25 19.45 5 11.48
2016-08-10 2605 2473597 825 47954314 19.40 19.50 19.30 19.30 0.10 -0.52% 19.30 276 19.35 1 11.42
2016-08-11 2605 784564 443 14459442 18.50 18.50 18.35 18.45 0.00 -4.4% 18.40 69 18.45 1 10.92
2016-08-12 2605 524309 281 9619917 18.30 18.45 18.25 18.35 0.10 -0.54% 18.35 1 18.40 24 10.86
2016-08-15 2605 772812 360 14293473 18.55 18.60 18.40 18.50 0.15 0.82% 18.50 24 18.55 15 11.64
2016-08-16 2605 754310 446 13806002 18.40 18.50 18.20 18.35 0.15 -0.81% 18.30 11 18.35 27 11.54
2016-08-17 2605 814428 502 14773536 18.25 18.25 18.10 18.20 0.15 -0.82% 18.20 9 18.25 37 11.45
2016-08-18 2605 972403 451 17556640 18.20 18.20 18.00 18.05 0.15 -0.82% 18.05 28 18.10 1 11.35
2016-08-19 2605 675840 325 12179970 18.05 18.10 18.00 18.00 0.05 -0.28% 17.95 77 18.00 3 11.32
2016-08-22 2605 675449 366 12156052 18.05 18.15 17.90 17.95 0.05 -0.28% 17.90 53 17.95 68 11.29
2016-08-23 2605 567728 295 10178497 18.10 18.10 17.85 17.90 0.05 -0.28% 17.85 74 17.90 6 11.26
2016-08-24 2605 900900 441 16054860 17.90 18.00 17.75 17.80 0.10 -0.56% 17.80 66 17.85 21 11.19
2016-08-25 2605 716955 373 12732383 17.85 17.90 17.70 17.75 0.05 -0.28% 17.75 73 17.80 25 11.16
2016-08-26 2605 671739 357 11925457 17.75 17.90 17.70 17.75 0.00 0% 17.70 107 17.75 11 11.16
2016-08-29 2605 373123 320 6606236 17.75 17.80 17.65 17.70 0.05 -0.28% 17.65 177 17.70 11 11.13
2016-08-30 2605 483168 216 8572644 17.70 17.80 17.70 17.75 0.05 0.28% 17.75 48 17.80 12 11.16
2016-08-31 2605 878267 384 15643577 17.75 17.95 17.70 17.80 0.05 0.28% 17.75 163 17.80 29 11.19
2016-09-01 2605 1490683 641 27019894 17.90 18.40 17.85 18.10 0.30 1.69% 18.10 81 18.15 1 11.38
2016-09-02 2605 591949 271 10688023 18.15 18.20 17.90 17.95 0.15 -0.83% 17.95 63 18.00 36 11.29
2016-09-05 2605 351852 183 6329334 18.00 18.05 17.90 17.95 0.00 0% 17.95 33 18.00 19 11.29
2016-09-06 2605 313549 154 5634568 18.00 18.05 17.90 17.95 0.00 0% 17.95 70 18.00 54 11.29
2016-09-07 2605 479700 224 8691400 18.00 18.20 18.00 18.10 0.15 0.84% 18.10 9 18.15 130 11.38
2016-09-08 2605 378453 188 6878940 18.15 18.25 18.10 18.25 0.15 0.83% 18.20 12 18.25 99 11.48
2016-09-09 2605 288880 142 5250719 18.25 18.30 18.10 18.15 0.10 -0.55% 18.15 27 18.20 1 11.42
2016-09-10 2605 363344 137 6524925 17.95 18.00 17.90 18.00 0.15 -0.83% 18.00 8 18.05 5 11.32
2016-09-12 2605 296169 129 5304201 18.00 18.00 17.85 17.90 0.10 -0.56% 17.90 49 17.95 31 11.26
2016-09-13 2605 488918 233 8688288 17.95 17.95 17.70 17.75 0.15 -0.84% 17.70 138 17.75 13 11.16
2016-09-14 2605 541946 242 9562596 17.75 17.75 17.60 17.65 0.10 -0.56% 17.60 160 17.65 38 11.10
2016-09-19 2605 1110503 404 19481946 17.65 17.65 17.40 17.65 0.00 0% 17.65 36 17.70 23 11.10
2016-09-20 2605 883846 324 15501092 17.65 17.65 17.40 17.55 0.10 -0.57% 17.55 7 17.60 17 11.04
2016-09-21 2605 767423 378 13429442 17.55 17.70 17.40 17.60 0.05 0.28% 17.60 38 17.65 3 11.07
2016-09-22 2605 338866 180 5998089 17.75 17.80 17.60 17.70 0.10 0.57% 17.70 20 17.75 4 11.13
2016-09-23 2605 3397930 1457 62426306 18.15 18.70 18.15 18.40 0.70 3.95% 18.40 49 18.45 3 11.57
2016-09-26 2605 952953 464 17592629 18.40 18.55 18.40 18.45 0.05 0.27% 18.45 2 18.50 135 11.60
2016-09-29 2605 481830 207 8812086 18.45 18.45 18.25 18.30 0.15 -0.81% 18.30 21 18.35 50 11.51
2016-09-30 2605 807500 313 14721499 18.25 18.35 18.10 18.30 0.00 0% 18.30 17 18.35 72 11.51
2016-10-03 2605 603580 248 10954416 18.35 18.35 18.05 18.05 0.25 -1.37% 18.05 77 18.10 9 11.35
2016-10-04 2605 549209 181 9915712 18.05 18.10 18.00 18.05 0.00 0% 18.05 5 18.15 9 11.35
2016-10-05 2605 500523 193 9048264 18.10 18.20 18.05 18.15 0.10 0.55% 18.15 85 18.20 55 11.42
2016-10-06 2605 624117 343 11256164 18.10 18.15 17.95 18.05 0.10 -0.55% 18.00 62 18.05 61 11.35
2016-10-07 2605 452156 237 8166189 18.10 18.20 18.00 18.05 0.00 0% 18.05 34 18.10 39 11.35
2016-10-11 2605 699894 318 12576692 18.15 18.15 17.80 18.00 0.05 -0.28% 17.95 1 18.00 3 11.32
2016-10-12 2605 424751 189 7588162 17.95 17.95 17.75 17.90 0.10 -0.56% 17.85 36 17.90 50 11.26
2016-10-13 2605 561418 227 9989579 18.00 18.00 17.70 17.85 0.05 -0.28% 17.80 2 17.85 52 11.23
2016-10-14 2605 456969 213 8080298 17.80 17.80 17.60 17.70 0.15 -0.84% 17.65 48 17.70 47 11.13
2016-10-17 2605 462232 248 8131835 17.65 17.65 17.55 17.65 0.05 -0.28% 17.60 15 17.65 54 11.10
2016-10-18 2605 360130 169 6356644 17.65 17.80 17.55 17.80 0.15 0.85% 17.75 2 17.80 24 11.19
2016-10-19 2605 285172 185 5038759 17.70 17.75 17.60 17.65 0.15 -0.84% 17.65 51 17.70 1 11.10
2016-10-20 2605 426144 270 7563492 17.65 17.80 17.65 17.80 0.15 0.85% 17.75 15 17.80 31 11.19
2016-10-21 2605 309908 193 5493329 17.75 17.85 17.70 17.70 0.10 -0.56% 17.70 2 17.75 115 11.13
2016-10-24 2605 319400 194 5645446 17.75 17.75 17.65 17.65 0.05 -0.28% 17.65 82 17.70 21 11.10
2016-10-25 2605 362581 169 6408723 17.65 17.75 17.60 17.70 0.05 0.28% 17.70 3 17.75 38 11.13
2016-10-26 2605 253824 141 4486417 17.70 17.70 17.65 17.65 0.05 -0.28% 17.60 114 17.65 9 11.10
2016-10-27 2605 262161 152 4624179 17.65 17.70 17.60 17.70 0.05 0.28% 17.70 8 17.75 45 11.13
2016-10-28 2605 299246 235 5285851 17.65 17.75 17.60 17.70 0.00 0% 17.70 32 17.75 22 11.13
2016-10-31 2605 373059 215 6586532 17.70 17.80 17.55 17.65 0.05 -0.28% 17.65 49 17.70 23 11.10
2016-11-01 2605 438480 211 7841758 17.65 18.00 17.65 17.85 0.20 1.13% 17.80 25 17.85 78 11.23
2016-11-02 2605 186732 150 3308531 17.70 17.80 17.65 17.75 0.10 -0.56% 17.70 1 17.75 55 11.16
2016-11-03 2605 357293 230 6286234 17.65 17.65 17.55 17.60 0.15 -0.85% 17.60 18 17.65 12 11.07
2016-11-04 2605 676207 333 11815840 17.50 17.60 17.40 17.50 0.10 -0.57% 17.45 39 17.50 24 11.01
2016-11-07 2605 311418 164 5444512 17.50 17.60 17.30 17.50 0.00 0% 17.50 22 17.55 29 11.01
2016-11-08 2605 608614 365 10622643 17.50 17.60 17.40 17.40 0.10 -0.57% 17.40 76 17.45 17 10.94
2016-11-09 2605 1913734 902 33739317 17.45 17.90 17.40 17.40 0.00 0% 17.35 27 17.40 12 14.15
2016-11-10 2605 3810047 1492 69772099 17.60 18.50 17.60 18.25 0.85 4.89% 18.25 41 18.30 28 14.84
2016-11-11 2605 7028674 2790 132552495 18.40 19.25 18.25 18.85 0.60 3.29% 18.85 18 18.90 7 15.33
2016-11-14 2605 11587252 3804 229203440 19.20 20.20 19.15 20.05 1.20 6.37% 20.00 213 20.05 5 16.30
2016-11-15 2605 4588319 1548 90560548 19.85 19.95 19.45 19.65 0.40 -2% 19.65 149 19.70 37 15.98
2016-11-16 2605 3197478 1081 62994838 19.70 20.05 19.50 19.55 0.10 -0.51% 19.50 229 19.55 18 15.89
2016-11-17 2605 11472489 3430 233737884 19.85 20.90 19.85 20.80 1.25 6.39% 20.75 36 20.80 46 16.91
2016-11-18 2605 14880203 5669 324870528 21.50 22.40 21.30 21.45 0.65 3.12% 21.45 7 21.50 59 17.44
2016-11-21 2605 6014021 2461 129433647 21.40 22.20 20.80 21.75 0.30 1.4% 21.70 6 21.75 21 17.68
2016-11-22 2605 3300898 1264 70237571 21.50 21.60 21.15 21.30 0.45 -2.07% 21.30 6 21.35 34 17.32
2016-11-23 2605 2856708 1174 60769918 21.45 21.65 21.00 21.15 0.15 -0.7% 21.10 5 21.15 2 17.20
2016-11-24 2605 2677801 1157 55843671 21.15 21.40 20.60 20.75 0.40 -1.89% 20.75 43 20.80 40 16.87
2016-11-25 2605 4432442 1548 90601057 20.60 20.75 20.10 20.60 0.15 -0.72% 20.60 9 20.65 127 16.75
2016-11-28 2605 3710346 1308 76382707 20.80 20.95 20.15 20.65 0.05 0.24% 20.65 11 20.70 10 16.79
2016-11-29 2605 1997910 812 41511400 20.80 21.10 20.60 20.60 0.05 -0.24% 20.55 234 20.70 27 16.75
2016-11-30 2605 2968252 1370 60537037 20.80 20.85 20.15 20.15 0.45 -2.18% 20.15 218 20.20 25 16.38
2016-12-01 2605 1921331 811 38746000 20.15 20.35 20.10 20.15 0.00 0% 20.15 82 20.20 3 16.38
2016-12-02 2605 2307724 1037 46843698 20.15 20.65 20.05 20.25 0.10 0.5% 20.20 66 20.25 9 16.46
2016-12-05 2605 1569097 778 31817953 20.30 20.40 20.10 20.30 0.05 0.25% 20.25 10 20.30 9 16.50
2016-12-06 2605 1451778 590 29745951 20.45 20.65 20.35 20.55 0.25 1.23% 20.55 11 20.60 72 16.71
2016-12-07 2605 1189528 502 24217263 20.55 20.55 20.15 20.45 0.10 -0.49% 20.40 37 20.45 11 16.63
2016-12-08 2605 1029632 427 20915743 20.45 20.45 20.20 20.25 0.20 -0.98% 20.25 8 20.30 71 16.46
2016-12-09 2605 1062070 451 21464106 20.25 20.30 20.15 20.20 0.05 -0.25% 20.15 125 20.20 25 16.42
2016-12-12 2605 3811887 1316 74840915 20.15 20.15 19.40 19.50 0.70 -3.47% 19.45 128 19.50 74 15.85
2016-12-13 2605 1984858 922 39368418 19.55 20.05 19.55 20.05 0.55 2.82% 20.00 9 20.05 13 16.30
2016-12-14 2605 1061251 578 21153138 20.10 20.15 19.80 19.85 0.20 -1% 19.80 113 19.85 9 16.14
2016-12-15 2605 2181011 1042 42659259 19.70 19.75 19.50 19.55 0.30 -1.51% 19.55 97 19.60 7 15.89
2016-12-16 2605 622303 334 12115506 19.35 19.60 19.30 19.50 0.05 -0.26% 19.45 40 19.50 6 15.85
2016-12-19 2605 1440611 718 27755336 19.45 19.50 19.15 19.15 0.35 -1.79% 19.15 114 19.20 13 15.57
2016-12-20 2605 1081150 655 20687354 19.15 19.25 19.00 19.15 0.00 0% 19.15 4 19.20 67 15.57
2016-12-21 2605 755070 312 14448386 19.30 19.35 19.00 19.10 0.05 -0.26% 19.10 21 19.15 98 15.53
2016-12-22 2605 439146 242 8400124 19.10 19.20 19.10 19.10 0.00 0% 19.10 65 19.15 7 15.53
2016-12-23 2605 582828 279 11177096 19.10 19.30 19.05 19.20 0.10 0.52% 19.15 83 19.25 41 15.61
2016-12-26 2605 682700 289 13102253 19.30 19.35 19.10 19.15 0.05 -0.26% 19.15 8 19.25 8 15.57
2016-12-27 2605 576386 241 11088408 19.20 19.35 19.05 19.30 0.15 0.78% 19.30 7 19.35 23 15.69
2016-12-28 2605 631205 321 12269524 19.30 19.55 19.30 19.40 0.10 0.52% 19.40 9 19.50 1 15.77
2016-12-29 2605 365728 211 7092969 19.30 19.55 19.30 19.45 0.05 0.26% 19.40 7 19.45 4 15.81
2016-12-30 2605 403900 210 7849552 19.40 19.50 19.35 19.50 0.05 0.26% 19.45 2 19.50 17 15.85