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　15.85
0
0%		15.90
0.05
0.32%		16.00
0.1
0.63%		 　16.10
0.1
0.63%		16.05
-0.05
-0.31%		16.05
0
0%		15.95
-0.1
-0.62%		15.80
-0.15
-0.94%		 　15.60
-0.2
-1.27%		15.65
0.05
0.32%		15.50
-0.15
-0.96%		15.60
0.1
0.65%		15.50
-0.1
-0.64%		 　15.65
0.15
0.97%		15.55
-0.1
-0.64%		15.55
0
0%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		 　15.35
-0.2
-1.29%		15.40
0.05
0.33%		15.25
-0.15
-0.97%		 15.67
2 月　　　　　　　　　　15.25
0
0%		15.25
0
0%		15.40
0.15
0.98%		15.40
0
0%		 　　15.50
0.1
0.65%		15.55
0.05
0.32%		15.60
0.05
0.32%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		 　15.80
0.2
1.28%		15.85
0.05
0.32%		15.90
0.05
0.32%		 15.64
3 月　　　15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.75
0
0%		15.75
0
0%		15.70
-0.05
-0.32%		 　15.85
0.15
0.96%		15.90
0.05
0.32%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		 　15.95
0.1
0.63%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		15.95
0
0%		15.85
-0.1
-0.63%		 　15.65
-0.2
-1.26%		15.65
0
0%		15.60
-0.05
-0.32%		15.70
0.1
0.64%		15.70
0
0%		 15.8
4 月15.60
-0.1
-0.64%		15.70
0.1
0.64%		15.70
0
0%		 　　　16.00
0.3
1.91%		16.00
0
0%		16.00
0
0%		16.20
0.2
1.25%		16.05
-0.15
-0.93%		 　16.05
0
0%		 16.15
0.1
0.62%		17.10
0.95
5.88%		17.05
-0.05
-0.29%		 　17.10
0.05
0.29%		17.05
-0.05
-0.29%		17.30
0.25
1.47%		17.45
0.15
0.87%		17.15
-0.3
-1.72%		 　16.85
-0.3
-1.75%		17.20
0.35
2.08%		 16.53
5 月　17.40
0.2
1.16%		17.35
-0.05
-0.29%		 　16.95
-0.4
-2.31%		17.20
0.25
1.47%		17.05
-0.15
-0.87%		16.85
-0.2
-1.17%		16.50
-0.35
-2.08%		 　16.35
-0.15
-0.91%		16.35
0
0%		15.70
-0.65
-3.98%		15.65
-0.05
-0.32%		15.30
-0.35
-2.24%		 　15.20
-0.1
-0.65%		 15.45
0.25
1.64%		15.40
-0.05
-0.32%		15.50
0.1
0.65%		 　15.50
0
0%		15.50
0
0%		15.45
-0.05
-0.32%		15.55
0.1
0.65%		15.60
0.05
0.32%		16.05
6 月 　15.45
-0.15
-0.96%		15.45
0
0%		15.45
0
0%		15.40
-0.05
-0.32%		 　　15.40
0
0%		15.40
0
0%		15.35
-0.05
-0.32%		15.35
0
0%		15.40
0.05
0.33%		 　15.45
0.05
0.32%		15.45
0
0%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.90
0.2
1.27%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		16.05
0.15
0.94%		16.10
0.05
0.31%		16.10
0
0%		 15.67
7 月16.15
0.05
0.31%		16.15
0
0%		16.45
0.3
1.86%		16.80
0.35
2.13%		16.80
0
0%		 　16.65
-0.15
-0.89%		16.70
0.05
0.3%		16.90
0.2
1.2%		16.80
-0.1
-0.59%		16.70
-0.1
-0.6%		 　16.75
0.05
0.3%		16.95
0.2
1.19%		17.00
0.05
0.29%		17.30
0.3
1.76%		17.40
0.1
0.58%		 　17.70
0.3
1.72%		17.95
0.25
1.41%		17.75
-0.2
-1.11%		17.40
-0.35
-1.97%		17.10
-0.3
-1.72%		 　17.20
0.1
0.58%		17.00
-0.2
-1.16%		16.70
-0.3
-1.76%		16.99
8 月16.35
-0.35
-2.1%		16.20
-0.15
-0.92%		 　15.95
-0.25
-1.54%		15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		15.65
-0.05
-0.32%		 　　15.65
0
0%		15.40
-0.25
-1.6%		15.40
0
0%		15.35
-0.05
-0.32%		16.00
0.65
4.23%		 　16.00
0
0%		16.10
0.1
0.63%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		 　15.80
-0.25
-1.56%		15.80
0
0%		15.95
0.15
0.95%		16.50
0.55
3.45%		16.60
0.1
0.61%		 15.96
9 月　17.10
0.5
3.01%		17.25
0.15
0.88%		17.30
0.05
0.29%		17.30
0
0%		17.00
-0.3
-1.73%		 　17.30
0.3
1.76%		17.20
-0.1
-0.58%		17.20
0
0%		17.30
0.1
0.58%		 　　17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.40
0.1
0.58%		17.20
-0.2
-1.15%		16.60
-0.6
-3.49%		 　16.30
-0.3
-1.81%		16.25
-0.05
-0.31%		16.50
0.25
1.54%		16.35
-0.15
-0.91%		16.05
-0.3
-1.83%		 16.83
10 月16.15
0.1
0.62%		16.45
0.3
1.86%		16.30
-0.15
-0.91%		16.30
0
0%		 　16.65
0.35
2.15%		16.55
-0.1
-0.6%		16.85
0.3
1.81%		 　　　17.75
0.9
5.34%		17.40
-0.35
-1.97%		17.40
0
0%		17.10
-0.3
-1.72%		16.80
-0.3
-1.75%		 　16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		16.70
0.05
0.3%		 　16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		16.90
0.5
3.05%		16.65
-0.25
-1.48%		16.78
11 月16.35
-0.3
-1.8%		 　16.20
-0.15
-0.92%		16.35
0.15
0.93%		16.40
0.05
0.31%		16.15
-0.25
-1.52%		16.15
0
0%		 　15.90
-0.25
-1.55%		15.85
-0.05
-0.31%		15.65
-0.2
-1.26%		15.85
0.2
1.28%		15.70
-0.15
-0.95%		 　15.55
-0.15
-0.96%		15.60
0.05
0.32%		15.75
0.15
0.96%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		 　15.85
0.2
1.28%		15.90
0.05
0.32%		16.30
0.4
2.52%		16.10
-0.2
-1.23%		16.00
-0.1
-0.62%		 15.94
12 月　16.00
0
0%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.90
0
0%		 　15.70
-0.2
-1.26%		16.35
0.65
4.14%		16.40
0.05
0.31%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		 　16.50
0.1
0.61%		16.65
0.15
0.91%		16.70
0.05
0.3%		16.95
0.25
1.5%		16.95
0
0%		 　16.95
0
0%		16.85
-0.1
-0.59%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		 　16.75
-0.05
-0.3%		16.85
0.1
0.6%		16.5

說明:最高漲幅:5.88%最低跌幅:-3.98% 最高價:17.95最低價:15.20平均價:16.21,灰色底表示週末,漲130天(22.4)元,跌124天(-20.25)元,平盤49天
6%=1,5%=2,4%=2,3%=5,2%=18,1%=62,0%=89,-0%=1,-1%=1,-2%=27,-3%=33,-4%=62,

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 2605 539410 244 8592500 16.05 16.05 15.80 15.85 0.10 0% 15.85 18 15.90 124 79.25
2019-01-03 2605 494291 350 7851637 15.85 16.00 15.80 15.90 0.05 0.32% 15.80 8 15.90 13 79.50
2019-01-04 2605 734775 472 11603649 15.80 16.05 15.50 16.00 0.10 0.63% 15.90 1 16.00 86 80.00
2019-01-07 2605 939694 433 15061120 16.10 16.25 15.85 16.10 0.10 0.63% 16.05 4 16.10 37 80.50
2019-01-08 2605 909527 541 14530832 16.10 16.15 15.85 16.05 0.05 -0.31% 15.95 7 16.05 1 80.25
2019-01-09 2605 623098 279 9940121 16.05 16.05 15.90 16.05 0.00 0% 16.00 1 16.05 51 80.25
2019-01-10 2605 635799 381 10166988 15.95 16.05 15.95 15.95 0.10 -0.62% 15.95 9 16.00 5 79.75
2019-01-11 2605 838110 331 13314674 15.95 16.00 15.75 15.80 0.15 -0.94% 15.80 20 15.85 2 79.00
2019-01-14 2605 1044177 473 16266314 15.85 15.90 15.50 15.60 0.20 -1.27% 15.55 8 15.60 1 78.00
2019-01-15 2605 711332 313 11075190 15.50 15.75 15.45 15.65 0.05 0.32% 15.65 7 15.70 2 78.25
2019-01-16 2605 691800 254 10786449 15.60 15.65 15.50 15.50 0.15 -0.96% 15.50 127 15.65 80 77.50
2019-01-17 2605 1666472 777 25875660 15.60 15.70 15.40 15.60 0.10 0.65% 15.60 134 15.65 28 78.00
2019-01-18 2605 1175922 623 18273126 15.55 15.65 15.45 15.50 0.10 -0.64% 15.50 9 15.55 20 77.50
2019-01-21 2605 1089878 577 16974395 15.55 15.65 15.50 15.65 0.15 0.97% 15.65 21 15.70 73 78.25
2019-01-22 2605 718435 374 11203539 15.65 15.75 15.45 15.55 0.10 -0.64% 15.50 42 15.55 8 77.75
2019-01-23 2605 483473 395 7542625 15.45 15.65 15.45 15.55 0.00 0% 15.55 25 15.65 2 77.75
2019-01-24 2605 622820 426 9676904 15.55 15.65 15.50 15.50 0.05 -0.32% 15.45 100 15.50 40 77.50
2019-01-25 2605 741175 335 11499060 15.60 15.60 15.45 15.55 0.05 0.32% 15.50 8 15.55 13 77.75
2019-01-28 2605 1669451 711 25718763 15.55 15.55 15.30 15.35 0.20 -1.29% 15.35 18 15.40 46 76.75
2019-01-29 2605 1039624 604 15838166 15.20 15.45 15.15 15.40 0.05 0.33% 15.40 6 15.45 17 77.00
2019-01-30 2605 1452271 674 22154564 15.40 15.40 15.20 15.25 0.15 -0.97% 15.25 58 15.30 70 76.25
2019-02-11 2605 1254446 659 18956938 15.15 15.25 15.05 15.25 0.00 0% 15.15 27 15.25 75 76.25
2019-02-12 2605 915862 332 13887342 15.10 15.25 15.10 15.25 0.00 0% 15.20 64 15.25 9 76.25
2019-02-13 2605 578860 300 8847444 15.25 15.40 15.20 15.40 0.15 0.98% 15.35 23 15.40 1 77.00
2019-02-14 2605 685701 285 10555468 15.40 15.45 15.30 15.40 0.00 0% 15.40 21 15.45 28 77.00
2019-02-18 2605 725671 268 11213860 15.45 15.50 15.40 15.50 0.10 0.65% 15.50 11 15.55 114 77.50
2019-02-19 2605 890813 340 13866785 15.50 15.65 15.50 15.55 0.05 0.32% 15.55 6 15.60 48 77.75
2019-02-20 2605 1082510 384 16860768 15.50 15.65 15.50 15.60 0.05 0.32% 15.60 25 15.65 28 78.00
2019-02-21 2605 863615 361 13473027 15.55 15.70 15.55 15.65 0.05 0.32% 15.60 49 15.65 41 78.25
2019-02-22 2605 675762 358 10566233 15.65 15.70 15.55 15.60 0.05 -0.32% 15.60 57 15.65 30 78.00
2019-02-25 2605 1111642 427 17518413 15.60 15.85 15.60 15.80 0.20 1.28% 15.75 241 15.80 6 79.00
2019-02-26 2605 1012014 445 16088498 15.90 15.95 15.80 15.85 0.05 0.32% 15.85 14 15.90 13 79.25
2019-02-27 2605 721964 339 11434262 15.95 15.95 15.75 15.90 0.05 0.32% 15.85 59 15.90 111 79.50
2019-03-04 2605 474521 224 7503584 15.90 15.90 15.75 15.85 0.05 -0.31% 15.85 43 15.90 97 79.25
2019-03-05 2605 582918 232 9219639 15.85 15.90 15.75 15.75 0.10 -0.63% 15.75 68 15.80 16 78.75
2019-03-06 2605 416830 186 6560451 15.75 15.80 15.70 15.75 0.00 0% 15.70 86 15.75 8 78.75
2019-03-07 2605 702653 258 11113517 15.75 15.95 15.70 15.75 0.00 0% 15.75 44 15.80 14 78.75
2019-03-08 2605 352529 155 5522298 15.80 15.80 15.60 15.70 0.05 -0.32% 15.65 12 15.75 77 78.50
2019-03-11 2605 597399 354 9433836 15.75 15.85 15.75 15.85 0.15 0.96% 15.80 3 15.85 111 79.25
2019-03-12 2605 628538 267 9986912 15.85 15.95 15.80 15.90 0.05 0.32% 15.90 16 15.95 107 79.50
2019-03-13 2605 757163 258 12075879 15.90 16.00 15.85 15.95 0.05 0.31% 15.90 45 16.00 38 79.75
2019-03-14 2605 456675 311 7277084 15.95 16.00 15.90 15.90 0.05 -0.31% 15.90 6 15.95 35 79.50
2019-03-15 2605 487452 241 7753596 15.95 16.00 15.85 15.85 0.05 -0.31% 15.85 26 15.90 4 79.25
2019-03-18 2605 563724 278 8963031 15.90 15.95 15.85 15.95 0.10 0.63% 15.95 9 16.00 194 79.75
2019-03-19 2605 713678 375 11406448 15.95 16.10 15.90 16.00 0.05 0.31% 15.95 8 16.00 1 80.00
2019-03-20 2605 483198 267 7726685 16.05 16.05 15.90 15.95 0.05 -0.31% 15.95 11 16.00 13 79.75
2019-03-21 2605 675005 268 10758567 16.00 16.05 15.90 15.95 0.00 0% 15.95 1 16.00 112 79.75
2019-03-22 2605 449575 230 7141873 15.95 15.95 15.85 15.85 0.10 -0.63% 15.85 42 15.90 25 79.25
2019-03-25 2605 623620 305 9760892 15.75 15.75 15.60 15.65 0.20 -1.26% 15.60 49 15.65 14 78.25
2019-03-26 2605 268496 165 4209727 15.75 15.75 15.65 15.65 0.00 0% 15.65 44 15.70 5 78.25
2019-03-27 2605 244601 172 3818852 15.65 15.65 15.60 15.60 0.05 -0.32% 15.60 31 15.65 36 78.00
2019-03-28 2605 477303 275 7479829 15.70 15.75 15.60 15.70 0.10 0.64% 15.65 145 15.70 1 142.73
2019-03-29 2605 779916 378 12211813 15.70 15.80 15.60 15.70 0.00 0% 15.65 23 15.75 74 142.73
2019-04-01 2605 547626 268 8578867 15.70 15.75 15.60 15.60 0.10 -0.64% 15.60 13 15.65 21 141.82
2019-04-02 2605 536070 196 8400681 15.60 15.70 15.60 15.70 0.10 0.64% 15.70 112 15.75 125 142.73
2019-04-03 2605 309212 128 4859750 15.70 15.75 15.65 15.70 0.00 0% 15.70 20 15.75 2 142.73
2019-04-08 2605 948453 375 15052734 15.75 16.00 15.75 16.00 0.30 1.91% 15.95 18 16.00 56 145.45
2019-04-09 2605 680843 263 10874736 16.00 16.05 15.90 16.00 0.00 0% 15.95 3 16.00 64 145.45
2019-04-10 2605 616572 281 9841204 16.00 16.00 15.85 16.00 0.00 0% 15.95 15 16.00 115 145.45
2019-04-11 2605 1251051 585 20213207 16.05 16.25 16.00 16.20 0.20 1.25% 16.15 6 16.20 134 147.27
2019-04-12 2605 920835 472 14821041 16.35 16.35 16.00 16.05 0.15 -0.93% 16.00 105 16.05 6 145.91
2019-04-15 2605 673703 348 10806773 16.10 16.20 16.00 16.05 0.00 0% 16.00 34 16.05 1 145.91
2019-04-17 2605 1041556 505 16738447 16.05 16.20 16.00 16.15 0.10 0.62% 16.10 32 16.15 10 146.82
2019-04-18 2605 5860215 2458 99003764 16.30 17.20 16.30 17.10 0.95 5.88% 17.05 11 17.10 26 155.45
2019-04-19 2605 4252604 1893 73603045 17.25 17.65 17.00 17.05 0.05 -0.29% 17.05 100 17.10 2 155.00
2019-04-22 2605 1906672 723 32711001 17.15 17.30 17.05 17.10 0.05 0.29% 17.05 153 17.15 47 155.45
2019-04-23 2605 1202266 554 20532226 17.10 17.40 16.90 17.05 0.05 -0.29% 17.00 50 17.10 29 155.00
2019-04-24 2605 1886364 877 32648366 17.30 17.50 17.10 17.30 0.25 1.47% 17.25 12 17.30 112 157.27
2019-04-25 2605 3428385 1568 60395485 17.55 17.80 17.40 17.45 0.15 0.87% 17.45 42 17.50 15 158.64
2019-04-26 2605 1629406 559 28013517 17.40 17.45 17.00 17.15 0.30 -1.72% 17.15 44 17.20 14 155.91
2019-04-29 2605 1053097 469 17807218 17.10 17.15 16.75 16.85 0.30 -1.75% 16.85 127 16.90 4 153.18
2019-04-30 2605 1355904 539 23085396 16.85 17.20 16.80 17.20 0.35 2.08% 17.15 19 17.20 93 156.36
2019-05-02 2605 1629976 636 28439281 17.45 17.60 17.35 17.40 0.20 1.16% 17.35 137 17.40 43 158.18
2019-05-03 2605 2099720 783 36778586 17.45 17.85 17.25 17.35 0.05 -0.29% 17.35 20 17.40 165 157.73
2019-05-06 2605 1729821 630 29471258 17.25 17.25 16.90 16.95 0.40 -2.31% 16.95 15 17.00 2 154.09
2019-05-07 2605 1140278 426 19679015 17.00 17.40 17.00 17.20 0.25 1.47% 17.15 11 17.20 3 156.36
2019-05-08 2605 693834 289 11822516 16.95 17.15 16.90 17.05 0.15 -0.87% 17.05 46 17.15 10 155.00
2019-05-09 2605 1165745 494 19618712 17.05 17.10 16.70 16.85 0.20 -1.17% 16.80 15 16.85 64 153.18
2019-05-10 2605 1681357 608 27887638 16.85 16.90 16.40 16.50 0.35 -2.08% 16.45 2 16.50 1 150.00
2019-05-13 2605 950474 342 15510518 16.30 16.50 16.25 16.35 0.15 -0.91% 16.35 2 16.40 13 148.64
2019-05-14 2605 1148423 535 18629163 16.25 16.50 16.10 16.35 0.00 0% 16.30 42 16.40 4 0.00
2019-05-15 2605 4446360 1488 70289998 16.00 16.05 15.60 15.70 0.65 -3.98% 15.70 6 15.75 9 0.00
2019-05-16 2605 3663105 793 57934696 15.60 16.10 15.50 15.65 0.05 -0.32% 15.60 25 15.65 2 0.00
2019-05-17 2605 3631713 725 56057864 15.70 15.75 15.30 15.30 0.35 -2.24% 15.30 51 15.35 1 0.00
2019-05-20 2605 1671199 408 25494080 15.30 15.40 15.05 15.20 0.10 -0.65% 15.20 65 15.30 6 0.00
2019-05-22 2605 416112 219 6435724 15.55 15.60 15.40 15.45 0.10 1.64% 15.45 20 15.50 5 0.00
2019-05-23 2605 425800 232 6581978 15.45 15.55 15.35 15.40 0.05 -0.32% 15.40 46 15.45 2 0.00
2019-05-24 2605 296339 189 4591451 15.40 15.60 15.40 15.50 0.10 0.65% 15.50 33 15.55 7 0.00
2019-05-27 2605 240179 171 3730240 15.50 15.60 15.45 15.50 0.00 0% 15.50 26 15.55 3 0.00
2019-05-28 2605 285543 171 4444386 15.55 15.70 15.50 15.50 0.00 0% 15.50 5 15.60 15 0.00
2019-05-29 2605 317302 213 4907775 15.45 15.55 15.40 15.45 0.05 -0.32% 15.45 15 15.55 29 0.00
2019-05-30 2605 236401 165 3684454 15.45 15.65 15.45 15.55 0.10 0.65% 15.55 31 15.65 56 0.00
2019-05-31 2605 286023 194 4466855 15.65 15.70 15.55 15.60 0.05 0.32% 15.55 123 15.60 5 0.00
2019-06-03 2605 409308 250 6326221 15.55 15.55 15.40 15.45 0.15 -0.96% 15.45 9 15.50 14 0.00
2019-06-04 2605 453803 275 7000543 15.45 15.55 15.35 15.45 0.00 0% 15.40 8 15.45 26 0.00
2019-06-05 2605 535764 201 8267450 15.45 15.50 15.40 15.45 0.00 0% 15.45 3 15.50 91 0.00
2019-06-06 2605 254366 107 3924686 15.40 15.50 15.40 15.40 0.05 -0.32% 15.40 22 15.45 5 0.00
2019-06-10 2605 379261 203 5834062 15.40 15.45 15.35 15.40 0.00 0% 15.35 21 15.40 11 0.00
2019-06-11 2605 390903 212 6011554 15.40 15.45 15.35 15.40 0.00 0% 15.35 37 15.40 79 0.00
2019-06-12 2605 298257 178 4573789 15.40 15.40 15.30 15.35 0.05 -0.32% 15.30 149 15.35 8 0.00
2019-06-13 2605 406337 219 6216965 15.30 15.35 15.25 15.35 0.00 0% 15.30 53 15.35 34 0.00
2019-06-14 2605 393649 238 6056823 15.40 15.45 15.30 15.40 0.05 0.33% 15.40 1 15.45 71 0.00
2019-06-17 2605 298052 179 4605207 15.40 15.50 15.40 15.45 0.05 0.32% 15.40 68 15.50 206 0.00
2019-06-18 2605 214317 136 3305527 15.45 15.50 15.40 15.45 0.00 0% 15.45 20 15.50 199 0.00
2019-06-19 2605 439568 256 6800344 15.45 15.50 15.40 15.50 0.05 0.32% 15.45 54 15.50 61 0.00
2019-06-20 2605 726600 306 11344757 15.50 15.70 15.50 15.70 0.20 1.29% 15.65 24 15.70 91 0.00
2019-06-21 2605 1043013 416 16558149 15.80 16.00 15.75 15.90 0.20 1.27% 15.90 29 15.95 94 0.00
2019-06-24 2605 747641 284 11944667 16.00 16.05 15.90 15.95 0.05 0.31% 15.95 29 16.00 14 0.00
2019-06-25 2605 462454 178 7391865 16.05 16.10 15.90 15.90 0.05 -0.31% 15.90 25 15.95 10 0.00
2019-06-26 2605 398977 172 6381132 15.90 16.05 15.90 16.05 0.15 0.94% 16.00 17 16.05 32 0.00
2019-06-27 2605 536482 255 8642235 16.15 16.20 16.05 16.10 0.05 0.31% 16.10 2 16.15 11 0.00
2019-06-28 2605 465237 150 7465842 16.10 16.15 15.95 16.10 0.00 0% 16.00 5 16.10 27 0.00
2019-07-01 2605 567370 213 9150604 16.25 16.25 16.05 16.15 0.05 0.31% 16.10 4 16.15 10 0.00
2019-07-02 2605 506525 205 8191702 16.15 16.25 16.10 16.15 0.00 0% 16.15 5 16.20 2 0.00
2019-07-03 2605 1513051 488 24795984 16.25 16.55 16.25 16.45 0.30 1.86% 16.40 1 16.45 20 0.00
2019-07-04 2605 1352433 502 22598349 16.60 16.80 16.60 16.80 0.35 2.13% 16.75 1 16.80 34 0.00
2019-07-05 2605 1126537 469 18975673 16.90 17.00 16.70 16.80 0.00 0% 16.80 68 16.85 8 0.00
2019-07-08 2605 792100 248 13296256 16.80 16.95 16.65 16.65 0.15 -0.89% 16.60 69 16.65 5 0.00
2019-07-09 2605 848451 234 14191580 16.70 16.85 16.55 16.70 0.05 0.3% 16.70 65 16.75 1 0.00
2019-07-10 2605 902151 332 15199295 16.75 16.95 16.75 16.90 0.20 1.2% 16.85 164 16.90 74 0.00
2019-07-11 2605 720556 238 12152482 17.00 17.00 16.75 16.80 0.10 -0.59% 16.75 104 16.80 2 0.00
2019-07-12 2605 570513 195 9563412 16.85 16.85 16.70 16.70 0.10 -0.6% 16.70 75 16.80 44 0.00
2019-07-15 2605 551139 173 9258817 16.80 16.90 16.70 16.75 0.05 0.3% 16.75 38 16.80 32 0.00
2019-07-16 2605 1344360 410 22854781 16.85 17.15 16.85 16.95 0.20 1.19% 16.95 12 17.00 74 0.00
2019-07-17 2605 1647064 562 28114538 17.05 17.20 17.00 17.00 0.05 0.29% 17.00 84 17.05 1 0.00
2019-07-18 2605 3799710 1311 66370650 17.20 17.70 17.20 17.30 0.30 1.76% 17.30 26 17.35 6 0.00
2019-07-19 2605 1751290 778 30509492 17.35 17.55 17.35 17.40 0.10 0.58% 17.40 44 17.45 30 0.00
2019-07-22 2605 4949350 1939 88145337 17.65 18.05 17.60 17.70 0.30 1.72% 17.70 12 17.75 15 0.00
2019-07-23 2605 4614899 2265 82202635 17.75 18.00 17.55 17.95 0.25 1.41% 17.90 43 17.95 32 0.00
2019-07-24 2605 6263754 2267 112970655 18.05 18.20 17.75 17.75 0.20 -1.11% 17.75 21 17.80 13 0.00
2019-07-25 2605 4134027 1573 72176267 17.70 17.70 17.25 17.40 0.35 -1.97% 17.40 88 17.45 15 0.00
2019-07-26 2605 2195837 1076 37919209 17.25 17.40 17.10 17.10 0.30 -1.72% 17.10 141 17.15 22 0.00
2019-07-29 2605 1418910 569 24540444 17.30 17.55 17.15 17.20 0.10 0.58% 17.20 11 17.25 6 0.00
2019-07-30 2605 2165300 652 36836661 17.25 17.35 16.75 17.00 0.20 -1.16% 16.95 8 17.00 46 0.00
2019-07-31 2605 1617908 689 27100154 16.90 16.95 16.65 16.70 0.30 -1.76% 16.70 16 16.80 4 0.00
2019-08-01 2605 1747936 526 28827599 16.60 16.65 16.35 16.35 0.35 -2.1% 16.35 92 16.40 29 0.00
2019-08-02 2605 2088371 684 33629356 16.25 16.25 16.00 16.20 0.15 -0.92% 16.10 24 16.20 27 0.00
2019-08-05 2605 2283688 742 36394408 16.15 16.20 15.80 15.95 0.25 -1.54% 15.90 6 15.95 15 0.00
2019-08-06 2605 1650060 742 25811246 15.70 15.85 15.55 15.85 0.10 -0.63% 15.80 26 15.85 41 0.00
2019-08-07 2605 1350208 509 21207918 15.85 15.90 15.60 15.70 0.15 -0.95% 15.65 16 15.70 9 0.00
2019-08-08 2605 1570942 709 24507183 15.70 15.75 15.50 15.65 0.05 -0.32% 15.60 10 15.65 15 0.00
2019-08-12 2605 1101874 510 17316013 15.65 15.85 15.60 15.65 0.00 0% 15.65 6 15.70 1 0.00
2019-08-13 2605 1402448 527 21685334 15.60 15.60 15.40 15.40 0.25 -1.6% 15.40 41 15.45 7 0.00
2019-08-14 2605 1494643 436 23091929 15.50 15.55 15.35 15.40 0.00 0% 15.40 56 15.45 15 0.00
2019-08-15 2605 2143189 774 32742109 15.20 15.35 15.20 15.35 0.05 -0.32% 15.30 14 15.35 1 0.00
2019-08-16 2605 3879312 1347 61535054 15.40 16.10 15.40 16.00 0.65 4.23% 16.00 54 16.05 35 0.00
2019-08-19 2605 1001946 432 15974526 16.00 16.05 15.85 16.00 0.00 0% 15.95 2 16.00 10 0.00
2019-08-20 2605 1161432 329 18651182 16.05 16.15 15.95 16.10 0.10 0.63% 16.05 101 16.10 34 0.00
2019-08-21 2605 908793 369 14595638 16.05 16.20 15.95 16.00 0.10 -0.62% 16.00 74 16.10 25 0.00
2019-08-22 2605 1263952 410 20306982 16.00 16.20 15.90 16.10 0.10 0.63% 16.05 90 16.10 23 0.00
2019-08-23 2605 1159287 292 18691692 16.15 16.25 16.00 16.05 0.05 -0.31% 16.05 30 16.10 20 0.00
2019-08-26 2605 1086258 363 17216046 15.95 16.05 15.75 15.80 0.25 -1.56% 15.80 20 15.85 4 0.00
2019-08-27 2605 1542094 755 24333868 16.00 16.00 15.65 15.80 0.00 0% 15.75 1 15.80 15 0.00
2019-08-28 2605 920756 295 14703150 15.85 16.05 15.85 15.95 0.15 0.95% 15.95 16 16.00 69 0.00
2019-08-29 2605 4145576 1316 68479499 16.00 16.80 16.00 16.50 0.55 3.45% 16.50 276 16.55 1 0.00
2019-08-30 2605 2360336 834 39088586 16.55 16.70 16.40 16.60 0.10 0.61% 16.50 10 16.60 3 0.00
2019-09-02 2605 3708600 1458 63315519 16.90 17.25 16.85 17.10 0.50 3.01% 17.10 81 17.15 59 0.00
2019-09-03 2605 3866860 1508 67302831 17.30 17.50 17.25 17.25 0.15 0.88% 17.25 131 17.30 11 0.00
2019-09-04 2605 2856998 1353 49451164 17.25 17.50 17.15 17.30 0.05 0.29% 17.25 37 17.30 4 0.00
2019-09-05 2605 3306592 1118 57646830 17.50 17.65 17.20 17.30 0.00 0% 17.30 9 17.35 46 0.00
2019-09-06 2605 3001928 862 51319679 17.30 17.30 16.95 17.00 0.30 -1.73% 17.00 152 17.05 19 0.00
2019-09-09 2605 3253130 895 56170382 17.05 17.50 17.05 17.30 0.30 1.76% 17.25 27 17.30 34 0.00
2019-09-10 2605 4492812 1353 78048661 17.30 17.60 17.10 17.20 0.10 -0.58% 17.20 120 17.25 5 0.00
2019-09-11 2605 3935948 1198 68205002 17.30 17.60 17.10 17.20 0.00 0% 17.15 70 17.20 1 0.00
2019-09-12 2605 1098537 452 18977083 17.30 17.35 17.20 17.30 0.10 0.58% 17.30 22 17.35 92 0.00
2019-09-16 2605 1387095 386 23976582 17.20 17.40 17.20 17.25 0.05 -0.29% 17.25 49 17.30 8 0.00
2019-09-17 2605 1225585 329 21145164 17.30 17.35 17.20 17.30 0.05 0.29% 17.30 65 17.35 29 0.00
2019-09-18 2605 1589330 524 27612506 17.30 17.45 17.25 17.40 0.10 0.58% 17.40 33 17.45 42 0.00
2019-09-19 2605 1475465 536 25487990 17.45 17.50 17.20 17.20 0.20 -1.15% 17.20 18 17.25 12 0.00
2019-09-20 2605 1796303 929 29770526 16.60 16.70 16.50 16.60 0.00 -3.49% 16.55 41 16.60 45 0.00
2019-09-23 2605 2080738 1013 33882499 16.55 16.55 16.15 16.30 0.30 -1.81% 16.25 4 16.30 18 0.00
2019-09-24 2605 528871 325 8616895 16.40 16.40 16.20 16.25 0.05 -0.31% 16.25 5 16.30 38 0.00
2019-09-25 2605 1158932 510 19040362 16.30 16.55 16.25 16.50 0.25 1.54% 16.45 13 16.50 45 0.00
2019-09-26 2605 765639 328 12461941 16.40 16.40 16.20 16.35 0.15 -0.91% 16.30 1 16.35 88 0.00
2019-09-27 2605 1545101 648 24832646 16.25 16.25 15.85 16.05 0.30 -1.83% 16.00 5 16.05 4 0.00
2019-10-01 2605 1084343 382 17571803 16.35 16.35 16.10 16.15 0.10 0.62% 16.15 7 16.20 10 0.00
2019-10-02 2605 5629635 1273 92363704 16.30 16.65 16.20 16.45 0.30 1.86% 16.45 135 16.50 2 0.00
2019-10-03 2605 713580 282 11620541 16.35 16.35 16.20 16.30 0.15 -0.91% 16.30 4 16.35 37 0.00
2019-10-04 2605 570011 267 9300980 16.35 16.40 16.25 16.30 0.00 0% 16.30 6 16.35 30 0.00
2019-10-07 2605 1717334 654 28453693 16.45 16.65 16.40 16.65 0.35 2.15% 16.60 32 16.65 6 0.00
2019-10-08 2605 949100 374 15722150 16.70 16.70 16.50 16.55 0.10 -0.6% 16.50 94 16.55 3 0.00
2019-10-09 2605 3286294 1121 55693790 16.55 17.25 16.55 16.85 0.30 1.81% 16.85 46 16.90 2 0.00
2019-10-14 2605 6952792 2224 122809148 17.50 17.90 17.30 17.75 0.90 5.34% 17.75 1 17.80 14 0.00
2019-10-15 2605 3756879 1485 66413815 17.90 18.00 17.35 17.40 0.35 -1.97% 17.40 27 17.45 10 0.00
2019-10-16 2605 3097574 1091 53359286 17.30 17.60 16.95 17.40 0.00 0% 17.40 69 17.45 10 0.00
2019-10-17 2605 1661588 621 28528951 17.35 17.40 17.05 17.10 0.30 -1.72% 17.10 52 17.15 23 0.00
2019-10-18 2605 2967712 660 50060457 17.00 17.05 16.75 16.80 0.30 -1.75% 16.80 22 16.95 28 0.00
2019-10-21 2605 684089 291 11563745 16.90 16.95 16.80 16.90 0.10 0.6% 16.90 4 16.95 9 0.00
2019-10-22 2605 1033278 367 17444687 16.95 17.00 16.80 16.80 0.10 -0.59% 16.80 74 16.95 43 0.00
2019-10-23 2605 864931 422 14456103 16.80 16.90 16.60 16.60 0.20 -1.19% 16.60 94 16.75 18 0.00
2019-10-24 2605 586453 283 9798287 16.65 16.80 16.60 16.65 0.05 0.3% 16.65 37 16.75 5 0.00
2019-10-25 2605 858783 418 14396583 16.75 16.95 16.60 16.70 0.05 0.3% 16.70 36 16.75 20 0.00
2019-10-28 2605 1919383 688 31711815 16.70 16.75 16.40 16.50 0.20 -1.2% 16.50 72 16.55 2 0.00
2019-10-29 2605 713871 376 11738419 16.55 16.55 16.35 16.40 0.10 -0.61% 16.40 41 16.45 15 0.00
2019-10-30 2605 1456584 655 24473985 16.50 16.95 16.50 16.90 0.50 3.05% 16.85 21 16.90 71 0.00
2019-10-31 2605 1095301 380 18203985 16.90 16.90 16.50 16.65 0.25 -1.48% 16.60 2 16.65 19 0.00
2019-11-01 2605 2230482 933 36394520 16.45 16.45 16.20 16.35 0.30 -1.8% 16.30 89 16.35 31 0.00
2019-11-04 2605 2591680 888 42001114 16.35 16.40 16.10 16.20 0.15 -0.92% 16.15 123 16.20 7 0.00
2019-11-05 2605 834518 355 13563792 16.20 16.35 16.15 16.35 0.15 0.93% 16.30 12 16.35 64 0.00
2019-11-06 2605 1074973 402 17552444 16.40 16.45 16.20 16.40 0.05 0.31% 16.35 127 16.40 30 0.00
2019-11-07 2605 967200 423 15705548 16.40 16.40 16.15 16.15 0.25 -1.52% 16.15 85 16.20 4 0.00
2019-11-08 2605 1014121 442 16346351 16.20 16.20 16.00 16.15 0.00 0% 16.10 40 16.15 1 0.00
2019-11-11 2605 1472439 660 23409911 16.00 16.05 15.80 15.90 0.25 -1.55% 15.85 21 15.90 15 0.00
2019-11-12 2605 1202286 477 18967437 15.85 15.95 15.60 15.85 0.05 -0.31% 15.80 7 15.85 6 0.00
2019-11-13 2605 1564578 774 24544275 15.75 15.90 15.60 15.65 0.20 -1.26% 15.65 22 15.70 5 0.00
2019-11-14 2605 531163 294 8357572 15.75 15.85 15.65 15.85 0.20 1.28% 15.80 25 15.85 28 0.00
2019-11-15 2605 1495657 595 23496302 15.90 15.90 15.55 15.70 0.15 -0.95% 15.65 3 15.70 55 0.00
2019-11-18 2605 1395060 535 21753883 15.85 15.85 15.50 15.55 0.15 -0.96% 15.55 14 15.60 16 0.00
2019-11-19 2605 1389738 535 21648877 15.55 15.75 15.50 15.60 0.05 0.32% 15.60 36 15.70 30 0.00
2019-11-20 2605 727784 327 11380832 15.60 15.80 15.55 15.75 0.15 0.96% 15.75 18 15.80 74 0.00
2019-11-21 2605 1380590 405 21528801 15.75 15.75 15.55 15.60 0.15 -0.95% 15.55 114 15.60 2 0.00
2019-11-22 2605 580672 210 9061409 15.60 15.65 15.55 15.65 0.05 0.32% 15.65 9 15.70 117 0.00
2019-11-25 2605 923513 385 14579968 15.70 15.85 15.70 15.85 0.20 1.28% 15.80 14 15.85 57 0.00
2019-11-26 2605 1128295 536 17989770 15.90 16.00 15.85 15.90 0.05 0.32% 15.90 3 15.95 2 0.00
2019-11-27 2605 1628660 689 26465895 16.10 16.35 16.05 16.30 0.40 2.52% 16.25 13 16.30 1 0.00
2019-11-28 2605 444024 284 7196327 16.30 16.30 16.10 16.10 0.20 -1.23% 16.10 124 16.20 43 0.00
2019-11-29 2605 561989 241 9016824 16.20 16.20 15.95 16.00 0.10 -0.62% 15.95 37 16.00 29 0.00
2019-12-02 2605 603159 210 9628644 16.00 16.05 15.85 16.00 0.00 0% 16.00 5 16.05 21 0.00
2019-12-03 2605 482706 199 7752362 16.00 16.15 15.90 16.10 0.10 0.63% 16.10 4 16.15 33 0.00
2019-12-04 2605 704707 263 11257537 16.10 16.20 15.80 16.05 0.05 -0.31% 16.00 1 16.05 10 0.00
2019-12-05 2605 864268 324 13736414 16.10 16.15 15.70 15.90 0.15 -0.93% 15.90 24 15.95 51 0.00
2019-12-06 2605 288285 166 4597671 15.90 16.05 15.90 15.90 0.00 0% 15.90 27 16.00 37 0.00
2019-12-09 2605 1136026 614 17867850 16.00 16.00 15.65 15.70 0.20 -1.26% 15.70 34 15.75 5 0.00
2019-12-10 2605 3407556 1328 56228083 16.25 16.90 16.20 16.35 0.65 4.14% 16.35 41 16.40 4 0.00
2019-12-11 2605 934665 467 15398346 16.45 16.65 16.40 16.40 0.05 0.31% 16.40 100 16.45 5 0.00
2019-12-12 2605 1281348 622 21156463 16.40 16.60 16.40 16.50 0.10 0.61% 16.45 9 16.50 91 0.00
2019-12-13 2605 1088001 417 17945156 16.55 16.60 16.35 16.40 0.10 -0.61% 16.40 18 16.45 14 0.00
2019-12-16 2605 586494 304 9671849 16.45 16.55 16.45 16.50 0.10 0.61% 16.50 5 16.55 169 0.00
2019-12-17 2605 1326438 757 22049112 16.50 16.70 16.50 16.65 0.15 0.91% 16.60 24 16.65 34 0.00
2019-12-18 2605 1432484 624 23923771 16.65 16.80 16.60 16.70 0.05 0.3% 16.70 8 16.75 96 0.00
2019-12-19 2605 2601149 970 43894010 16.70 17.05 16.65 16.95 0.25 1.5% 16.90 44 16.95 12 0.00
2019-12-20 2605 2490263 832 42392379 17.00 17.10 16.90 16.95 0.00 0% 16.95 192 17.00 10 0.00
2019-12-23 2605 1091809 332 18516746 17.00 17.05 16.85 16.95 0.00 0% 16.90 24 16.95 9 0.00
2019-12-24 2605 638757 310 10768841 16.95 17.00 16.75 16.85 0.10 -0.59% 16.80 25 16.85 28 0.00
2019-12-25 2605 1101438 313 18657817 16.85 17.05 16.80 17.00 0.15 0.89% 16.95 13 17.00 6 0.00
2019-12-26 2605 462591 196 7820529 17.00 17.00 16.85 16.95 0.05 -0.29% 16.85 92 16.95 187 0.00
2019-12-27 2605 1046356 429 17610700 16.90 17.00 16.75 16.80 0.15 -0.88% 16.80 7 16.85 78 0.00
2019-12-30 2605 847382 269 14174271 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 2 16.80 101 0.00
2019-12-31 2605 1221148 512 20481920 16.65 16.95 16.60 16.85 0.10 0.6% 16.80 36 16.85 1 0.00