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　　19.55
0
0%		19.70
0.15
0.77%		19.90
0.2
1.02%		20.10
0.2
1.01%		 　19.85
-0.25
-1.24%		19.85
0
0%		20.35
0.5
2.52%		20.20
-0.15
-0.74%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		20.15
0.15
0.75%		20.85
0.7
3.47%		21.00
0.15
0.72%		 　21.00
0
0%		21.00
0
0%		 20.46
2 月　21.05
0.05
0.24%		21.25
0.2
0.95%		 　21.25
0
0%		21.00
-0.25
-1.18%		20.95
-0.05
-0.24%		21.10
0.15
0.72%		21.00
-0.1
-0.47%		 　21.10
0.1
0.48%		21.45
0.35
1.66%		23.55
2.1
9.79%		23.50
-0.05
-0.21%		23.05
-0.45
-1.91%		24.55
1.5
6.51%		 25.00
0.45
1.83%		24.80
-0.2
-0.8%		25.60
0.8
3.23%		25.70
0.1
0.39%		26.45
0.75
2.92%		 23.57
3 月25.75
-0.7
-2.65%		24.75
-1
-3.88%		25.30
0.55
2.22%		 　25.35
0.05
0.2%		25.70
0.35
1.38%		25.80
0.1
0.39%		25.00
-0.8
-3.1%		25.25
0.25
1%		 　25.10
-0.15
-0.59%		25.15
0.05
0.2%		24.85
-0.3
-1.19%		24.85
0
0%		25.85
1
4.02%		 　25.05
-0.8
-3.09%		25.00
-0.05
-0.2%		24.00
-1
-4%		23.90
-0.1
-0.42%		23.55
-0.35
-1.46%		 　23.80
0.25
1.06%		23.95
0.15
0.63%		24.15
0.2
0.84%		23.90
-0.25
-1.04%		23.70
-0.2
-0.84%		24.78
4 月 　　　23.90
0.2
0.84%		23.55
-0.35
-1.46%		23.25
-0.3
-1.27%		 　22.85
-0.4
-1.72%		22.60
-0.25
-1.09%		22.75
0.15
0.66%		22.85
0.1
0.44%		22.20
-0.65
-2.84%		 　22.05
-0.15
-0.68%		22.15
0.1
0.45%		21.65
-0.5
-2.26%		21.95
0.3
1.39%		21.05
-0.9
-4.1%		 　20.55
-0.5
-2.38%		20.80
0.25
1.22%		21.20
0.4
1.92%		20.95
-0.25
-1.18%		21.00
0.05
0.24%		 21.96
5 月　20.80
-0.2
-0.95%		20.85
0.05
0.24%		20.60
-0.25
-1.2%		20.45
-0.15
-0.73%		 　20.65
0.2
0.98%		20.20
-0.45
-2.18%		20.25
0.05
0.25%		20.10
-0.15
-0.74%		20.05
-0.05
-0.25%		 　20.45
0.4
2%		20.30
-0.15
-0.73%		20.15
-0.15
-0.74%		20.05
-0.1
-0.5%		19.75
-0.3
-1.5%		 　20.05
0.3
1.52%		20.25
0.2
1%		20.45
0.2
0.99%		21.65
1.2
5.87%		21.80
0.15
0.69%		 21.30
-0.5
-2.29%		20.61
6 月21.20
-0.1
-0.47%		20.90
-0.3
-1.42%		21.05
0.15
0.72%		 　21.00
-0.05
-0.24%		20.65
-0.35
-1.67%		20.65
0
0%		20.70
0.05
0.24%		 　21.25
0.55
2.66%		21.90
0.65
3.06%		21.15
-0.75
-3.42%		20.95
-0.2
-0.95%		21.25
0.3
1.43%		 　21.00
-0.25
-1.18%		20.90
-0.1
-0.48%		21.00
0.1
0.48%		20.80
-0.2
-0.95%		20.80
0
0%		 　20.90
0.1
0.48%		20.95
0.05
0.24%		21.10
0.15
0.72%		21.40
0.3
1.42%		21.35
-0.05
-0.23%		 21.07
7 月　　21.85
0.5
2.34%		22.40
0.55
2.52%		22.05
-0.35
-1.56%		21.75
-0.3
-1.36%		21.25
-0.5
-2.3%		 　20.50
-0.75
-3.53%		20.30
-0.2
-0.98%		20.40
0.1
0.49%		20.80
0.4
1.96%		20.70
-0.1
-0.48%		 　20.70
0
0%		20.60
-0.1
-0.48%		20.90
0.3
1.46%		20.85
-0.05
-0.24%		20.55
-0.3
-1.44%		 　20.45
-0.1
-0.49%		20.45
0
0%		20.30
-0.15
-0.73%		20.35
0.05
0.25%		20.25
-0.1
-0.49%		 20.05
-0.2
-0.99%		20.74
8 月21.00
0.95
4.74%		20.85
-0.15
-0.71%		20.50
-0.35
-1.68%		21.05
0.55
2.68%		 　21.40
0.35
1.66%		21.15
-0.25
-1.17%		20.75
-0.4
-1.89%		20.10
-0.65
-3.13%		20.30
0.2
1%		 　20.60
0.3
1.48%		21.05
0.45
2.18%		21.85
0.8
3.8%		22.70
0.85
3.89%		23.00
0.3
1.32%		 　22.70
-0.3
-1.3%		23.40
0.7
3.08%		23.15
-0.25
-1.07%		23.30
0.15
0.65%		23.15
-0.15
-0.64%		 　23.50
0.35
1.51%		23.55
0.05
0.21%		23.55
0
0%		23.60
0.05
0.21%		22.01
9 月23.30
-0.3
-1.27%		 　22.70
-0.6
-2.58%		23.15
0.45
1.98%		23.10
-0.05
-0.22%		23.20
0.1
0.43%		23.90
0.7
3.02%		 　23.75
-0.15
-0.63%		23.90
0.15
0.63%		23.35
-0.55
-2.3%		23.10
-0.25
-1.07%		22.50
-0.6
-2.6%		 　22.80
0.3
1.33%		22.70
-0.1
-0.44%		22.35
-0.35
-1.54%		22.80
0.45
2.01%		23.15
0.35
1.54%		 　22.90
-0.25
-1.08%		22.50
-0.4
-1.75%		22.10
-0.4
-1.78%		21.80
-0.3
-1.36%		21.55
-0.25
-1.15%		21.60
0.05
0.23%		 22.83
10 月　21.95
0.35
1.62%		21.60
-0.35
-1.59%		 21.85
0.25
1.16%		22.05
0.2
0.92%		 　　　21.65
-0.4
-1.81%		21.45
-0.2
-0.92%		21.75
0.3
1.4%		 　21.60
-0.15
-0.69%		21.75
0.15
0.69%		21.60
-0.15
-0.69%		21.65
0.05
0.23%		21.80
0.15
0.69%		 　21.70
-0.1
-0.46%		22.45
0.75
3.46%		22.50
0.05
0.22%		22.40
-0.1
-0.44%		21.95
-0.45
-2.01%		 　21.85
-0.1
-0.46%		21.75
-0.1
-0.46%		21.83
11 月21.85
0.1
0.46%		21.90
0.05
0.23%		21.85
-0.05
-0.23%		 　21.75
-0.1
-0.46%		22.20
0.45
2.07%		22.25
0.05
0.23%		22.55
0.3
1.35%		22.00
-0.55
-2.44%		 　22.20
0.2
0.91%		21.90
-0.3
-1.35%		21.70
-0.2
-0.91%		21.50
-0.2
-0.92%		21.40
-0.1
-0.47%		 　21.20
-0.2
-0.93%		21.35
0.15
0.71%		21.40
0.05
0.23%		21.45
0.05
0.23%		21.70
0.25
1.17%		 　21.60
-0.1
-0.46%		21.55
-0.05
-0.23%		21.50
-0.05
-0.23%		22.00
0.5
2.33%		 21.76
12 月22.05
0.05
0.23%		 　23.10
1.05
4.76%		22.45
-0.65
-2.81%		22.10
-0.35
-1.56%		21.90
-0.2
-0.9%		21.75
-0.15
-0.68%		 　22.05
0.3
1.38%		22.15
0.1
0.45%		22.05
-0.1
-0.45%		22.00
-0.05
-0.23%		21.90
-0.1
-0.45%		 　21.70
-0.2
-0.91%		21.50
-0.2
-0.92%		21.20
-0.3
-1.4%		21.25
0.05
0.24%		21.25
0
0%		 　21.20
-0.05
-0.24%		21.00
-0.2
-0.94%		20.90
-0.1
-0.48%		21.05
0.15
0.72%		21.15
0.1
0.48%		　　21.75

說明:最高漲幅:9.79%最低跌幅:-4.1% 最高價:26.45最低價:19.55平均價:21.96,灰色底表示週末,漲138天(41.9)元,跌163天(-47.4)元,平盤15天
10%=1,7%=1,6%=1,5%=3,4%=3,3%=12,2%=24,1%=50,0%=58,-0%=5,-1%=18,-2%=28,-3%=42,-4%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2605 598976 359 11712623 19.50 19.70 19.45 19.55 0.05 0% 19.55 1 19.60 22 15.89
2017-01-04 2605 732592 384 14414855 19.50 19.80 19.50 19.70 0.15 0.77% 19.65 61 19.70 6 16.02
2017-01-05 2605 980242 401 19411102 19.70 19.90 19.65 19.90 0.20 1.02% 19.85 66 19.90 72 16.18
2017-01-06 2605 902242 454 18034294 19.95 20.10 19.90 20.10 0.20 1.01% 20.05 1 20.10 81 16.34
2017-01-09 2605 899951 497 17901419 20.05 20.05 19.75 19.85 0.25 -1.24% 19.80 10 19.85 7 16.14
2017-01-10 2605 485656 245 9610815 19.65 19.90 19.65 19.85 0.00 0% 19.80 2 19.85 4 16.14
2017-01-11 2605 2114453 786 42791589 19.85 20.40 19.75 20.35 0.50 2.52% 20.25 2 20.35 36 16.54
2017-01-12 2605 768090 370 15583508 20.45 20.45 20.00 20.20 0.15 -0.74% 20.20 117 20.25 18 16.42
2017-01-13 2605 465780 227 9353450 20.05 20.20 20.00 20.10 0.10 -0.5% 20.10 10 20.15 23 16.34
2017-01-16 2605 495821 249 9961197 20.10 20.35 19.90 20.05 0.05 -0.25% 20.00 1 20.05 55 16.30
2017-01-17 2605 644210 285 12970331 20.00 20.25 19.90 20.00 0.05 -0.25% 20.00 2 20.10 12 16.26
2017-01-18 2605 409306 262 8239248 20.00 20.25 20.00 20.15 0.15 0.75% 20.10 21 20.15 43 16.38
2017-01-19 2605 3975614 1700 83327451 20.30 21.30 20.30 20.85 0.70 3.47% 20.85 157 20.90 10 16.95
2017-01-20 2605 1862550 746 38934811 20.75 21.05 20.60 21.00 0.15 0.72% 21.00 10 21.05 45 17.07
2017-01-23 2605 1440352 621 30245139 21.00 21.05 20.85 21.00 0.00 0% 21.00 163 21.05 53 17.07
2017-01-24 2605 1264984 531 26579264 21.00 21.10 20.95 21.00 0.00 0% 21.00 101 21.05 13 17.07
2017-02-02 2605 2366047 1024 49466087 20.85 21.10 20.50 21.05 0.05 0.24% 21.00 11 21.05 8 17.11
2017-02-03 2605 2162409 821 45836325 20.90 21.40 20.75 21.25 0.20 0.95% 21.20 20 21.25 29 17.28
2017-02-06 2605 1198074 457 25553012 21.45 21.45 21.25 21.25 0.00 0% 21.25 345 21.30 38 17.28
2017-02-07 2605 1393545 418 29244895 21.20 21.20 20.85 21.00 0.25 -1.18% 21.00 214 21.10 17 17.07
2017-02-08 2605 1420797 592 29774839 20.95 21.10 20.85 20.95 0.05 -0.24% 20.90 43 20.95 3 17.03
2017-02-09 2605 1001305 658 20913954 20.95 21.10 20.70 21.10 0.15 0.72% 20.95 2 21.10 13 17.15
2017-02-10 2605 1181253 521 24891832 21.10 21.40 20.80 21.00 0.10 -0.47% 21.00 126 21.05 13 17.07
2017-02-13 2605 845679 559 17850559 20.80 21.25 20.80 21.10 0.10 0.48% 21.10 13 21.20 133 17.15
2017-02-14 2605 2525981 1214 54173984 21.10 21.70 21.05 21.45 0.35 1.66% 21.40 21 21.45 60 17.44
2017-02-15 2605 8265048 2751 189420959 21.60 23.55 21.60 23.55 2.10 9.79% 23.55 11101 0.00 0 19.15
2017-02-16 2605 15830599 4172 376536537 24.00 24.25 23.40 23.50 0.05 -0.21% 23.45 83 23.50 583 19.11
2017-02-17 2605 4700674 2394 109762404 23.50 23.75 23.05 23.05 0.45 -1.91% 23.05 25 23.30 16 18.74
2017-02-18 2605 9222766 3174 225452999 23.55 25.10 23.25 24.55 1.50 6.51% 24.50 58 24.55 10 19.96
2017-02-20 2605 5796565 2263 144518857 24.60 25.20 24.60 25.00 0.45 1.83% 24.85 4 25.00 46 20.33
2017-02-21 2605 3642033 1340 89309487 24.90 25.00 23.90 24.80 0.20 -0.8% 24.75 44 24.80 151 20.16
2017-02-22 2605 4917423 1985 125338980 25.00 25.85 24.85 25.60 0.80 3.23% 25.55 7 25.60 31 20.81
2017-02-23 2605 2906202 1342 74122365 25.60 25.80 25.20 25.70 0.10 0.39% 25.45 9 25.70 53 20.89
2017-02-24 2605 6898608 2727 183871687 25.70 27.20 25.70 26.45 0.75 2.92% 26.45 46 26.55 11 21.50
2017-03-01 2605 4291774 1797 114025164 26.70 27.15 25.75 25.75 0.70 -2.65% 25.75 14 25.80 1 20.93
2017-03-02 2605 5710558 2246 143944465 26.10 26.20 24.55 24.75 1.00 -3.88% 24.75 40 24.80 25 20.12
2017-03-03 2605 2440307 1309 61414516 25.45 25.45 25.00 25.30 0.55 2.22% 25.25 30 25.30 106 20.57
2017-03-06 2605 1963971 1025 50047450 25.30 25.85 25.00 25.35 0.05 0.2% 25.35 2 25.40 1 20.61
2017-03-07 2605 1595032 905 40777789 25.35 25.85 25.35 25.70 0.35 1.38% 25.65 17 25.70 5 20.89
2017-03-08 2605 4697626 2260 122883700 26.60 26.70 25.80 25.80 0.10 0.39% 25.80 79 25.85 14 20.98
2017-03-09 2605 2795622 1238 70133386 25.80 25.85 24.85 25.00 0.80 -3.1% 24.95 94 25.00 102 20.33
2017-03-10 2605 2152495 1100 53410618 24.80 25.35 24.25 25.25 0.25 1% 25.25 1 25.30 33 20.53
2017-03-13 2605 1689485 1236 42699325 25.10 25.60 24.85 25.10 0.15 -0.59% 25.05 14 25.10 7 20.41
2017-03-14 2605 816104 591 20466500 25.10 25.40 24.90 25.15 0.05 0.2% 25.10 25 25.15 1 20.45
2017-03-15 2605 1121072 621 27884189 25.15 25.15 24.70 24.85 0.30 -1.19% 24.80 47 24.85 3 20.20
2017-03-16 2605 1277517 723 31932632 25.00 25.50 24.85 24.85 0.00 0% 24.85 57 24.90 2 20.20
2017-03-17 2605 2769214 1538 70873975 25.35 25.85 25.10 25.85 1.00 4.02% 25.80 5 25.85 10 21.02
2017-03-20 2605 2422751 1139 61518890 26.30 26.30 25.00 25.05 0.80 -3.09% 25.05 38 25.20 3 20.37
2017-03-21 2605 778690 441 19455236 25.10 25.25 24.90 25.00 0.05 -0.2% 24.95 12 25.00 69 20.33
2017-03-22 2605 4380341 1624 106126084 24.70 24.70 23.85 24.00 1.00 -4% 23.95 63 24.00 285 19.51
2017-03-23 2605 2022777 672 48716257 24.20 24.25 23.90 23.90 0.10 -0.42% 23.90 43 23.95 1 19.43
2017-03-24 2605 2343705 688 55524853 23.70 23.95 23.45 23.55 0.35 -1.46% 23.55 31 23.60 72 19.15
2017-03-27 2605 995827 774 23920950 23.60 24.20 23.60 23.80 0.25 1.06% 23.80 42 23.95 1 19.35
2017-03-28 2605 1071499 647 25626811 24.00 24.25 23.55 23.95 0.15 0.63% 23.90 13 23.95 9 19.47
2017-03-29 2605 2242468 746 54529291 24.20 24.50 24.00 24.15 0.20 0.84% 24.15 5 24.20 20 19.63
2017-03-30 2605 1503949 657 36026690 24.15 24.35 23.75 23.90 0.25 -1.04% 23.85 1 23.90 14 22.55
2017-03-31 2605 1162094 660 27527902 23.90 23.90 23.55 23.70 0.20 -0.84% 23.70 7 23.75 6 22.36
2017-04-05 2605 948168 846 22456073 23.50 24.00 23.45 23.90 0.20 0.84% 23.80 2 23.90 19 22.55
2017-04-06 2605 713262 626 16835771 23.90 23.90 23.50 23.55 0.35 -1.46% 23.55 3 23.60 74 22.22
2017-04-07 2605 812484 674 19015057 23.75 23.75 23.25 23.25 0.30 -1.27% 23.25 24 23.30 15 21.93
2017-04-10 2605 1281431 938 29373676 23.05 23.20 22.80 22.85 0.40 -1.72% 22.85 22 22.90 56 21.56
2017-04-11 2605 788575 552 17842875 22.75 22.80 22.55 22.60 0.25 -1.09% 22.60 76 22.65 17 21.32
2017-04-12 2605 444709 422 10119522 22.65 22.90 22.65 22.75 0.15 0.66% 22.75 29 22.80 31 21.46
2017-04-13 2605 296652 394 6778135 22.70 23.00 22.70 22.85 0.10 0.44% 22.85 41 22.95 64 21.56
2017-04-14 2605 911032 630 20431129 22.85 22.85 22.10 22.20 0.65 -2.84% 22.15 17 22.20 41 20.94
2017-04-17 2605 689630 557 15224060 22.10 22.20 21.95 22.05 0.15 -0.68% 22.05 5 22.10 13 20.80
2017-04-18 2605 269580 309 5970068 22.10 22.25 22.05 22.15 0.10 0.45% 22.10 72 22.20 18 20.90
2017-04-19 2605 862778 1512 18853732 22.15 22.15 21.65 21.65 0.50 -2.26% 21.65 23 21.70 6 20.42
2017-04-20 2605 637573 1034 13924741 21.75 22.00 21.70 21.95 0.30 1.39% 21.90 3 21.95 27 20.71
2017-04-21 2605 1958871 1125 41706326 21.90 21.90 20.95 21.05 0.90 -4.1% 21.05 48 21.10 528 19.86
2017-04-24 2605 1443737 830 29826227 21.10 21.10 20.50 20.55 0.50 -2.38% 20.55 1 20.70 3 19.39
2017-04-25 2605 424370 325 8803121 20.75 20.85 20.65 20.80 0.25 1.22% 20.75 4 20.85 1 19.62
2017-04-26 2605 696312 431 14699552 20.95 21.35 20.85 21.20 0.40 1.92% 21.15 7 21.20 5 20.00
2017-04-27 2605 538116 413 11316736 21.35 21.35 20.85 20.95 0.25 -1.18% 20.95 8 21.00 3 19.76
2017-04-28 2605 454896 392 9572166 20.95 21.30 20.95 21.00 0.05 0.24% 21.00 30 21.05 38 19.81
2017-05-02 2605 426936 316 8905358 21.00 21.05 20.75 20.80 0.20 -0.95% 20.80 18 20.90 10 19.62
2017-05-03 2605 255260 182 5324910 21.00 21.00 20.80 20.85 0.05 0.24% 20.85 7 20.95 6 19.67
2017-05-04 2605 464526 299 9595529 20.85 20.85 20.55 20.60 0.25 -1.2% 20.60 4 20.65 3 19.43
2017-05-05 2605 783300 413 16030945 20.60 20.70 20.35 20.45 0.15 -0.73% 20.45 16 20.50 21 23.51
2017-05-08 2605 478718 300 9902043 20.35 21.10 20.35 20.65 0.20 0.98% 20.60 12 20.65 1 23.74
2017-05-09 2605 721619 368 14672938 20.65 20.65 20.15 20.20 0.45 -2.18% 20.20 5 20.30 5 23.22
2017-05-10 2605 688420 371 13919837 20.20 20.35 20.10 20.25 0.05 0.25% 20.25 27 20.30 1 23.28
2017-05-11 2605 710621 367 14313970 20.25 20.30 20.00 20.10 0.15 -0.74% 20.10 66 20.15 2 23.10
2017-05-12 2605 630558 363 12693310 20.15 20.25 20.05 20.05 0.05 -0.25% 20.05 52 20.15 1 23.05
2017-05-15 2605 869063 617 17708426 20.05 20.70 20.05 20.45 0.40 2% 20.40 33 20.50 10 23.51
2017-05-16 2605 678628 384 13773820 20.40 20.55 20.10 20.30 0.15 -0.73% 20.20 7 20.30 1 23.33
2017-05-17 2605 596635 410 12021400 20.15 20.30 20.05 20.15 0.15 -0.74% 20.15 4 20.20 3 23.16
2017-05-18 2605 750628 514 15067360 20.05 20.20 20.00 20.05 0.10 -0.5% 20.00 176 20.10 7 23.05
2017-05-19 2605 2048852 1011 40745004 20.10 20.20 19.70 19.75 0.30 -1.5% 19.75 1 19.85 11 22.70
2017-05-22 2605 1461614 549 29241180 20.00 20.25 19.80 20.05 0.30 1.52% 20.05 34 20.15 6 23.05
2017-05-23 2605 724956 505 14653705 20.10 20.30 20.10 20.25 0.20 1% 20.20 23 20.25 29 23.28
2017-05-24 2605 955861 490 19427434 20.25 20.55 20.20 20.45 0.20 0.99% 20.40 25 20.45 86 23.51
2017-05-25 2605 3111842 1370 66933833 20.70 21.80 20.55 21.65 1.20 5.87% 21.60 68 21.65 40 24.89
2017-05-26 2605 1928607 951 42040172 21.65 22.00 21.50 21.80 0.15 0.69% 21.75 24 21.80 4 25.06
2017-05-31 2605 1190687 633 25468411 21.80 21.80 21.25 21.30 0.50 -2.29% 21.30 166 21.35 2 24.48
2017-06-01 2605 483112 309 10309216 21.60 21.60 21.20 21.20 0.10 -0.47% 21.20 13 21.25 3 24.37
2017-06-02 2605 901232 503 18914339 21.30 21.35 20.85 20.90 0.30 -1.42% 20.90 56 21.05 2 24.02
2017-06-03 2605 157077 94 3302017 21.20 21.20 20.95 21.05 0.15 0.72% 21.05 4 21.10 13 24.20
2017-06-06 2605 280190 164 5885657 21.00 21.15 20.90 21.00 0.10 -0.24% 21.00 24 21.05 12 24.14
2017-06-07 2605 839285 466 17428184 21.00 21.00 20.50 20.65 0.35 -1.67% 20.65 3 20.70 6 23.74
2017-06-08 2605 515185 246 10628240 20.70 20.70 20.55 20.65 0.00 0% 20.60 70 20.65 92 23.74
2017-06-09 2605 741394 464 15342213 20.70 20.85 20.60 20.70 0.05 0.24% 20.65 8 20.70 2 23.79
2017-06-12 2605 1498281 754 31894640 20.70 21.60 20.60 21.25 0.55 2.66% 21.25 55 21.30 1 24.43
2017-06-13 2605 2466667 1065 53688183 21.30 22.30 21.30 21.90 0.65 3.06% 21.85 40 21.90 40 25.17
2017-06-14 2605 1443804 765 30788209 21.95 21.95 21.00 21.15 0.75 -3.42% 21.10 25 21.15 3 24.31
2017-06-15 2605 702812 422 14725158 21.10 21.10 20.85 20.95 0.20 -0.95% 20.95 5 21.00 3 24.08
2017-06-16 2605 882977 542 18515212 21.00 21.35 20.70 21.25 0.30 1.43% 21.15 10 21.25 4 24.43
2017-06-19 2605 1138173 729 23826399 21.30 21.30 20.85 21.00 0.25 -1.18% 20.95 5 21.00 3 24.14
2017-06-20 2605 645604 401 13458008 21.00 21.00 20.75 20.90 0.10 -0.48% 20.80 17 20.90 11 24.02
2017-06-21 2605 658244 373 13730892 20.80 21.05 20.70 21.00 0.10 0.48% 21.00 3 21.05 17 24.14
2017-06-22 2605 1086777 493 22581417 21.00 21.00 20.70 20.80 0.20 -0.95% 20.75 72 20.80 38 23.91
2017-06-23 2605 497490 374 10345736 20.80 20.95 20.75 20.80 0.00 0% 20.80 17 20.90 12 23.91
2017-06-26 2605 772702 469 16147594 20.90 21.00 20.80 20.90 0.10 0.48% 20.85 30 20.90 1 24.02
2017-06-27 2605 864450 441 18080351 20.85 21.00 20.85 20.95 0.05 0.24% 20.95 1 21.00 154 24.08
2017-06-28 2605 1144725 697 24215025 20.90 21.40 20.90 21.10 0.15 0.72% 21.05 2 21.15 14 24.25
2017-06-29 2605 1201071 543 25705508 21.35 21.50 21.30 21.40 0.30 1.42% 21.35 46 21.40 90 24.60
2017-06-30 2605 781394 382 16634007 21.35 21.35 21.20 21.35 0.05 -0.23% 21.35 32 21.40 116 24.54
2017-07-03 2605 1966178 838 42898714 21.35 22.15 21.30 21.85 0.50 2.34% 21.85 23 21.90 75 25.11
2017-07-04 2605 4750675 2008 106570097 21.95 22.75 21.90 22.40 0.55 2.52% 22.35 3 22.40 17 25.75
2017-07-05 2605 1991713 1047 43953810 22.55 22.55 21.75 22.05 0.35 -1.56% 22.05 1 22.15 14 25.34
2017-07-06 2605 1210059 792 26409369 22.00 22.00 21.70 21.75 0.30 -1.36% 21.75 23 21.85 1 25.00
2017-07-07 2605 2573331 1015 55283874 21.70 21.80 21.20 21.25 0.50 -2.3% 21.25 7 21.30 28 24.43
2017-07-10 2605 1816338 862 37297907 20.55 20.90 20.25 20.50 0.00 -3.53% 20.45 8 20.50 3 23.56
2017-07-11 2605 1097235 509 22256341 20.45 20.55 20.20 20.30 0.20 -0.98% 20.25 69 20.30 40 23.33
2017-07-12 2605 1693787 502 34766509 20.50 20.80 20.35 20.40 0.10 0.49% 20.40 25 20.45 32 23.45
2017-07-13 2605 1518904 435 31416707 20.60 20.80 20.60 20.80 0.40 1.96% 20.75 51 20.80 1 23.91
2017-07-14 2605 1291456 331 26929310 21.00 21.05 20.65 20.70 0.10 -0.48% 20.65 51 20.70 51 23.79
2017-07-17 2605 1783010 432 36956401 20.75 20.90 20.60 20.70 0.00 0% 20.65 46 20.70 142 23.79
2017-07-18 2605 2366423 528 49021538 20.85 20.90 20.50 20.60 0.10 -0.48% 20.60 3 20.65 24 23.68
2017-07-19 2605 2622834 857 54664991 20.60 21.10 20.55 20.90 0.30 1.46% 20.90 24 20.95 20 24.02
2017-07-20 2605 1491483 322 31265440 21.05 21.10 20.75 20.85 0.05 -0.24% 20.85 1 20.90 34 23.97
2017-07-21 2605 1645003 351 34077609 20.85 20.85 20.40 20.55 0.30 -1.44% 20.55 39 20.60 44 23.62
2017-07-24 2605 1397430 229 28635124 20.50 20.60 20.40 20.45 0.10 -0.49% 20.45 17 20.50 17 23.51
2017-07-25 2605 1843005 377 37672047 20.45 20.70 20.30 20.45 0.00 0% 20.40 17 20.45 14 23.51
2017-07-26 2605 1374431 325 28068824 20.50 20.50 20.30 20.30 0.15 -0.73% 20.25 77 20.30 9 23.33
2017-07-27 2605 1077689 362 21962563 20.40 20.45 20.30 20.35 0.05 0.25% 20.35 41 20.45 6 23.39
2017-07-28 2605 1128225 277 22933232 20.35 20.40 20.25 20.25 0.10 -0.49% 20.25 7 20.35 20 23.28
2017-07-31 2605 1530705 514 30777583 20.25 20.30 19.70 20.05 0.20 -0.99% 20.05 53 20.10 4 23.05
2017-08-01 2605 3106769 1232 65030606 20.15 21.35 20.15 21.00 0.95 4.74% 21.00 49 21.05 101 24.14
2017-08-02 2605 1508528 615 31430752 21.10 21.20 20.65 20.85 0.15 -0.71% 20.80 14 20.85 20 23.97
2017-08-03 2605 1155911 620 23816829 21.00 21.00 20.50 20.50 0.35 -1.68% 20.50 56 20.60 1 23.56
2017-08-04 2605 2698155 1025 56791440 20.65 21.30 20.60 21.05 0.55 2.68% 21.05 10 21.10 57 24.20
2017-08-07 2605 2319968 777 49217203 21.00 21.40 20.90 21.40 0.35 1.66% 21.35 74 21.40 28 24.60
2017-08-08 2605 4161030 1484 89043481 21.40 21.80 20.95 21.15 0.25 -1.17% 21.15 33 21.25 3 24.31
2017-08-09 2605 1021089 469 21315181 21.00 21.10 20.70 20.75 0.40 -1.89% 20.75 4 20.80 55 23.85
2017-08-10 2605 2026151 902 41089796 20.75 20.75 20.10 20.10 0.65 -3.13% 20.10 157 20.20 11 23.10
2017-08-11 2605 1040446 428 21116829 20.10 20.50 20.10 20.30 0.20 1% 20.30 7 20.35 2 21.15
2017-08-14 2605 2894287 1220 60413458 20.70 21.20 20.60 20.60 0.30 1.48% 20.60 41 20.65 11 21.46
2017-08-15 2605 1566581 636 32783401 20.70 21.05 20.70 21.05 0.45 2.18% 21.05 2 21.10 54 21.93
2017-08-16 2605 6821523 2472 148633903 21.05 22.20 21.05 21.85 0.80 3.8% 21.80 6 21.85 2 22.76
2017-08-17 2605 7474426 2464 169610811 22.30 23.00 22.30 22.70 0.85 3.89% 22.70 10 22.75 15 23.65
2017-08-18 2605 6701268 2419 153426164 22.50 23.25 22.40 23.00 0.30 1.32% 23.00 773 23.05 4 23.96
2017-08-21 2605 4122165 1414 93927033 22.90 23.05 22.50 22.70 0.30 -1.3% 22.70 184 22.75 5 23.65
2017-08-22 2605 5407039 2213 124889553 22.85 23.80 22.45 23.40 0.70 3.08% 23.40 178 23.45 91 24.38
2017-08-23 2605 4674505 1492 108097265 23.30 23.40 22.90 23.15 0.25 -1.07% 23.10 7 23.15 6 24.11
2017-08-24 2605 4052841 1383 93909912 22.90 23.40 22.85 23.30 0.15 0.65% 23.30 56 23.35 32 24.27
2017-08-25 2605 4072429 1264 95218733 23.00 23.75 23.00 23.15 0.15 -0.64% 23.15 3 23.20 9 24.11
2017-08-28 2605 2534045 875 59309398 23.15 23.60 23.15 23.50 0.35 1.51% 23.50 1106 23.55 13 24.48
2017-08-29 2605 2110170 830 49516975 23.50 23.65 23.20 23.55 0.05 0.21% 23.50 1129 23.55 7 24.53
2017-08-30 2605 1199002 586 28229241 23.55 23.65 23.35 23.55 0.00 0% 23.55 19 23.60 102 24.53
2017-08-31 2605 2291949 808 53751441 23.70 23.70 23.15 23.60 0.05 0.21% 23.55 11 23.60 39 24.58
2017-09-01 2605 2226800 815 52246014 23.55 23.60 23.30 23.30 0.30 -1.27% 23.30 25 23.35 1 24.27
2017-09-04 2605 2400977 800 54887272 23.05 23.05 22.60 22.70 0.60 -2.58% 22.70 80 22.80 7 23.65
2017-09-05 2605 1930060 797 44725434 22.70 23.50 22.70 23.15 0.45 1.98% 23.15 175 23.30 40 24.11
2017-09-06 2605 1291912 638 30002326 23.05 23.40 22.95 23.10 0.05 -0.22% 23.10 131 23.20 11 24.06
2017-09-07 2605 2198405 854 51541221 23.35 23.75 23.20 23.20 0.10 0.43% 23.20 23 23.30 2 24.17
2017-09-08 2605 3118704 1569 74229446 23.60 24.00 23.55 23.90 0.70 3.02% 23.90 6 23.95 5 24.90
2017-09-11 2605 1585022 889 37884866 24.35 24.35 23.60 23.75 0.15 -0.63% 23.75 6 23.80 15 24.74
2017-09-12 2605 1983184 987 46683225 23.95 23.95 22.95 23.90 0.15 0.63% 23.80 6 23.90 53 24.90
2017-09-13 2605 1568751 938 36751156 23.75 23.75 23.20 23.35 0.55 -2.3% 23.30 1 23.35 25 24.32
2017-09-14 2605 562315 352 13094223 23.35 23.50 23.10 23.10 0.25 -1.07% 23.10 43 23.15 40 24.06
2017-09-15 2605 1837825 721 41830809 23.10 23.20 22.50 22.50 0.60 -2.6% 22.45 11 22.50 27 23.44
2017-09-18 2605 1206431 475 27280279 22.50 22.95 22.20 22.80 0.30 1.33% 22.80 171 22.85 9 23.75
2017-09-19 2605 834724 351 19168430 22.80 23.20 22.60 22.70 0.10 -0.44% 22.70 3 22.75 43 23.65
2017-09-20 2605 1131157 530 25316449 22.65 22.80 22.25 22.35 0.35 -1.54% 22.30 30 22.35 28 23.28
2017-09-21 2605 655314 294 14940807 22.40 22.90 22.40 22.80 0.45 2.01% 22.80 31 22.85 11 23.75
2017-09-22 2605 1929226 860 44671468 22.85 23.40 22.85 23.15 0.35 1.54% 23.15 2 23.20 16 24.11
2017-09-25 2605 1166444 687 26793962 23.50 23.55 22.70 22.90 0.25 -1.08% 22.90 7 22.95 16 23.85
2017-09-26 2605 971024 398 21949983 22.85 23.10 22.50 22.50 0.40 -1.75% 22.50 1 22.60 13 23.44
2017-09-27 2605 921075 430 20631165 22.50 22.75 21.80 22.10 0.40 -1.78% 22.10 9 22.15 3 23.02
2017-09-28 2605 1349139 539 29566410 22.10 22.20 21.80 21.80 0.30 -1.36% 21.75 39 21.80 199 22.71
2017-09-29 2605 983388 451 21238554 21.80 21.80 21.50 21.55 0.25 -1.15% 21.55 23 21.60 5 22.45
2017-09-30 2605 416381 184 8982358 21.70 21.70 21.50 21.60 0.05 0.23% 21.60 45 21.65 14 22.50
2017-10-02 2605 651923 414 14321810 21.60 22.15 21.60 21.95 0.35 1.62% 21.95 2 22.00 8 22.86
2017-10-03 2605 539750 310 11704112 22.00 22.10 21.60 21.60 0.35 -1.59% 21.55 59 21.60 11 22.50
2017-10-05 2605 358241 213 7788000 21.60 21.90 21.55 21.85 0.25 1.16% 21.80 41 21.85 2 22.76
2017-10-06 2605 577305 285 12720572 22.10 22.20 21.90 22.05 0.20 0.92% 22.05 3 22.10 32 22.97
2017-10-11 2605 338348 185 7366700 21.95 21.95 21.65 21.65 0.40 -1.81% 21.65 21 21.70 6 22.55
2017-10-12 2605 806676 479 17355760 21.55 21.75 21.35 21.45 0.20 -0.92% 21.40 95 21.45 2 22.34
2017-10-13 2605 497558 282 10780335 21.50 21.85 21.50 21.75 0.30 1.4% 21.75 27 21.80 1 22.66
2017-10-16 2605 734573 370 15961173 21.70 21.95 21.60 21.60 0.15 -0.69% 21.60 28 21.65 10 22.50
2017-10-17 2605 844196 464 18318990 21.85 21.85 21.55 21.75 0.15 0.69% 21.60 51 21.75 12 22.66
2017-10-18 2605 1105407 559 23854467 21.70 21.85 21.50 21.60 0.15 -0.69% 21.55 49 21.60 3 22.50
2017-10-19 2605 637945 397 13812910 21.65 21.80 21.55 21.65 0.05 0.23% 21.65 18 21.70 103 22.55
2017-10-20 2605 1620424 553 35060223 21.65 21.80 21.35 21.80 0.15 0.69% 21.50 2 21.80 59 22.71
2017-10-23 2605 535285 238 11632818 21.85 21.90 21.65 21.70 0.10 -0.46% 21.65 32 21.70 3 22.60
2017-10-24 2605 2284983 993 50759457 21.70 22.75 21.70 22.45 0.75 3.46% 22.40 17 22.45 1 23.39
2017-10-25 2605 1525022 644 34617986 22.80 22.95 22.50 22.50 0.05 0.22% 22.50 35 22.55 4 23.44
2017-10-26 2605 372772 250 8317041 22.50 22.50 22.20 22.40 0.10 -0.44% 22.35 1 22.40 8 23.33
2017-10-27 2605 672909 396 14880604 22.25 22.30 21.95 21.95 0.45 -2.01% 21.95 12 22.00 1 22.86
2017-10-30 2605 555083 366 12150956 22.00 22.05 21.80 21.85 0.10 -0.46% 21.85 29 21.95 6 22.76
2017-10-31 2605 379592 260 8291839 21.90 22.00 21.70 21.75 0.10 -0.46% 21.75 34 21.95 1 22.66
2017-11-01 2605 504575 317 10982571 21.90 21.90 21.65 21.85 0.10 0.46% 21.85 7 21.90 3 22.76
2017-11-02 2605 657501 381 14329643 21.85 21.90 21.65 21.90 0.05 0.23% 21.90 20 21.95 3 22.81
2017-11-03 2605 693063 462 15189318 22.00 22.05 21.80 21.85 0.05 -0.23% 21.85 32 21.90 2 22.76
2017-11-06 2605 875165 229 19172485 21.95 22.00 21.75 21.75 0.10 -0.46% 21.75 32 21.85 2 22.66
2017-11-07 2605 1286474 403 28270873 21.90 22.25 21.90 22.20 0.45 2.07% 22.20 5 22.25 43 23.13
2017-11-08 2605 1623649 636 36233608 22.30 22.45 22.10 22.25 0.05 0.23% 22.25 13 22.30 1 23.18
2017-11-09 2605 1792420 670 40372873 22.35 22.90 22.35 22.55 0.30 1.35% 22.45 3 22.55 8 23.49
2017-11-10 2605 1733917 639 38438173 22.35 22.55 21.90 22.00 0.55 -2.44% 22.00 56 22.05 2 22.92
2017-11-13 2605 1165972 363 25664522 22.05 22.20 21.75 22.20 0.20 0.91% 22.00 18 22.20 2 26.75
2017-11-14 2605 1269639 376 28033877 22.20 22.25 21.80 21.90 0.30 -1.35% 21.90 9 21.95 3 26.39
2017-11-15 2605 1290553 551 28235597 22.10 22.10 21.60 21.70 0.20 -0.91% 21.70 39 21.80 32 26.14
2017-11-16 2605 1107805 657 23808051 21.65 21.70 21.40 21.50 0.20 -0.92% 21.50 6 21.55 1 25.90
2017-11-17 2605 774570 585 16657735 21.55 21.70 21.40 21.40 0.10 -0.47% 21.40 53 21.50 29 25.78
2017-11-20 2605 817659 544 17390667 21.35 21.55 21.10 21.20 0.20 -0.93% 21.20 17 21.30 14 25.54
2017-11-21 2605 757515 611 16120592 21.25 21.45 21.20 21.35 0.15 0.71% 21.35 1 21.40 32 25.72
2017-11-22 2605 806199 594 17195983 21.25 21.55 21.25 21.40 0.05 0.23% 21.40 2 21.45 14 25.78
2017-11-23 2605 527500 367 11293950 21.55 21.60 21.30 21.45 0.05 0.23% 21.40 9 21.50 14 25.84
2017-11-24 2605 533683 355 11554999 21.45 21.85 21.45 21.70 0.25 1.17% 21.60 22 21.70 15 26.14
2017-11-27 2605 612007 348 13263798 21.80 21.85 21.55 21.60 0.10 -0.46% 21.60 51 21.70 13 26.02
2017-11-28 2605 397792 271 8613061 21.70 21.75 21.55 21.55 0.05 -0.23% 21.55 22 21.70 15 25.96
2017-11-29 2605 690255 367 14895265 21.70 21.70 21.50 21.50 0.05 -0.23% 21.50 69 21.60 3 25.90
2017-11-30 2605 1247223 748 27403026 22.00 22.40 21.75 22.00 0.50 2.33% 21.80 4 22.00 37 26.51
2017-12-01 2605 1173525 688 25835150 22.20 22.20 21.75 22.05 0.05 0.23% 22.00 25 22.05 4 26.57
2017-12-04 2605 4973775 1909 113768946 22.30 23.50 22.20 23.10 1.05 4.76% 23.00 7 23.10 4 27.83
2017-12-05 2605 2607277 1179 59559963 23.10 23.25 22.45 22.45 0.65 -2.81% 22.45 25 22.55 55 27.05
2017-12-06 2605 1057708 512 23421495 22.50 22.50 22.00 22.10 0.35 -1.56% 22.05 6 22.10 15 26.63
2017-12-07 2605 679620 427 15009622 22.25 22.40 21.85 21.90 0.20 -0.9% 21.90 25 22.00 37 26.39
2017-12-08 2605 847132 425 18434322 21.90 21.90 21.65 21.75 0.15 -0.68% 21.75 43 21.80 9 26.20
2017-12-11 2605 829296 372 18291762 22.10 22.20 21.95 22.05 0.30 1.38% 22.05 30 22.15 46 26.57
2017-12-12 2605 537085 259 11904776 22.30 22.30 22.10 22.15 0.10 0.45% 22.15 6 22.20 50 26.69
2017-12-13 2605 506735 279 11197670 22.15 22.25 22.00 22.05 0.10 -0.45% 22.00 45 22.05 6 26.57
2017-12-14 2605 447080 225 9901060 22.15 22.30 22.00 22.00 0.05 -0.23% 22.00 69 22.15 13 26.51
2017-12-15 2605 385152 199 8419657 21.95 22.00 21.75 21.90 0.10 -0.45% 21.85 2 21.90 11 26.39
2017-12-18 2605 570336 251 12377633 21.85 21.85 21.55 21.70 0.20 -0.91% 21.70 5 21.75 33 26.14
2017-12-19 2605 785677 318 16897832 21.85 21.85 21.45 21.50 0.20 -0.92% 21.45 34 21.55 10 25.90
2017-12-20 2605 951758 358 20322167 21.55 21.60 21.20 21.20 0.30 -1.4% 21.20 1 21.30 8 25.54
2017-12-21 2605 581758 259 12356577 21.20 21.35 21.15 21.25 0.05 0.24% 21.25 1 21.30 32 25.60
2017-12-22 2605 594115 256 12595678 21.25 21.30 21.15 21.25 0.00 0% 21.25 5 21.30 21 25.60
2017-12-25 2605 561225 206 11922544 21.25 21.30 21.20 21.20 0.05 -0.24% 21.20 3 21.25 4 25.54
2017-12-26 2605 855309 343 17980997 21.20 21.20 20.90 21.00 0.20 -0.94% 21.00 49 21.10 35 25.30
2017-12-27 2605 754750 269 15811600 21.00 21.10 20.90 20.90 0.10 -0.48% 20.90 55 20.95 20 25.18
2017-12-28 2605 766862 301 16147302 21.05 21.20 20.95 21.05 0.15 0.72% 21.00 37 21.05 23 25.36
2017-12-29 2605 796409 252 16782639 21.15 21.20 21.00 21.15 0.10 0.48% 21.10 6 21.15 14 25.48