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　21.65
0
0%		21.35
-0.3
-1.39%		21.10
-0.25
-1.17%		21.30
0.2
0.95%		 　21.20
-0.1
-0.47%		21.20
0
0%		21.05
-0.15
-0.71%		21.10
0.05
0.24%		20.85
-0.25
-1.18%		 　20.55
-0.3
-1.44%		20.50
-0.05
-0.24%		20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.45
-0.05
-0.24%		 　20.20
-0.25
-1.22%		20.10
-0.1
-0.5%		20.40
0.3
1.49%		20.40
0
0%		20.25
-0.15
-0.74%		 　20.10
-0.15
-0.74%		20.10
0
0%		20.15
0.05
0.25%		20.65
2 月20.40
0.25
1.24%		20.25
-0.15
-0.74%		 　20.05
-0.2
-0.99%		18.55
-1.5
-7.48%		18.90
0.35
1.89%		19.00
0.1
0.53%		18.70
-0.3
-1.58%		 　18.80
0.1
0.53%		 　　　　　　　19.00
0.2
1.06%		19.55
0.55
2.89%		19.55
0
0%		 　19.55
0
0%		19.45
-0.1
-0.51%		 19.34
3 月19.25
-0.2
-1.03%		18.95
-0.3
-1.56%		 　18.65
-0.3
-1.58%		18.60
-0.05
-0.27%		18.35
-0.25
-1.34%		18.35
0
0%		18.60
0.25
1.36%		 　18.40
-0.2
-1.08%		18.30
-0.1
-0.54%		18.30
0
0%		18.55
0.25
1.37%		 　　　18.30
-0.25
-1.35%		18.30
0
0%		18.05
-0.25
-1.37%		17.75
-0.3
-1.66%		 　17.65
-0.1
-0.56%		17.65
0
0%		17.65
0
0%		17.75
0.1
0.57%		17.75
0
0%		17.80
0.05
0.28%		18.24
4 月 17.80
0
0%		17.70
-0.1
-0.56%		 　　　　17.75
0.05
0.28%		17.70
-0.05
-0.28%		17.85
0.15
0.85%		17.80
-0.05
-0.28%		18.00
0.2
1.12%		 　17.80
-0.2
-1.11%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.50
-0.05
-0.28%		17.50
0
0%		 　17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.40
0
0%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		 　17.55
0.25
1.45%		 17.62
5 月　17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		17.50
0.15
0.86%		 　17.40
-0.1
-0.57%		17.85
0.45
2.59%		17.70
-0.15
-0.84%		17.70
0
0%		17.60
-0.1
-0.56%		 　17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		17.05
0
0%		 　17.05
0
0%		17.00
-0.05
-0.29%		17.10
0.1
0.59%		17.10
0
0%		17.15
0.05
0.29%		 　17.05
-0.1
-0.58%		16.85
-0.2
-1.17%		16.85
0
0%		17.45
0.6
3.56%		17.28
6 月17.20
-0.25
-1.43%		 　17.05
-0.15
-0.87%		16.95
-0.1
-0.59%		17.00
0.05
0.29%		 16.90
-0.1
-0.59%		 　16.95
0.05
0.3%		16.95
0
0%		17.00
0.05
0.29%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		 　　16.80
-0.2
-1.18%		16.65
-0.15
-0.89%		16.45
-0.2
-1.2%		16.20
-0.25
-1.52%		 　16.25
0.05
0.31%		16.00
-0.25
-1.54%		15.90
-0.1
-0.63%		15.20
-0.7
-4.4%		15.30
0.1
0.66%		 16.52
7 月　15.45
0.15
0.98%		15.30
-0.15
-0.97%		15.55
0.25
1.63%		15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		 　15.45
0.05
0.32%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.05
-0.4
-2.59%		 　15.30
0.25
1.66%		15.30
0
0%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		15.35
0
0%		 　15.40
0.05
0.33%		16.40
1
6.49%		16.20
-0.2
-1.22%		16.35
0.15
0.93%		15.95
-0.4
-2.45%		 　15.80
-0.15
-0.94%		16.10
0.3
1.9%		15.58
8 月16.30
0.2
1.24%		17.00
0.7
4.29%		17.30
0.3
1.76%		 　17.90
0.6
3.47%		18.00
0.1
0.56%		18.20
0.2
1.11%		18.05
-0.15
-0.82%		17.50
-0.55
-3.05%		 　16.55
-0.95
-5.43%		16.70
0.15
0.91%		16.35
-0.35
-2.1%		16.10
-0.25
-1.53%		16.20
0.1
0.62%		 　16.55
0.35
2.16%		16.55
0
0%		16.60
0.05
0.3%		16.80
0.2
1.2%		16.60
-0.2
-1.19%		 　16.45
-0.15
-0.9%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.30
-0.1
-0.61%		16.84
9 月 　16.05
-0.25
-1.53%		16.00
-0.05
-0.31%		15.65
-0.35
-2.19%		15.50
-0.15
-0.96%		15.20
-0.3
-1.94%		 　15.50
0.3
1.97%		15.45
-0.05
-0.32%		15.10
-0.35
-2.27%		15.35
0.25
1.66%		15.15
-0.2
-1.3%		 　15.20
0.05
0.33%		15.20
0
0%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		 　　15.75
0.45
2.94%		15.40
-0.35
-2.22%		15.65
0.25
1.62%		15.65
0
0%		 15.52
10 月15.80
0.15
0.96%		15.80
0
0%		15.90
0.1
0.63%		15.60
-0.3
-1.89%		15.30
-0.3
-1.92%		 　16.30
1
6.54%		17.60
1.3
7.98%		 18.00
0.4
2.27%		17.65
-0.35
-1.94%		 　18.05
0.4
2.27%		17.15
-0.9
-4.99%		17.30
0.15
0.87%		17.70
0.4
2.31%		17.45
-0.25
-1.41%		 　17.55
0.1
0.57%		17.05
-0.5
-2.85%		16.35
-0.7
-4.11%		15.25
-1.1
-6.73%		15.05
-0.2
-1.31%		 　14.95
-0.1
-0.66%		15.05
0.1
0.67%		15.95
0.9
5.98%		16.58
11 月15.40
-0.55
-3.45%		15.50
0.1
0.65%		 　15.40
-0.1
-0.65%		15.40
0
0%		15.40
0
0%		15.35
-0.05
-0.32%		15.10
-0.25
-1.63%		 　15.20
0.1
0.66%		15.00
-0.2
-1.32%		15.15
0.15
1%		 15.30
0.15
0.99%		 　15.55
0.25
1.63%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		15.25
-0.15
-0.97%		 　15.50
0.25
1.64%		15.90
0.4
2.58%		15.95
0.05
0.31%		15.80
-0.15
-0.94%		16.00
0.2
1.27%		 15.48
12 月　　16.30
0.3
1.88%		16.25
-0.05
-0.31%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.55
0.45
2.8%		 　16.30
-0.25
-1.51%		16.40
0.1
0.61%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.25
-0.25
-1.52%		 　16.70
0.45
2.77%		16.35
-0.35
-2.1%		16.35
0
0%		16.30
-0.05
-0.31%		15.90
-0.4
-2.45%		16.10
0.2
1.26%		 15.90
-0.2
-1.24%		15.50
-0.4
-2.52%		15.55
0.05
0.32%		15.70
0.15
0.96%		15.95
0.25
1.59%		　　　16.19

說明:最高漲幅:7.98%最低跌幅:-7.48% 最高價:21.65最低價:14.95平均價:17.11,灰色底表示週末,漲119天(27.9)元,跌153天(-32.55)元,平盤33天
8%=1,7%=2,6%=2,4%=2,3%=10,2%=24,1%=51,0%=60,-0%=2,-1%=2,-2%=3,-3%=5,-4%=26,-5%=28,-6%=87,

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 2605 1228557 661 26561426 21.20 21.90 21.20 21.65 0.50 0% 21.60 14 21.65 6 26.08
2018-01-03 2605 1125295 558 24159688 21.75 21.80 21.30 21.35 0.30 -1.39% 21.35 31 21.40 2 25.72
2018-01-04 2605 1685817 810 35804448 21.50 21.55 21.10 21.10 0.25 -1.17% 21.10 30 21.20 472 25.42
2018-01-05 2605 2199173 836 46811180 21.50 21.55 21.15 21.30 0.20 0.95% 21.25 136 21.30 3 25.66
2018-01-08 2605 2101940 1003 44768722 21.65 21.65 21.10 21.20 0.10 -0.47% 21.15 24 21.20 95 25.54
2018-01-09 2605 1109242 674 23508878 21.20 21.40 21.10 21.20 0.00 0% 21.20 6 21.25 2 25.54
2018-01-10 2605 1591742 776 33572761 21.15 21.35 21.00 21.05 0.15 -0.71% 21.05 18 21.10 192 25.36
2018-01-11 2605 1139821 669 24037541 21.15 21.25 21.00 21.10 0.05 0.24% 21.05 30 21.10 219 25.42
2018-01-12 2605 1755653 865 36734669 21.10 21.15 20.75 20.85 0.25 -1.18% 20.80 176 20.85 5 25.12
2018-01-15 2605 1727454 882 35729733 20.85 20.95 20.50 20.55 0.30 -1.44% 20.50 286 20.55 5 24.76
2018-01-16 2605 1858892 762 38053813 20.55 20.60 20.40 20.50 0.05 -0.24% 20.45 88 20.50 816 24.70
2018-01-17 2605 1593581 772 32676462 20.55 20.70 20.40 20.45 0.05 -0.24% 20.45 56 20.50 13 24.64
2018-01-18 2605 2797769 997 57271360 20.60 20.60 20.40 20.50 0.05 0.24% 20.45 110 20.50 96 24.70
2018-01-19 2605 1257605 568 25735564 20.50 20.55 20.40 20.45 0.05 -0.24% 20.45 44 20.50 417 24.64
2018-01-22 2605 1807710 933 36787687 20.45 20.60 20.20 20.20 0.25 -1.22% 20.20 67 20.30 160 24.34
2018-01-23 2605 1777558 890 35749606 20.30 20.30 20.00 20.10 0.10 -0.5% 20.10 7 20.15 38 24.22
2018-01-24 2605 945705 362 19123479 20.10 20.40 20.10 20.40 0.30 1.49% 20.35 5 20.40 2 24.58
2018-01-25 2605 1187907 641 24252750 20.50 20.65 20.30 20.40 0.00 0% 20.35 1 20.40 100 24.58
2018-01-26 2605 558703 409 11339616 20.45 20.45 20.25 20.25 0.15 -0.74% 20.25 23 20.35 13 24.40
2018-01-29 2605 761777 567 15363089 20.30 20.35 20.10 20.10 0.15 -0.74% 20.10 101 20.15 4 24.22
2018-01-30 2605 855108 524 17211871 20.15 20.30 20.05 20.10 0.00 0% 20.10 16 20.15 2 24.22
2018-01-31 2605 1021241 616 20462751 20.10 20.25 20.00 20.15 0.05 0.25% 20.15 43 20.20 37 24.28
2018-02-01 2605 1109814 535 22745502 20.25 20.70 20.20 20.40 0.25 1.24% 20.35 10 20.40 17 24.58
2018-02-02 2605 526323 347 10686184 20.50 20.50 20.25 20.25 0.15 -0.74% 20.25 115 20.30 4 24.40
2018-02-05 2605 1238514 489 24777654 20.10 20.10 19.95 20.05 0.20 -0.99% 20.05 6 20.10 16 24.16
2018-02-06 2605 3196786 1006 61232625 19.75 19.85 18.35 18.55 1.50 -7.48% 18.55 24 18.70 22 22.35
2018-02-07 2605 1301120 438 24751498 19.00 19.15 18.85 18.90 0.35 1.89% 18.90 4 18.95 185 22.77
2018-02-08 2605 801958 236 15236952 18.90 19.10 18.90 19.00 0.10 0.53% 19.00 57 19.05 6 22.89
2018-02-09 2605 733000 349 13544096 18.30 18.75 18.20 18.70 0.30 -1.58% 18.70 1 18.80 4 22.53
2018-02-12 2605 838512 318 15780795 18.75 18.90 18.70 18.80 0.10 0.53% 18.80 82 18.85 270 22.65
2018-02-21 2605 884322 356 16806399 18.95 19.10 18.95 19.00 0.20 1.06% 18.95 41 19.00 59 22.89
2018-02-22 2605 1100772 528 21390058 19.05 19.65 19.05 19.55 0.55 2.89% 19.55 5 19.60 27 23.55
2018-02-23 2605 818909 284 16043660 19.60 19.80 19.50 19.55 0.00 0% 19.55 31 19.60 403 23.55
2018-02-26 2605 618545 368 12094705 19.60 19.70 19.50 19.55 0.00 0% 19.50 25 19.55 9 23.55
2018-02-27 2605 572566 245 11116423 19.60 19.60 19.30 19.45 0.10 -0.51% 19.35 1 19.45 254 23.43
2018-03-01 2605 1993364 898 38100520 19.30 19.35 18.95 19.25 0.20 -1.03% 19.25 48 19.30 51 23.19
2018-03-02 2605 839173 516 15923810 19.05 19.10 18.90 18.95 0.30 -1.56% 18.95 17 19.00 388 22.83
2018-03-05 2605 860226 474 16149408 18.95 19.00 18.65 18.65 0.30 -1.58% 18.65 36 18.70 219 22.47
2018-03-06 2605 1052252 393 19581044 18.75 18.85 18.50 18.60 0.05 -0.27% 18.60 4 18.65 271 22.41
2018-03-07 2605 1128317 518 20837159 18.60 18.60 18.35 18.35 0.25 -1.34% 18.35 77 18.50 26 22.11
2018-03-08 2605 774256 357 14276340 18.60 18.70 18.35 18.35 0.00 0% 18.35 175 18.40 14 22.11
2018-03-09 2605 594126 372 10984185 18.45 18.60 18.35 18.60 0.25 1.36% 18.55 2 18.60 28 22.41
2018-03-12 2605 962326 647 17813666 18.55 18.70 18.35 18.40 0.20 -1.08% 18.40 11 18.45 101 22.17
2018-03-13 2605 1321422 727 24260659 18.50 18.50 18.30 18.30 0.10 -0.54% 18.30 42 18.35 1 22.05
2018-03-14 2605 1033551 499 18943978 18.45 18.45 18.25 18.30 0.00 0% 18.30 54 18.35 1 22.05
2018-03-15 2605 626649 319 11585677 18.40 18.65 18.35 18.55 0.25 1.37% 18.55 44 18.60 30 22.35
2018-03-20 2605 951166 621 17400960 18.40 18.40 18.25 18.30 0.10 -1.35% 18.30 16 18.35 11 22.05
2018-03-21 2605 956585 436 17462452 18.30 18.40 18.20 18.30 0.00 0% 18.25 27 18.30 7 22.05
2018-03-22 2605 1164948 573 21109749 18.25 18.30 18.00 18.05 0.25 -1.37% 18.05 22 18.10 16 21.75
2018-03-23 2605 1661288 735 29448992 17.95 17.95 17.60 17.75 0.30 -1.66% 17.70 10 17.75 14 21.39
2018-03-26 2605 752491 449 13268938 17.65 17.70 17.60 17.65 0.10 -0.56% 17.60 63 17.65 15 21.27
2018-03-27 2605 711334 494 12597683 17.70 17.90 17.65 17.65 0.00 0% 17.65 64 17.70 1 21.27
2018-03-28 2605 662330 304 11694429 17.70 17.80 17.55 17.65 0.00 0% 17.65 9 17.70 8 19.61
2018-03-29 2605 1111500 612 19560641 17.70 17.75 17.50 17.75 0.10 0.57% 17.70 51 17.75 16 19.72
2018-03-30 2605 696574 295 12309468 17.80 17.80 17.50 17.75 0.00 0% 17.75 19 17.80 31 19.72
2018-03-31 2605 767304 380 13646762 17.75 17.90 17.70 17.80 0.05 0.28% 17.80 24 17.85 10 19.78
2018-04-02 2605 963468 367 17126874 17.85 17.95 17.70 17.80 0.00 0% 17.80 18 17.85 51 19.78
2018-04-03 2605 1319589 527 23367701 17.70 17.90 17.60 17.70 0.10 -0.56% 17.65 12 17.70 20 19.67
2018-04-09 2605 547289 381 9691960 17.75 17.75 17.65 17.75 0.05 0.28% 17.70 6 17.75 5 19.72
2018-04-10 2605 568917 520 10096356 17.80 17.80 17.70 17.70 0.05 -0.28% 17.70 121 17.80 4 19.67
2018-04-11 2605 936703 364 16672013 17.70 17.90 17.65 17.85 0.15 0.85% 17.80 11 17.85 12 19.83
2018-04-12 2605 1527551 784 27402018 17.95 18.15 17.75 17.80 0.05 -0.28% 17.80 24 17.85 144 19.78
2018-04-13 2605 1549147 679 28040496 18.00 18.20 18.00 18.00 0.20 1.12% 18.00 37 18.05 1 20.00
2018-04-16 2605 1407995 744 25256760 18.25 18.25 17.75 17.80 0.20 -1.11% 17.80 2 17.85 5 19.78
2018-04-17 2605 1501966 836 26533209 17.85 17.90 17.55 17.65 0.15 -0.84% 17.60 38 17.65 11 19.61
2018-04-18 2605 1255448 592 22000831 17.65 17.75 17.40 17.55 0.10 -0.57% 17.50 30 17.55 21 19.50
2018-04-19 2605 1135075 439 19847800 17.55 17.65 17.40 17.50 0.05 -0.28% 17.45 17 17.50 296 19.44
2018-04-20 2605 808324 319 14108992 17.55 17.60 17.40 17.50 0.00 0% 17.50 3 17.55 16 19.44
2018-04-23 2605 1093301 421 19166340 17.65 17.70 17.40 17.45 0.05 -0.29% 17.45 6 17.50 44 19.39
2018-04-24 2605 964755 466 16803197 17.50 17.55 17.30 17.40 0.05 -0.29% 17.40 2 17.45 1 19.33
2018-04-25 2605 695306 374 12051808 17.35 17.40 17.25 17.40 0.00 0% 17.40 3 17.45 30 19.33
2018-04-26 2605 615666 221 10733434 17.50 17.55 17.35 17.35 0.05 -0.29% 17.35 85 17.45 10 19.28
2018-04-27 2605 511298 230 8853232 17.40 17.40 17.25 17.30 0.05 -0.29% 17.25 100 17.30 38 19.22
2018-04-30 2605 1216110 461 21349228 17.30 17.70 17.30 17.55 0.25 1.45% 17.50 52 17.55 5 19.50
2018-05-02 2605 703932 295 12351648 17.65 17.70 17.45 17.45 0.10 -0.57% 17.45 5 17.50 1 19.39
2018-05-03 2605 622288 243 10800558 17.45 17.50 17.30 17.35 0.10 -0.57% 17.35 31 17.40 30 19.28
2018-05-04 2605 385376 180 6705329 17.35 17.50 17.35 17.50 0.15 0.86% 17.40 16 17.50 282 19.44
2018-05-07 2605 788545 263 13781411 17.45 17.55 17.40 17.40 0.10 -0.57% 17.40 51 17.50 1 19.33
2018-05-08 2605 3316008 1035 59147084 17.45 18.00 17.45 17.85 0.45 2.59% 17.85 1 17.90 48 19.83
2018-05-09 2605 780314 344 13874764 17.85 17.95 17.65 17.70 0.15 -0.84% 17.70 8 17.75 11 31.05
2018-05-10 2605 502278 211 8899567 17.70 17.85 17.60 17.70 0.00 0% 17.65 51 17.70 4 31.05
2018-05-11 2605 796424 329 14054114 17.80 17.80 17.55 17.60 0.10 -0.56% 17.60 7 17.65 34 30.88
2018-05-14 2605 749176 247 13132977 17.60 17.60 17.45 17.50 0.10 -0.57% 17.50 45 17.55 6 30.70
2018-05-15 2605 655712 217 11439208 17.45 17.50 17.40 17.40 0.10 -0.57% 17.40 76 17.45 2 30.53
2018-05-16 2605 1607851 747 27576900 17.40 17.40 17.05 17.10 0.30 -1.72% 17.10 6 17.15 3 30.00
2018-05-17 2605 632780 283 10791793 17.05 17.10 17.00 17.05 0.05 -0.29% 17.05 2 17.10 14 29.91
2018-05-18 2605 617573 348 10472515 17.05 17.05 16.85 17.05 0.00 0% 17.00 26 17.05 1 29.91
2018-05-21 2605 408576 222 6963413 17.05 17.15 16.95 17.05 0.00 0% 17.05 19 17.10 2 29.91
2018-05-22 2605 549705 263 9407035 17.15 17.25 17.00 17.00 0.05 -0.29% 17.00 71 17.10 27 29.82
2018-05-23 2605 379044 193 6462698 17.05 17.10 17.00 17.10 0.10 0.59% 17.05 28 17.10 10 30.00
2018-05-24 2605 196821 106 3360836 17.15 17.15 17.00 17.10 0.00 0% 17.10 5 17.15 16 30.00
2018-05-25 2605 244271 103 4179707 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 77 17.15 11 30.09
2018-05-28 2605 426184 186 7269703 17.20 17.20 17.00 17.05 0.10 -0.58% 17.00 83 17.05 10 29.91
2018-05-29 2605 992481 477 16747074 17.00 17.05 16.80 16.85 0.20 -1.17% 16.85 24 16.90 38 29.56
2018-05-30 2605 568890 250 9535930 16.70 16.90 16.70 16.85 0.00 0% 16.85 17 16.90 20 29.56
2018-05-31 2605 847965 274 14600485 16.90 17.45 16.90 17.45 0.60 3.56% 17.10 2 17.45 5 30.61
2018-06-01 2605 399507 279 6885918 17.20 17.35 17.10 17.20 0.25 -1.43% 17.20 9 17.25 6 30.18
2018-06-04 2605 887259 324 15131938 17.25 17.25 16.95 17.05 0.15 -0.87% 17.05 7 17.10 39 29.91
2018-06-05 2605 589741 254 10013897 17.05 17.10 16.90 16.95 0.10 -0.59% 16.90 116 16.95 1 29.74
2018-06-06 2605 626161 266 10650164 16.90 17.10 16.90 17.00 0.05 0.29% 16.95 67 17.00 13 29.82
2018-06-08 2605 956175 529 16264330 17.20 17.20 16.90 16.90 0.25 -0.59% 16.90 134 17.00 28 29.65
2018-06-11 2605 720433 285 12233910 16.95 17.10 16.90 16.95 0.05 0.3% 16.95 13 17.00 12 29.74
2018-06-12 2605 598081 190 10149363 16.95 17.10 16.90 16.95 0.00 0% 16.95 5 17.00 870 29.74
2018-06-13 2605 863954 347 14719768 17.05 17.15 16.95 17.00 0.05 0.29% 16.95 61 17.00 280 29.82
2018-06-14 2605 917913 335 15566724 17.05 17.15 16.90 16.90 0.10 -0.59% 16.90 21 16.95 268 29.65
2018-06-15 2605 639380 256 10808310 17.00 17.00 16.80 17.00 0.10 0.59% 16.90 1 17.00 4 29.82
2018-06-19 2605 646955 222 10912884 17.00 17.05 16.80 16.80 0.20 -1.18% 16.80 122 16.85 2 29.47
2018-06-20 2605 671245 313 11188374 16.80 16.80 16.60 16.65 0.15 -0.89% 16.60 196 16.65 2 29.21
2018-06-21 2605 1014758 444 16774755 16.65 16.70 16.45 16.45 0.20 -1.2% 16.45 47 16.50 14 28.86
2018-06-22 2605 1192128 488 19338940 16.40 16.40 16.15 16.20 0.25 -1.52% 16.20 37 16.25 22 28.42
2018-06-25 2605 364471 176 5917925 16.25 16.30 16.15 16.25 0.05 0.31% 16.20 47 16.25 3 28.51
2018-06-26 2605 980176 463 15644066 16.20 16.20 15.80 16.00 0.25 -1.54% 16.00 2 16.05 37 28.07
2018-06-27 2605 2619462 377 41978863 16.10 16.20 15.90 15.90 0.10 -0.62% 15.90 31 15.95 5 27.89
2018-06-28 2605 4340289 1296 66683080 15.90 15.90 15.15 15.20 0.70 -4.4% 15.20 26 15.25 10 26.67
2018-06-29 2605 584289 297 8951830 15.40 15.45 15.25 15.30 0.10 0.66% 15.30 22 15.35 42 26.84
2018-07-02 2605 656667 235 10139154 15.30 15.50 15.30 15.45 0.15 0.98% 15.45 37 15.50 136 27.11
2018-07-03 2605 635600 280 9779515 15.45 15.55 15.30 15.30 0.15 -0.97% 15.30 20 15.35 7 26.84
2018-07-04 2605 742475 468 11512931 15.35 15.65 15.30 15.55 0.25 1.63% 15.50 24 15.55 13 27.28
2018-07-05 2605 532358 292 8266997 15.65 15.75 15.45 15.50 0.05 -0.32% 15.45 28 15.50 6 27.19
2018-07-06 2605 648220 335 10000035 15.70 15.70 15.25 15.40 0.10 -0.65% 15.35 18 15.40 12 27.02
2018-07-09 2605 413062 248 6371351 15.60 15.60 15.30 15.45 0.05 0.32% 15.45 13 15.50 72 27.11
2018-07-10 2605 547389 229 8480343 15.45 15.60 15.40 15.55 0.10 0.65% 15.50 68 15.55 1 27.28
2018-07-11 2605 714962 297 11154803 15.55 15.70 15.50 15.50 0.05 -0.32% 15.50 16 15.55 1 27.19
2018-07-12 2605 1033731 361 15995152 15.50 15.60 15.35 15.45 0.05 -0.32% 15.40 21 15.45 4 27.11
2018-07-13 2605 572476 297 8612206 14.95 15.15 14.95 15.05 0.00 -2.59% 15.05 177 15.10 18 26.40
2018-07-16 2605 540731 238 8279626 15.15 15.40 15.10 15.30 0.25 1.66% 15.30 15 15.35 6 26.84
2018-07-17 2605 310605 156 4743653 15.35 15.35 15.20 15.30 0.00 0% 15.25 59 15.35 14 26.84
2018-07-18 2605 344127 192 5302366 15.40 15.50 15.30 15.50 0.20 1.31% 15.45 10 15.50 38 27.19
2018-07-19 2605 507193 290 7842979 15.55 15.60 15.35 15.35 0.15 -0.97% 15.35 46 15.45 6 26.93
2018-07-20 2605 500981 294 7674306 15.35 15.45 15.20 15.35 0.00 0% 15.35 5 15.40 28 26.93
2018-07-23 2605 460470 213 7086586 15.40 15.50 15.30 15.40 0.05 0.33% 15.35 3 15.40 6 27.02
2018-07-24 2605 2780921 1005 44756705 15.45 16.55 15.45 16.40 1.00 6.49% 16.40 74 16.45 10 28.77
2018-07-25 2605 3841921 1187 63013861 16.60 16.80 15.95 16.20 0.20 -1.22% 16.15 11 16.20 41 28.42
2018-07-26 2605 3586583 1258 58386993 16.30 16.65 15.95 16.35 0.15 0.93% 16.30 44 16.35 20 28.68
2018-07-27 2605 2868756 778 46052096 16.45 16.45 15.95 15.95 0.40 -2.45% 15.95 95 16.00 192 27.98
2018-07-30 2605 3320651 784 53222483 16.10 16.25 15.70 15.80 0.15 -0.94% 15.80 17 15.85 10 27.72
2018-07-31 2605 814267 353 13026142 15.80 16.15 15.80 16.10 0.30 1.9% 16.05 27 16.10 3 28.25
2018-08-01 2605 1796300 773 29161683 16.10 16.40 16.05 16.30 0.20 1.24% 16.30 3 16.35 16 28.60
2018-08-02 2605 7006683 2366 118686658 16.60 17.30 16.50 17.00 0.70 4.29% 17.00 187 17.05 11 29.82
2018-08-03 2605 3056973 1246 52482025 17.25 17.30 17.00 17.30 0.30 1.76% 17.25 13 17.30 237 30.35
2018-08-06 2605 8038153 3062 143297728 17.30 18.15 17.15 17.90 0.60 3.47% 17.85 20 17.90 17 31.40
2018-08-07 2605 10288173 3572 187754514 18.15 18.45 17.95 18.00 0.10 0.56% 18.00 15 18.05 80 31.58
2018-08-08 2605 3728252 1259 66946419 17.95 18.20 17.75 18.20 0.20 1.11% 18.10 5 18.20 106 31.93
2018-08-09 2605 2070521 587 37371781 18.20 18.20 18.00 18.05 0.15 -0.82% 18.05 96 18.10 7 31.67
2018-08-10 2605 3838459 1700 67158734 17.95 17.95 17.30 17.50 0.55 -3.05% 17.50 21 17.55 21 30.70
2018-08-13 2605 5571986 1911 92950711 17.25 17.25 16.45 16.55 0.95 -5.43% 16.55 12 16.60 3 29.04
2018-08-14 2605 2544740 1154 42378252 16.70 16.85 16.55 16.70 0.15 0.91% 16.70 14 16.75 85 151.82
2018-08-15 2605 5896753 2107 95464131 16.50 16.50 15.95 16.35 0.35 -2.1% 16.35 3 16.40 61 148.64
2018-08-16 2605 3750551 1254 60392901 16.35 16.35 15.95 16.10 0.25 -1.53% 16.10 10 16.15 44 146.36
2018-08-17 2605 890435 386 14389943 16.15 16.25 16.10 16.20 0.10 0.62% 16.20 28 16.25 32 147.27
2018-08-20 2605 1674774 975 27471505 16.20 16.55 16.05 16.55 0.35 2.16% 16.55 310 16.60 42 150.45
2018-08-21 2605 776299 372 12810744 16.55 16.55 16.40 16.55 0.00 0% 16.50 19 16.55 2 150.45
2018-08-22 2605 1009003 426 16808145 16.75 16.75 16.55 16.60 0.05 0.3% 16.60 22 16.65 28 150.91
2018-08-23 2605 2002815 540 33547691 16.70 16.90 16.60 16.80 0.20 1.2% 16.80 38 16.85 43 152.73
2018-08-24 2605 996652 479 16506054 16.75 16.80 16.45 16.60 0.20 -1.19% 16.60 32 16.65 71 150.91
2018-08-27 2605 613179 271 10102450 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 28 16.50 2 149.55
2018-08-28 2605 662854 292 10931437 16.45 16.55 16.45 16.50 0.05 0.3% 16.50 13 16.55 889 150.00
2018-08-29 2605 1235209 609 20372575 16.50 16.55 16.45 16.45 0.05 -0.3% 16.45 24 16.50 129 149.55
2018-08-30 2605 389026 181 6383592 16.45 16.50 16.35 16.40 0.05 -0.3% 16.35 166 16.40 3 149.09
2018-08-31 2605 1301702 545 21320480 16.35 16.50 16.25 16.30 0.10 -0.61% 16.30 19 16.35 4 148.18
2018-09-03 2605 1402796 417 22725873 16.25 16.40 16.00 16.05 0.25 -1.53% 16.05 7 16.10 12 145.91
2018-09-04 2605 1591999 433 25544530 16.05 16.20 15.95 16.00 0.05 -0.31% 16.00 16 16.05 190 145.45
2018-09-05 2605 2384396 776 37538662 16.00 16.05 15.65 15.65 0.35 -2.19% 15.65 28 15.70 28 142.27
2018-09-06 2605 1625222 508 25299134 15.60 15.70 15.45 15.50 0.15 -0.96% 15.50 57 15.55 4 140.91
2018-09-07 2605 2132173 834 32745486 15.50 15.65 15.15 15.20 0.30 -1.94% 15.15 36 15.20 74 138.18
2018-09-10 2605 2403099 759 37169392 15.45 15.75 15.20 15.50 0.30 1.97% 15.50 15 15.55 18 140.91
2018-09-11 2605 1322110 453 20320675 15.50 15.65 15.25 15.45 0.05 -0.32% 15.45 10 15.50 25 140.45
2018-09-12 2605 1784846 581 27003189 15.45 15.45 14.95 15.10 0.35 -2.27% 15.10 52 15.15 22 137.27
2018-09-13 2605 1402353 575 21261915 15.10 15.40 15.00 15.35 0.25 1.66% 15.35 52 15.40 47 139.55
2018-09-14 2605 1631729 482 24795002 15.40 15.40 15.10 15.15 0.20 -1.3% 15.15 136 15.20 1 137.73
2018-09-17 2605 1228939 397 18568619 15.15 15.20 15.05 15.20 0.05 0.33% 15.10 14 15.20 16 138.18
2018-09-18 2605 1424220 665 21591300 15.15 15.35 15.00 15.20 0.00 0% 15.20 53 15.25 4 138.18
2018-09-19 2605 1176702 421 17920187 15.30 15.30 15.15 15.30 0.10 0.66% 15.25 4 15.30 109 139.09
2018-09-20 2605 857895 359 13090840 15.30 15.35 15.20 15.25 0.05 -0.33% 15.25 26 15.30 5 138.64
2018-09-21 2605 930116 324 14205631 15.25 15.35 15.20 15.30 0.05 0.33% 15.25 28 15.30 19 139.09
2018-09-25 2605 2152636 841 33265459 15.30 15.75 15.15 15.75 0.45 2.94% 15.70 106 15.75 12 143.18
2018-09-26 2605 1691901 613 26274162 15.70 15.75 15.40 15.40 0.35 -2.22% 15.40 98 15.50 4 140.00
2018-09-27 2605 1582503 496 24656443 15.40 15.70 15.40 15.65 0.25 1.62% 15.60 21 15.65 16 142.27
2018-09-28 2605 735298 403 11484326 15.70 15.75 15.55 15.65 0.00 0% 15.60 24 15.65 32 142.27
2018-10-01 2605 905989 372 14296521 15.70 15.85 15.65 15.80 0.15 0.96% 15.80 5 15.85 50 143.64
2018-10-02 2605 618100 267 9750993 15.90 15.90 15.70 15.80 0.00 0% 15.80 2 15.85 57 143.64
2018-10-03 2605 1374113 516 21887291 15.80 16.05 15.80 15.90 0.10 0.63% 15.90 48 15.95 4 144.55
2018-10-04 2605 1321175 465 20719964 15.90 15.95 15.55 15.60 0.30 -1.89% 15.60 24 15.65 9 141.82
2018-10-05 2605 1618777 579 24702863 15.60 15.60 15.00 15.30 0.30 -1.92% 15.25 4 15.30 14 139.09
2018-10-08 2605 3559780 1456 56849107 15.30 16.30 15.30 16.30 1.00 6.54% 16.30 22 16.35 27 148.18
2018-10-09 2605 12363968 4819 211179874 16.50 17.65 16.50 17.60 1.30 7.98% 17.55 473 17.60 59 160.00
2018-10-11 2605 17415611 7124 303849148 16.80 18.20 16.45 18.00 0.40 2.27% 17.95 11 18.00 313 163.64
2018-10-12 2605 12028391 5175 215713243 17.90 18.40 17.50 17.65 0.35 -1.94% 17.65 84 17.70 13 160.45
2018-10-15 2605 13642158 4938 247910395 17.65 18.50 17.65 18.05 0.40 2.27% 18.05 121 18.10 25 164.09
2018-10-16 2605 8474884 3468 149502180 18.05 18.40 17.05 17.15 0.90 -4.99% 17.15 16 17.20 12 155.91
2018-10-17 2605 4900332 2130 84406955 17.15 17.55 16.90 17.30 0.15 0.87% 17.30 1 17.35 100 157.27
2018-10-18 2605 4151980 2206 72605541 17.15 17.70 17.15 17.70 0.40 2.31% 17.70 112 17.75 107 160.91
2018-10-19 2605 2635859 1465 46150612 17.60 17.75 17.30 17.45 0.25 -1.41% 17.45 4 17.50 16 158.64
2018-10-22 2605 2547650 1119 44852474 17.35 17.90 17.35 17.55 0.10 0.57% 17.55 6 17.60 26 159.55
2018-10-23 2605 3200170 1346 55740153 17.55 17.75 17.05 17.05 0.50 -2.85% 17.05 68 17.10 5 155.00
2018-10-24 2605 4846531 2240 80017683 17.10 17.25 16.10 16.35 0.70 -4.11% 16.30 221 16.40 3 148.64
2018-10-25 2605 4068558 1622 63102947 15.60 15.80 15.25 15.25 1.10 -6.73% 15.25 112 15.30 3 138.64
2018-10-26 2605 3502457 1390 52976887 15.60 15.60 14.70 15.05 0.20 -1.31% 15.05 11 15.10 67 136.82
2018-10-29 2605 2254900 777 33716090 15.20 15.25 14.85 14.95 0.10 -0.66% 14.95 34 15.00 53 135.91
2018-10-30 2605 1362794 567 20510510 15.10 15.10 15.00 15.05 0.10 0.67% 15.05 36 15.10 68 136.82
2018-10-31 2605 4745601 2085 73233623 15.10 15.95 15.05 15.95 0.90 5.98% 15.80 6 15.95 69 145.00
2018-11-01 2605 5102681 2714 78379336 15.80 15.80 15.10 15.40 0.55 -3.45% 15.35 12 15.40 9 140.00
2018-11-02 2605 1674265 1160 25734404 15.25 15.50 15.20 15.50 0.10 0.65% 15.40 29 15.50 20 140.91
2018-11-05 2605 571279 353 8843736 15.50 15.70 15.35 15.40 0.10 -0.65% 15.40 29 15.50 19 140.00
2018-11-06 2605 809227 498 12473441 15.60 15.60 15.30 15.40 0.00 0% 15.40 2 15.45 8 140.00
2018-11-07 2605 489610 221 7551450 15.55 15.55 15.35 15.40 0.00 0% 15.40 14 15.45 10 140.00
2018-11-08 2605 878899 348 13543291 15.45 15.45 15.35 15.35 0.05 -0.32% 15.35 84 15.40 16 139.55
2018-11-09 2605 1342920 611 20289028 15.30 15.35 15.00 15.10 0.25 -1.63% 15.05 185 15.10 31 137.27
2018-11-12 2605 665187 326 10076473 15.10 15.25 15.05 15.20 0.10 0.66% 15.15 24 15.20 27 138.18
2018-11-13 2605 1506140 699 22494670 14.90 15.25 14.80 15.00 0.20 -1.32% 14.95 80 15.00 33 75.00
2018-11-14 2605 903799 437 13698552 15.00 15.25 15.00 15.15 0.15 1% 15.15 5 15.20 13 75.75
2018-11-16 2605 654139 329 9980016 15.20 15.35 15.15 15.30 0.15 0.99% 15.20 27 15.30 68 76.50
2018-11-19 2605 1157857 496 17966183 15.40 15.65 15.40 15.55 0.25 1.63% 15.55 38 15.60 79 77.75
2018-11-20 2605 634040 289 9862373 15.50 15.65 15.45 15.60 0.05 0.32% 15.50 94 15.60 22 78.00
2018-11-21 2605 676139 306 10441553 15.50 15.60 15.35 15.50 0.10 -0.64% 15.50 11 15.55 35 77.50
2018-11-22 2605 509677 231 7870956 15.60 15.60 15.40 15.40 0.10 -0.65% 15.40 23 15.45 4 77.00
2018-11-23 2605 627376 272 9597780 15.45 15.45 15.25 15.25 0.15 -0.97% 15.25 40 15.30 2 76.25
2018-11-26 2605 661633 308 10229942 15.40 15.60 15.30 15.50 0.25 1.64% 15.45 23 15.50 28 77.50
2018-11-27 2605 2186584 954 34537694 15.60 16.15 15.55 15.90 0.40 2.58% 15.90 37 15.95 145 79.50
2018-11-28 2605 2377006 1049 38412946 16.10 16.40 15.90 15.95 0.05 0.31% 15.95 9 16.00 33 79.75
2018-11-29 2605 1958152 837 31016782 16.00 16.10 15.70 15.80 0.15 -0.94% 15.80 41 15.85 55 79.00
2018-11-30 2605 2402109 1053 38798102 16.15 16.35 16.00 16.00 0.20 1.27% 16.00 538 16.05 1 80.00
2018-12-03 2605 2342612 784 38188121 16.45 16.45 16.20 16.30 0.30 1.88% 16.30 110 16.35 148 81.50
2018-12-04 2605 1667730 725 27109186 16.30 16.40 16.10 16.25 0.05 -0.31% 16.20 2 16.25 36 81.25
2018-12-05 2605 976882 418 15722379 16.10 16.20 15.95 16.20 0.05 -0.31% 16.15 2 16.20 73 81.00
2018-12-06 2605 1151950 518 18681250 16.25 16.45 16.05 16.10 0.10 -0.62% 16.10 21 16.15 3 80.50
2018-12-07 2605 1559501 672 25578065 16.30 16.60 16.15 16.55 0.45 2.8% 16.50 41 16.55 41 82.75
2018-12-10 2605 1181502 479 19430953 16.40 16.75 16.30 16.30 0.25 -1.51% 16.25 49 16.30 26 81.50
2018-12-11 2605 885226 348 14510954 16.45 16.55 16.30 16.40 0.10 0.61% 16.35 23 16.40 33 82.00
2018-12-12 2605 1107570 324 18221547 16.50 16.60 16.35 16.45 0.05 0.3% 16.45 164 16.50 47 82.25
2018-12-13 2605 817474 340 13496671 16.50 16.60 16.40 16.50 0.05 0.3% 16.50 8 16.55 26 82.50
2018-12-14 2605 1453401 409 23718215 16.50 16.55 16.20 16.25 0.25 -1.52% 16.25 18 16.30 10 81.25
2018-12-17 2605 3125218 1024 51842364 16.35 16.95 16.20 16.70 0.45 2.77% 16.70 155 16.75 11 83.50
2018-12-18 2605 1906099 748 31323931 16.65 16.75 16.20 16.35 0.35 -2.1% 16.35 15 16.40 50 81.75
2018-12-19 2605 1071353 320 17483950 16.40 16.55 16.20 16.35 0.00 0% 16.30 2 16.35 8 81.75
2018-12-20 2605 966575 332 15760263 16.25 16.45 16.15 16.30 0.05 -0.31% 16.25 1 16.30 41 81.50
2018-12-21 2605 1496313 559 23984873 16.15 16.30 15.90 15.90 0.40 -2.45% 15.90 139 16.00 5 79.50
2018-12-22 2605 445192 329 7147317 15.85 16.15 15.80 16.10 0.20 1.26% 16.05 10 16.10 10 80.50
2018-12-24 2605 947185 323 15066748 16.10 16.10 15.80 15.90 0.20 -1.24% 15.90 9 15.95 6 79.50
2018-12-25 2605 1825304 769 28294160 15.70 15.75 15.30 15.50 0.40 -2.52% 15.45 64 15.50 9 77.50
2018-12-26 2605 1110441 502 17319054 15.65 15.75 15.50 15.55 0.05 0.32% 15.50 100 15.55 1 77.75
2018-12-27 2605 1030321 595 16266772 15.85 15.90 15.60 15.70 0.15 0.96% 15.70 12 15.75 24 78.50
2018-12-28 2605 832720 433 13222079 15.70 16.10 15.65 15.95 0.25 1.59% 15.95 8 16.00 14 79.75