F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　27.20
0
0%		26.90
-0.3
-1.1%		26.45
-0.45
-1.67%		26.00
-0.45
-1.7%		26.25
0.25
0.96%		 　25.90
-0.35
-1.33%		25.75
-0.15
-0.58%		25.90
0.15
0.58%		26.05
0.15
0.58%		26.20
0.15
0.58%		 　26.65
0.45
1.72%		26.50
-0.15
-0.56%		26.35
-0.15
-0.57%		26.20
-0.15
-0.57%		25.95
-0.25
-0.95%		 　26.40
0.45
1.73%		26.90
0.5
1.89%		27.40
0.5
1.86%		27.50
0.1
0.36%		27.50
0
0%		27.35
-0.15
-0.55%		 26.56
2 月　27.70
0.35
1.28%		28.00
0.3
1.08%		 　　　　　　　　　　28.25
0.25
0.89%		28.35
0.1
0.35%		28.10
-0.25
-0.88%		28.50
0.4
1.42%		28.45
-0.05
-0.18%		 　28.05
-0.4
-1.41%		28.55
0.5
1.78%		28.25
-0.3
-1.05%		31.05
2.8
9.91%		29.70
-1.35
-4.35%		 28.89
3 月29.95
0.25
0.84%		29.95
0
0%		30.00
0.05
0.17%		32.50
2.5
8.33%		 　32.90
0.4
1.23%		36.15
3.25
9.88%		35.20
-0.95
-2.63%		35.00
-0.2
-0.57%		35.50
0.5
1.43%		 　36.00
0.5
1.41%		34.70
-1.3
-3.61%		35.75
1.05
3.03%		35.00
-0.75
-2.1%		34.45
-0.55
-1.57%		 　36.20
1.75
5.08%		35.10
-1.1
-3.04%		35.20
0.1
0.28%		35.15
-0.05
-0.14%		34.85
-0.3
-0.85%		 　38.30
3.45
9.9%		36.80
-1.5
-3.92%		38.60
1.8
4.89%		36.55
-2.05
-5.31%		34.93
4 月37.20
0.65
1.78%		 　　　36.65
-0.55
-1.48%		34.50
-2.15
-5.87%		35.00
0.5
1.45%		 　34.50
-0.5
-1.43%		33.45
-1.05
-3.04%		36.10
2.65
7.92%		35.00
-1.1
-3.05%		35.35
0.35
1%		 　35.15
-0.2
-0.57%		35.35
0.2
0.57%		34.90
-0.45
-1.27%		34.65
-0.25
-0.72%		34.30
-0.35
-1.01%		 　33.60
-0.7
-2.04%		33.40
-0.2
-0.6%		32.65
-0.75
-2.25%		32.70
0.05
0.15%		32.30
-0.4
-1.22%		 34.41
5 月　　31.75
-0.55
-1.7%		31.60
-0.15
-0.47%		33.25
1.65
5.22%		32.25
-1
-3.01%		 　32.40
0.15
0.47%		32.00
-0.4
-1.23%		32.50
0.5
1.56%		32.50
0
0%		31.50
-1
-3.08%		 　31.65
0.15
0.48%		31.85
0.2
0.63%		31.55
-0.3
-0.94%		31.90
0.35
1.11%		32.40
0.5
1.57%		 　33.25
0.85
2.62%		32.70
-0.55
-1.65%		34.95
2.25
6.88%		34.40
-0.55
-1.57%		34.50
0.1
0.29%		 　34.15
-0.35
-1.01%		34.30
0.15
0.44%		32.75
6 月34.10
-0.2
-0.58%		33.90
-0.2
-0.59%		33.70
-0.2
-0.59%		34.60
0.9
2.67%		 35.80
1.2
3.47%		35.75
-0.05
-0.14%		35.30
-0.45
-1.26%		 　　　35.40
0.1
0.28%		35.15
-0.25
-0.71%		35.10
-0.05
-0.14%		34.55
-0.55
-1.57%		34.80
0.25
0.72%		 　35.50
0.7
2.01%		35.90
0.4
1.13%		35.60
-0.3
-0.84%		35.00
-0.6
-1.69%		35.00
0
0%		 　34.60
-0.4
-1.14%		34.50
-0.1
-0.29%		34.30
-0.2
-0.58%		35.85
1.55
4.52%		 35.05
7 月35.60
-0.25
-0.7%		 　36.70
1.1
3.09%		 36.45
-0.25
-0.68%		36.45
0
0%		 　　36.45
0
0%		37.15
0.7
1.92%		37.10
-0.05
-0.13%		37.20
0.1
0.27%		37.00
-0.2
-0.54%		 　36.95
-0.05
-0.14%		37.45
0.5
1.35%		37.00
-0.45
-1.2%		38.00
1
2.7%		37.55
-0.45
-1.18%		 　37.75
0.2
0.53%		37.85
0.1
0.26%		38.90
1.05
2.77%		38.60
-0.3
-0.77%		38.30
-0.3
-0.78%		 37.29
8 月38.45
0.15
0.39%		40.10
1.65
4.29%		39.20
-0.9
-2.24%		39.00
-0.2
-0.51%		39.05
0.05
0.13%		 　39.40
0.35
0.9%		38.60
-0.8
-2.03%		38.10
-0.5
-1.3%		37.50
-0.6
-1.57%		37.05
-0.45
-1.2%		 　37.00
-0.05
-0.13%		37.05
0.05
0.14%		36.55
-0.5
-1.35%		36.90
0.35
0.96%		36.85
-0.05
-0.14%		 　36.50
-0.35
-0.95%		36.60
0.1
0.27%		38.00
1.4
3.83%		41.80
3.8
10%		39.80
-2
-4.78%		 　40.10
0.3
0.75%		40.00
-0.1
-0.25%		37.65
-2.35
-5.88%		38.31
9 月37.65
0
0%		37.80
0.15
0.4%		 　38.60
0.8
2.12%		40.60
2
5.18%		40.75
0.15
0.37%		40.50
-0.25
-0.61%		40.50
0
0%		39.75
-0.75
-1.85%		 39.30
-0.45
-1.13%		38.60
-0.7
-1.78%		39.30
0.7
1.81%		 　　　40.45
1.15
2.93%		40.30
-0.15
-0.37%		41.00
0.7
1.74%		41.80
0.8
1.95%		41.40
-0.4
-0.96%		 　41.00
-0.4
-0.97%		 　41.40
0.4
0.98%		41.60
0.2
0.48%		 40.27
10 月　　43.65
2.05
4.93%		43.05
-0.6
-1.37%		43.10
0.05
0.12%		42.35
-0.75
-1.74%		41.65
-0.7
-1.65%		 　　40.80
-0.85
-2.04%		40.80
0
0%		41.00
0.2
0.49%		40.00
-1
-2.44%		 　41.10
1.1
2.75%		41.60
0.5
1.22%		41.20
-0.4
-0.96%		40.65
-0.55
-1.33%		40.80
0.15
0.37%		 　41.05
0.25
0.61%		40.90
-0.15
-0.37%		41.80
0.9
2.2%		42.00
0.2
0.48%		41.70
-0.3
-0.71%		 41.00
-0.7
-1.68%		41.41
11 月41.00
0
0%		39.95
-1.05
-2.56%		38.40
-1.55
-3.88%		37.75
-0.65
-1.69%		 　38.60
0.85
2.25%		38.00
-0.6
-1.55%		35.60
-2.4
-6.32%		37.95
2.35
6.6%		36.40
-1.55
-4.08%		 　36.25
-0.15
-0.41%		36.20
-0.05
-0.14%		36.05
-0.15
-0.41%		35.70
-0.35
-0.97%		36.20
0.5
1.4%		 　36.60
0.4
1.1%		36.80
0.2
0.55%		37.10
0.3
0.82%		36.80
-0.3
-0.81%		36.50
-0.3
-0.82%		 　36.10
-0.4
-1.1%		36.60
0.5
1.39%		36.70
0.1
0.27%		 37.09
12 月36.55
-0.15
-0.41%		36.10
-0.45
-1.23%		 　35.65
-0.45
-1.25%		35.80
0.15
0.42%		38.15
2.35
6.56%		37.70
-0.45
-1.18%		37.30
-0.4
-1.06%		 　37.75
0.45
1.21%		38.00
0.25
0.66%		37.90
-0.1
-0.26%		37.95
0.05
0.13%		39.10
1.15
3.03%		 　38.40
-0.7
-1.79%		38.35
-0.05
-0.13%		38.40
0.05
0.13%		38.00
-0.4
-1.04%		37.60
-0.4
-1.05%		 　37.65
0.05
0.13%		37.55
-0.1
-0.27%		37.70
0.15
0.4%		39.25
1.55
4.11%		38.80
-0.45
-1.15%		　37.66

說明:最高漲幅:10%最低跌幅:-6.32% 最高價:43.65最低價:25.75平均價:35.55,灰色底表示週末,漲142天(97.9)元,跌149天(-75)元,平盤12天
10%=5,8%=2,7%=3,5%=8,4%=3,3%=15,2%=21,1%=50,0%=47,-0%=2,-1%=3,-2%=5,-3%=7,-4%=24,-5%=31,-6%=77,

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 5243 226013 148 6151756 28.10 28.10 26.70 27.20 0.95 0% 27.00 8 27.20 2 12.71
2016-01-05 5243 215100 136 5791269 26.40 27.25 26.40 26.90 0.30 -1.1% 26.60 5 26.90 1 12.57
2016-01-06 5243 230200 117 6068938 26.85 26.85 26.20 26.45 0.45 -1.67% 26.45 7 26.70 3 12.36
2016-01-07 5243 283050 145 7354089 26.40 26.45 25.70 26.00 0.45 -1.7% 25.95 2 26.00 6 12.15
2016-01-08 5243 165347 106 4317695 25.65 26.40 25.65 26.25 0.25 0.96% 26.20 5 26.25 1 12.27
2016-01-11 5243 214450 106 5531416 25.75 26.00 25.50 25.90 0.35 -1.33% 25.75 2 25.90 13 12.10
2016-01-12 5243 235250 95 6078099 25.90 26.15 25.60 25.75 0.15 -0.58% 25.70 1 25.85 8 12.03
2016-01-13 5243 419875 243 11032161 25.75 26.55 25.75 25.90 0.15 0.58% 25.90 4 26.10 7 12.10
2016-01-14 5243 354450 173 9195305 25.60 26.20 25.50 26.05 0.15 0.58% 25.90 1 26.05 5 12.17
2016-01-15 5243 216050 122 5674050 26.45 26.65 26.05 26.20 0.15 0.58% 26.00 1 26.20 1 12.24
2016-01-18 5243 202350 124 5377362 26.40 26.95 26.10 26.65 0.45 1.72% 26.60 1 26.70 3 12.45
2016-01-19 5243 288500 173 7558875 26.70 26.80 25.90 26.50 0.15 -0.56% 26.35 1 26.50 3 12.38
2016-01-20 5243 257100 159 6681270 26.45 26.45 25.50 26.35 0.15 -0.57% 26.35 1 26.40 1 12.31
2016-01-21 5243 254100 155 6662750 27.20 27.20 25.75 26.20 0.15 -0.57% 26.20 1 26.25 2 12.24
2016-01-22 5243 248000 132 6491100 26.70 26.80 25.90 25.95 0.25 -0.95% 25.95 10 26.20 6 12.13
2016-01-25 5243 452250 200 11846050 26.30 26.45 25.90 26.40 0.45 1.73% 26.30 50 26.40 2 12.34
2016-01-26 5243 297190 154 7915092 26.30 26.90 26.10 26.90 0.50 1.89% 26.80 1 26.90 13 12.57
2016-01-27 5243 820100 487 22696675 27.05 28.20 27.00 27.40 0.50 1.86% 27.15 11 27.40 1 12.80
2016-01-28 5243 381100 215 10431484 27.45 27.65 27.10 27.50 0.10 0.36% 27.40 1 27.50 25 12.85
2016-01-29 5243 237000 141 6510347 27.25 27.70 27.20 27.50 0.00 0% 27.40 5 27.50 10 12.85
2016-01-30 5243 156003 107 4271231 28.00 28.00 27.15 27.35 0.15 -0.55% 27.35 1 27.40 1 12.78
2016-02-02 5243 135347 75 3728677 27.80 27.80 27.35 27.70 0.35 1.28% 27.65 3 27.70 49 12.94
2016-02-03 5243 710200 261 19642970 27.80 28.10 27.30 28.00 0.30 1.08% 27.60 5 28.00 6 13.08
2016-02-15 5243 683300 260 19169130 28.00 28.30 27.85 28.25 0.25 0.89% 28.20 4 28.25 6 13.20
2016-02-16 5243 338835 180 9597180 28.50 28.95 28.00 28.35 0.10 0.35% 28.30 13 28.35 19 13.25
2016-02-17 5243 125413 88 3538407 28.30 28.40 28.05 28.10 0.25 -0.88% 28.05 9 28.15 6 13.13
2016-02-18 5243 348050 182 9875466 28.50 28.75 28.15 28.50 0.40 1.42% 28.45 2 28.50 37 13.32
2016-02-19 5243 246900 142 6966679 28.35 28.45 28.00 28.45 0.05 -0.18% 28.10 3 28.50 27 13.29
2016-02-22 5243 170000 89 4771500 28.45 28.45 27.90 28.05 0.40 -1.41% 28.05 2 28.15 36 13.11
2016-02-23 5243 562250 244 16070350 28.05 29.20 28.05 28.55 0.50 1.78% 28.50 1 28.75 3 13.34
2016-02-24 5243 251849 140 7144954 28.80 28.80 28.10 28.25 0.30 -1.05% 28.25 4 28.30 9 13.20
2016-02-25 5243 5896799 2253 180534947 28.50 31.05 28.45 31.05 2.80 9.91% 31.05 124 0.00 0 14.51
2016-02-26 5243 2224791 1211 65128641 28.90 29.95 28.90 29.70 1.35 -4.35% 29.70 4 29.75 1 13.88
2016-03-01 5243 994503 567 29814013 29.70 30.25 29.50 29.95 0.25 0.84% 29.95 9 30.00 11 14.00
2016-03-02 5243 822300 449 24674500 30.10 30.45 29.80 29.95 0.00 0% 29.95 4 30.10 17 14.00
2016-03-03 5243 703800 368 21125550 29.90 30.35 29.80 30.00 0.05 0.17% 30.00 8 30.05 1 14.02
2016-03-04 5243 3861653 2126 124259720 31.00 33.00 30.40 32.50 2.50 8.33% 32.45 9 32.50 2 15.19
2016-03-07 5243 2925915 1637 97597162 33.00 34.50 32.20 32.90 0.40 1.23% 32.90 1 32.95 2 15.37
2016-03-08 5243 5546422 2778 194675695 33.10 36.15 33.10 36.15 3.25 9.88% 36.15 174 0.00 0 16.89
2016-03-09 5243 2837911 1634 99721367 36.15 36.15 34.60 35.20 0.95 -2.63% 35.15 5 35.20 2 16.45
2016-03-10 5243 1757302 1060 61874108 35.00 35.80 34.55 35.00 0.20 -0.57% 34.95 4 35.00 21 16.36
2016-03-11 5243 1441050 771 50658512 35.00 35.50 34.70 35.50 0.50 1.43% 35.45 1 35.50 1 16.59
2016-03-14 5243 2530697 1358 91688869 36.40 37.30 35.55 36.00 0.50 1.41% 36.00 10 36.05 3 16.82
2016-03-15 5243 1818419 1026 64325416 36.75 36.75 34.15 34.70 1.30 -3.61% 34.70 14 34.95 3 16.21
2016-03-16 5243 1835050 1160 65709824 35.00 36.35 34.15 35.75 1.05 3.03% 35.70 91 35.80 2 16.71
2016-03-17 5243 1284300 782 45670354 36.35 36.55 35.00 35.00 0.75 -2.1% 35.00 11 35.20 20 16.36
2016-03-18 5243 1207631 645 41877381 35.10 35.30 34.15 34.45 0.55 -1.57% 34.45 31 34.50 2 16.10
2016-03-21 5243 2387821 1353 85153393 34.75 36.25 34.60 36.20 1.75 5.08% 36.15 10 36.20 20 16.92
2016-03-22 5243 1312170 736 46178963 36.05 36.10 34.75 35.10 1.10 -3.04% 35.05 9 35.10 1 16.40
2016-03-23 5243 417200 273 14605160 35.10 35.40 34.80 35.20 0.10 0.28% 34.90 8 35.20 3 16.45
2016-03-24 5243 341350 244 12018915 35.00 35.70 34.75 35.15 0.05 -0.14% 35.15 2 35.25 10 16.43
2016-03-25 5243 434100 253 15259340 35.80 35.80 34.85 34.85 0.30 -0.85% 34.85 5 35.00 6 19.69
2016-03-28 5243 9687407 3969 366009050 37.00 38.30 35.60 38.30 3.45 9.9% 38.25 2 38.30 21 21.64
2016-03-29 5243 6041996 3339 222939402 39.00 39.00 35.20 36.80 1.50 -3.92% 36.55 3 36.80 32 20.79
2016-03-30 5243 7232054 4078 279911380 38.80 39.80 37.80 38.60 1.80 4.89% 38.60 5 38.65 1 21.81
2016-03-31 5243 3325380 1889 123782157 38.70 38.75 36.55 36.55 2.05 -5.31% 36.55 45 36.60 1 20.65
2016-04-01 5243 2879100 1793 107037820 36.45 38.50 35.65 37.20 0.65 1.78% 37.15 17 37.25 3 21.02
2016-04-06 5243 1052403 676 38466868 37.20 37.45 36.00 36.65 0.55 -1.48% 36.55 3 36.65 1 20.71
2016-04-07 5243 1814821 1192 63865973 36.15 36.90 34.50 34.50 2.15 -5.87% 34.50 26 34.55 4 19.49
2016-04-08 5243 1159600 637 40056600 34.20 35.30 34.10 35.00 0.50 1.45% 35.00 1 35.05 3 19.77
2016-04-11 5243 475629 283 16510237 35.30 35.30 34.50 34.50 0.50 -1.43% 34.50 6 34.55 1 19.49
2016-04-12 5243 870300 459 29462588 34.50 34.70 33.45 33.45 1.05 -3.04% 33.40 20 33.45 6 18.90
2016-04-13 5243 2485431 1577 88227093 33.45 36.70 33.35 36.10 2.65 7.92% 36.10 1 36.15 22 20.40
2016-04-14 5243 1522350 950 54253951 35.75 36.75 34.70 35.00 1.10 -3.05% 35.00 24 35.05 2 19.77
2016-04-15 5243 811550 538 28598513 35.10 36.00 34.20 35.35 0.35 1% 35.35 32 35.45 2 19.97
2016-04-18 5243 444300 297 15574413 35.00 35.65 34.50 35.15 0.20 -0.57% 35.15 26 35.35 3 19.86
2016-04-19 5243 796100 462 28116100 35.70 35.70 34.80 35.35 0.20 0.57% 35.20 20 35.35 8 19.97
2016-04-20 5243 1100150 651 39191785 35.45 36.45 34.90 34.90 0.45 -1.27% 34.90 26 35.20 2 19.72
2016-04-21 5243 535120 340 18695788 35.00 35.45 34.65 34.65 0.25 -0.72% 34.65 12 34.70 2 19.58
2016-04-22 5243 544000 372 18842750 34.90 35.20 34.30 34.30 0.35 -1.01% 34.30 6 34.40 2 19.38
2016-04-25 5243 394000 252 13288100 34.10 34.10 33.60 33.60 0.70 -2.04% 33.60 5 33.65 1 18.98
2016-04-26 5243 437500 252 14681750 34.05 34.05 33.25 33.40 0.20 -0.6% 33.40 23 33.50 1 18.87
2016-04-27 5243 436150 281 14372770 33.25 33.40 32.65 32.65 0.75 -2.25% 32.65 2 32.70 4 18.45
2016-04-28 5243 242700 195 7986240 33.00 33.30 32.60 32.70 0.05 0.15% 32.70 8 32.90 1 18.47
2016-04-29 5243 322027 210 10407222 32.30 33.15 32.05 32.30 0.40 -1.22% 32.25 3 32.30 2 18.25
2016-05-03 5243 258080 138 8273394 32.30 32.30 31.75 31.75 0.55 -1.7% 31.70 15 31.75 31 17.94
2016-05-04 5243 622500 383 19554950 31.50 31.90 30.90 31.60 0.15 -0.47% 31.50 5 31.75 5 17.85
2016-05-05 5243 1227080 670 40186667 31.60 33.80 31.50 33.25 1.65 5.22% 33.25 9 33.30 9 18.79
2016-05-06 5243 404329 271 13159108 33.00 33.05 32.25 32.25 1.00 -3.01% 32.25 11 32.30 4 18.22
2016-05-09 5243 509130 270 16705661 32.85 33.40 32.00 32.40 0.15 0.47% 32.20 3 32.40 11 18.31
2016-05-10 5243 340057 221 11046976 32.10 33.20 32.00 32.00 0.40 -1.23% 32.00 19 32.35 1 18.08
2016-05-11 5243 455100 214 14802250 32.65 32.95 32.05 32.50 0.50 1.56% 32.20 6 32.50 2 17.66
2016-05-12 5243 479150 298 15614975 33.00 33.10 31.65 32.50 0.00 0% 32.40 2 32.50 1 17.66
2016-05-13 5243 460000 335 14564450 32.80 32.80 31.00 31.50 1.00 -3.08% 31.45 11 31.50 11 17.12
2016-05-16 5243 404900 253 12788250 31.40 32.15 31.10 31.65 0.15 0.48% 31.40 1 31.70 1 17.20
2016-05-17 5243 188000 146 5954700 31.70 31.95 31.35 31.85 0.20 0.63% 31.80 5 31.85 7 17.31
2016-05-18 5243 96050 68 3032827 31.50 31.80 31.45 31.55 0.30 -0.94% 31.55 20 31.60 8 17.15
2016-05-19 5243 561150 233 17832305 32.35 32.35 31.55 31.90 0.35 1.11% 31.80 1 31.90 7 17.34
2016-05-20 5243 476000 260 15200100 31.30 32.40 31.30 32.40 0.50 1.57% 32.00 2 32.40 9 17.61
2016-05-23 5243 728500 418 24145400 32.40 33.90 32.10 33.25 0.85 2.62% 33.05 1 33.25 2 18.07
2016-05-24 5243 574200 294 18778640 32.60 33.25 32.25 32.70 0.55 -1.65% 32.60 1 32.70 7 17.77
2016-05-25 5243 1769501 967 60227883 33.00 34.95 32.90 34.95 2.25 6.88% 34.90 22 34.95 13 18.99
2016-05-26 5243 1078932 669 37344776 35.20 35.55 34.00 34.40 0.55 -1.57% 34.35 10 34.40 3 18.70
2016-05-27 5243 734100 464 25526349 34.70 35.40 34.20 34.50 0.10 0.29% 34.50 2 34.55 5 18.75
2016-05-30 5243 269803 187 9210752 34.50 34.50 34.00 34.15 0.35 -1.01% 34.10 10 34.15 8 18.56
2016-05-31 5243 490500 274 16887050 34.40 34.80 34.15 34.30 0.15 0.44% 34.30 4 34.35 3 18.64
2016-06-01 5243 516100 287 17752255 34.60 34.75 34.10 34.10 0.20 -0.58% 34.10 24 34.20 4 18.53
2016-06-02 5243 384300 204 13013360 34.20 34.20 33.55 33.90 0.20 -0.59% 33.90 34 34.05 2 18.42
2016-06-03 5243 341300 195 11550600 33.65 34.15 33.65 33.70 0.20 -0.59% 33.70 15 33.75 8 18.32
2016-06-04 5243 489125 249 16852800 33.70 34.80 33.50 34.60 0.90 2.67% 34.50 1 34.60 2 18.80
2016-06-06 5243 1992505 1183 70762751 34.75 36.30 34.15 35.80 1.20 3.47% 35.75 13 35.80 20 19.46
2016-06-07 5243 1312175 621 47310880 36.10 36.50 35.45 35.75 0.05 -0.14% 35.75 1 35.80 2 19.43
2016-06-08 5243 1650450 888 59772895 36.60 37.10 35.30 35.30 0.45 -1.26% 35.30 18 35.50 1 19.18
2016-06-13 5243 1165100 568 41520440 35.30 36.45 35.00 35.40 0.10 0.28% 35.40 9 35.60 2 19.24
2016-06-14 5243 840400 411 29456139 35.15 35.70 34.75 35.15 0.25 -0.71% 35.15 2 35.20 5 19.10
2016-06-15 5243 613850 386 21778015 35.80 36.00 35.00 35.10 0.05 -0.14% 35.10 2 35.15 1 19.08
2016-06-16 5243 315221 237 10923184 35.25 35.25 34.50 34.55 0.55 -1.57% 34.50 16 34.55 5 18.78
2016-06-17 5243 524000 291 18305900 34.55 35.50 34.45 34.80 0.25 0.72% 34.60 5 34.80 13 18.91
2016-06-20 5243 750950 423 26544485 34.80 35.80 34.80 35.50 0.70 2.01% 35.40 14 35.50 12 19.29
2016-06-21 5243 1247260 576 44613182 35.70 36.10 35.40 35.90 0.40 1.13% 35.90 1 35.95 11 19.51
2016-06-22 5243 736500 360 26419249 36.05 36.40 35.60 35.60 0.30 -0.84% 35.60 8 35.75 5 19.35
2016-06-23 5243 563000 299 19772350 35.60 35.85 34.70 35.00 0.60 -1.69% 34.80 8 35.00 25 19.02
2016-06-24 5243 1103100 672 38096950 35.20 35.20 33.60 35.00 0.00 0% 35.00 147 35.10 2 19.02
2016-06-27 5243 240000 146 8336850 34.50 35.10 34.50 34.60 0.40 -1.14% 34.55 6 34.60 28 18.80
2016-06-28 5243 128050 99 4429765 34.80 34.80 34.35 34.50 0.10 -0.29% 34.50 4 34.60 3 18.75
2016-06-29 5243 271311 188 9368667 34.65 34.95 34.15 34.30 0.20 -0.58% 34.30 14 34.50 7 18.64
2016-06-30 5243 1069551 629 38109913 34.70 36.20 34.50 35.85 1.55 4.52% 35.80 3 35.85 5 19.48
2016-07-01 5243 585001 300 20910135 36.10 36.15 35.40 35.60 0.25 -0.7% 35.60 25 35.75 1 19.35
2016-07-04 5243 1834300 976 66991994 35.60 37.20 35.60 36.70 1.10 3.09% 36.60 16 36.70 11 19.95
2016-07-06 5243 432555 275 15699283 36.40 36.45 36.10 36.45 0.25 -0.68% 36.40 17 36.45 20 19.81
2016-07-07 5243 922600 568 34126948 36.80 37.95 36.40 36.45 0.00 0% 36.45 11 36.55 1 19.81
2016-07-11 5243 619125 371 22456954 37.00 37.10 35.75 36.45 0.00 0% 36.30 3 36.45 19 19.81
2016-07-12 5243 1185200 681 43994528 36.10 37.70 36.10 37.15 0.70 1.92% 37.10 1 37.15 16 20.19
2016-07-13 5243 755200 389 28041000 37.30 37.50 36.75 37.10 0.05 -0.13% 37.05 14 37.10 7 20.16
2016-07-14 5243 951745 562 35584564 37.10 37.90 37.00 37.20 0.10 0.27% 37.20 3 37.25 1 20.22
2016-07-15 5243 720855 430 26939585 37.35 37.85 36.90 37.00 0.20 -0.54% 37.00 1 37.10 3 20.11
2016-07-18 5243 307100 173 11359329 37.20 37.30 36.80 36.95 0.05 -0.14% 36.90 18 37.00 12 20.08
2016-07-19 5243 676345 517 25377703 37.00 37.80 36.85 37.45 0.50 1.35% 37.45 15 37.60 2 20.35
2016-07-20 5243 428320 219 15906425 37.20 37.45 36.90 37.00 0.45 -1.2% 37.00 19 37.05 3 20.11
2016-07-21 5243 3095105 1730 120194617 38.50 39.50 38.00 38.00 1.00 2.7% 37.95 3 38.00 16 20.65
2016-07-22 5243 699350 386 26306803 37.80 38.10 37.40 37.55 0.45 -1.18% 37.50 3 37.55 6 20.41
2016-07-25 5243 707470 388 26611375 37.80 38.15 37.15 37.75 0.20 0.53% 37.50 9 37.75 2 20.52
2016-07-26 5243 230550 147 8715735 37.50 38.00 37.50 37.85 0.10 0.26% 37.85 2 37.95 29 20.57
2016-07-27 5243 1617163 971 62474405 37.95 39.20 37.90 38.90 1.05 2.77% 38.85 16 38.90 2 21.14
2016-07-28 5243 568822 340 22105697 39.25 39.30 38.55 38.60 0.30 -0.77% 38.60 12 38.65 1 20.98
2016-07-29 5243 605450 335 23150688 38.70 38.70 37.95 38.30 0.30 -0.78% 38.20 2 38.30 40 20.82
2016-08-01 5243 486516 244 18707611 38.30 38.85 38.05 38.45 0.15 0.39% 38.40 12 38.45 28 20.90
2016-08-02 5243 1506236 897 59492360 38.45 40.80 38.25 40.10 1.65 4.29% 40.05 17 40.10 52 21.79
2016-08-03 5243 749076 505 29443064 39.90 39.90 39.00 39.20 0.90 -2.24% 39.20 13 39.30 1 21.30
2016-08-04 5243 675353 439 26293878 39.20 39.20 38.40 39.00 0.20 -0.51% 39.00 4 39.15 3 21.20
2016-08-05 5243 387750 255 15186186 39.10 39.45 39.00 39.05 0.05 0.13% 39.00 59 39.05 4 21.22
2016-08-08 5243 549510 305 21496015 39.50 39.50 38.80 39.40 0.35 0.9% 39.40 1 39.50 46 21.41
2016-08-09 5243 599826 344 23270983 39.70 39.70 38.40 38.60 0.80 -2.03% 38.55 40 38.60 6 20.98
2016-08-10 5243 614266 338 23557691 38.85 39.20 37.95 38.10 0.50 -1.3% 38.10 4 38.35 2 19.84
2016-08-11 5243 612407 330 23098469 38.05 38.10 37.45 37.50 0.60 -1.57% 37.50 11 37.60 4 19.53
2016-08-12 5243 359002 214 13474225 38.00 38.15 37.05 37.05 0.45 -1.2% 37.00 42 37.05 22 19.30
2016-08-15 5243 931000 535 34324250 37.70 37.80 36.35 37.00 0.05 -0.13% 36.95 1 37.05 3 19.27
2016-08-16 5243 538657 350 19875759 37.30 37.35 36.60 37.05 0.05 0.14% 37.05 6 37.10 57 19.30
2016-08-17 5243 340475 216 12491159 37.05 37.10 36.50 36.55 0.50 -1.35% 36.50 56 36.60 4 19.04
2016-08-18 5243 370625 213 13694537 36.65 37.25 36.65 36.90 0.35 0.96% 36.90 4 37.00 3 19.22
2016-08-19 5243 413791 265 15341350 36.95 37.30 36.85 36.85 0.05 -0.14% 36.85 4 37.00 4 19.19
2016-08-22 5243 372000 223 13593050 36.60 36.80 36.35 36.50 0.35 -0.95% 36.45 14 36.50 21 19.01
2016-08-23 5243 360252 157 13142810 36.40 36.80 36.30 36.60 0.10 0.27% 36.55 1 36.65 61 19.06
2016-08-24 5243 1793150 1124 68444815 36.90 38.90 36.90 38.00 1.40 3.83% 38.00 1 38.10 1 19.79
2016-08-25 5243 5033396 2048 206889197 38.70 41.80 38.30 41.80 3.80 10% 41.80 778 0.00 0 21.77
2016-08-26 5243 10325293 5215 441945599 43.30 45.00 39.70 39.80 2.00 -4.78% 39.80 76 39.90 3 20.73
2016-08-29 5243 3327094 1988 134791616 40.30 41.50 40.10 40.10 0.30 0.75% 40.10 25 40.25 1 20.89
2016-08-30 5243 1907141 1042 75931551 40.60 40.60 39.50 40.00 0.10 -0.25% 39.95 22 40.00 36 20.83
2016-08-31 5243 1556200 903 59993600 38.80 39.25 37.65 37.65 0.00 -5.88% 37.65 30 37.70 1 19.61
2016-09-01 5243 823100 483 31095600 37.70 38.30 37.10 37.65 0.00 0% 37.65 75 37.70 5 19.61
2016-09-02 5243 1689200 983 65120810 37.80 39.50 37.80 37.80 0.15 0.4% 37.80 7 37.85 1 19.69
2016-09-05 5243 852360 457 33001875 38.35 39.00 38.30 38.60 0.80 2.12% 38.60 4 38.65 3 20.10
2016-09-06 5243 3318225 1842 133053583 40.00 40.80 39.40 40.60 2.00 5.18% 40.60 43 40.65 4 21.15
2016-09-07 5243 3230176 1793 133086810 40.80 41.70 40.70 40.75 0.15 0.37% 40.75 7 40.80 4 21.22
2016-09-08 5243 1008700 543 41008750 40.75 41.15 40.30 40.50 0.25 -0.61% 40.50 12 40.60 3 21.09
2016-09-09 5243 951350 531 38753225 40.50 41.15 40.30 40.50 0.00 0% 40.50 52 40.60 4 21.09
2016-09-10 5243 806500 399 32137050 40.00 40.10 39.50 39.75 0.75 -1.85% 39.75 16 39.90 1 20.70
2016-09-12 5243 623900 354 24761500 40.10 40.15 39.30 39.30 0.45 -1.13% 39.30 65 39.35 5 20.47
2016-09-13 5243 871350 471 33731260 39.50 39.75 38.10 38.60 0.70 -1.78% 38.60 10 38.75 1 20.10
2016-09-14 5243 609228 382 23802237 38.50 39.45 38.50 39.30 0.70 1.81% 39.10 8 39.30 17 20.47
2016-09-19 5243 961100 548 38766924 40.00 40.95 39.80 40.45 1.15 2.93% 40.45 7 40.50 11 21.07
2016-09-20 5243 678965 462 27653437 40.55 41.30 40.30 40.30 0.15 -0.37% 40.30 18 40.35 3 20.99
2016-09-21 5243 1257500 654 51228849 40.55 41.00 40.05 41.00 0.70 1.74% 40.95 21 41.00 150 21.35
2016-09-22 5243 2775509 1451 116195893 41.35 42.35 41.00 41.80 0.80 1.95% 41.80 36 41.90 2 21.77
2016-09-23 5243 1521688 813 63584931 42.40 42.55 41.30 41.40 0.40 -0.96% 41.40 2 41.45 2 21.56
2016-09-26 5243 587611 352 24146581 41.05 41.60 40.60 41.00 0.40 -0.97% 41.00 25 41.05 1 21.35
2016-09-29 5243 976150 551 40587709 41.30 42.10 41.20 41.40 0.40 0.98% 41.35 1 41.40 37 21.56
2016-09-30 5243 568125 304 23365250 41.05 41.60 40.55 41.60 0.20 0.48% 41.50 21 41.60 36 21.67
2016-10-03 5243 4748553 2789 207235712 42.40 44.90 42.00 43.65 2.05 4.93% 43.60 8 43.65 6 22.73
2016-10-04 5243 2291776 1518 100331294 44.00 44.50 43.05 43.05 0.60 -1.37% 43.05 16 43.30 6 22.42
2016-10-05 5243 2886000 1718 126564250 44.40 44.50 43.10 43.10 0.05 0.12% 43.10 80 43.20 5 22.45
2016-10-06 5243 1384100 1037 59056867 43.50 43.60 42.30 42.35 0.75 -1.74% 42.35 18 42.40 5 22.06
2016-10-07 5243 1179050 778 49295776 42.65 42.65 41.20 41.65 0.70 -1.65% 41.65 6 41.75 1 21.69
2016-10-11 5243 1449900 870 59084967 42.00 42.20 39.50 40.80 0.85 -2.04% 40.80 1 40.85 2 21.25
2016-10-12 5243 745204 451 30537081 40.45 41.45 40.40 40.80 0.00 0% 40.80 7 40.85 6 21.25
2016-10-13 5243 454150 320 18609900 40.80 41.25 40.75 41.00 0.20 0.49% 41.00 5 41.10 2 21.35
2016-10-14 5243 867376 533 34773890 41.00 41.00 39.75 40.00 1.00 -2.44% 39.95 3 40.00 30 20.83
2016-10-17 5243 739980 538 30210226 40.05 41.65 39.65 41.10 1.10 2.75% 41.10 8 41.15 16 21.41
2016-10-18 5243 878666 545 36474255 41.65 42.10 40.85 41.60 0.50 1.22% 41.60 12 41.65 6 21.67
2016-10-19 5243 550250 410 22863225 41.85 42.20 41.20 41.20 0.40 -0.96% 41.20 4 41.35 2 21.46
2016-10-20 5243 530284 309 21667480 41.45 41.45 40.65 40.65 0.55 -1.33% 40.60 103 40.80 8 21.17
2016-10-21 5243 549765 379 22574261 40.65 41.45 40.65 40.80 0.15 0.37% 40.80 1 40.95 1 21.25
2016-10-24 5243 433010 292 17817209 41.20 41.45 40.85 41.05 0.25 0.61% 41.05 4 41.25 1 21.38
2016-10-25 5243 437800 360 17864570 41.05 41.10 40.50 40.90 0.15 -0.37% 40.90 2 41.00 3 21.30
2016-10-26 5243 1140491 716 47683371 41.30 42.25 40.95 41.80 0.90 2.2% 41.80 72 41.95 1 21.77
2016-10-27 5243 910239 531 38171888 42.00 42.25 41.50 42.00 0.20 0.48% 42.00 13 42.05 13 21.88
2016-10-28 5243 1060210 679 44486105 42.15 42.35 41.65 41.70 0.30 -0.71% 41.70 53 41.85 1 21.72
2016-10-31 5243 436250 253 17890950 41.70 41.70 40.80 41.00 0.70 -1.68% 41.00 5 41.15 1 21.35
2016-11-01 5243 451316 308 18511156 41.00 41.50 40.70 41.00 0.00 0% 40.90 1 41.00 8 21.35
2016-11-02 5243 697050 411 28168602 40.75 41.45 39.95 39.95 1.05 -2.56% 39.95 62 40.00 1 20.81
2016-11-03 5243 1267100 722 49099120 39.75 40.30 38.05 38.40 1.55 -3.88% 38.40 52 38.50 2 20.00
2016-11-04 5243 721816 454 27527583 38.30 38.80 37.75 37.75 0.65 -1.69% 37.75 76 37.80 4 19.66
2016-11-07 5243 347950 241 13364679 38.10 38.65 38.00 38.60 0.85 2.25% 38.60 32 38.65 2 20.10
2016-11-08 5243 494000 270 18867500 38.90 38.90 37.95 38.00 0.60 -1.55% 38.00 9 38.05 6 19.79
2016-11-09 5243 1099000 563 40331350 38.20 38.40 35.50 35.60 2.40 -6.32% 35.60 53 35.70 1 17.20
2016-11-10 5243 534020 379 20065404 37.00 38.00 36.90 37.95 2.35 6.6% 37.95 13 38.00 3 18.33
2016-11-11 5243 623010 341 22834822 37.00 37.20 36.40 36.40 1.55 -4.08% 36.35 2 36.50 3 17.58
2016-11-14 5243 410260 250 14761992 36.40 36.70 34.90 36.25 0.15 -0.41% 36.20 2 36.25 1 17.51
2016-11-15 5243 185150 139 6735937 36.60 36.60 36.20 36.20 0.05 -0.14% 36.20 2 36.35 1 17.49
2016-11-16 5243 323750 218 11737050 36.35 36.60 36.05 36.05 0.15 -0.41% 36.05 15 36.20 1 17.42
2016-11-17 5243 428050 190 15220395 36.00 36.00 35.05 35.70 0.35 -0.97% 35.70 5 35.85 2 17.25
2016-11-18 5243 230100 166 8259979 35.20 36.40 35.20 36.20 0.50 1.4% 36.20 11 36.25 1 17.49
2016-11-21 5243 187260 118 6857520 36.20 36.80 36.20 36.60 0.40 1.1% 36.55 16 36.60 12 17.68
2016-11-22 5243 269350 169 9955013 36.75 37.30 36.75 36.80 0.20 0.55% 36.80 11 36.90 7 17.78
2016-11-23 5243 339415 259 12604088 36.80 37.35 36.80 37.10 0.30 0.82% 37.05 20 37.25 1 17.92
2016-11-24 5243 124050 86 4594040 37.30 37.30 36.80 36.80 0.30 -0.81% 36.80 25 37.05 1 17.78
2016-11-25 5243 205050 174 7525615 36.90 37.25 36.35 36.50 0.30 -0.82% 36.50 3 36.55 1 17.63
2016-11-28 5243 278300 154 10102520 36.60 36.80 36.05 36.10 0.40 -1.1% 36.10 17 36.20 2 17.44
2016-11-29 5243 188250 151 6881225 36.10 36.80 36.10 36.60 0.50 1.39% 36.45 5 36.65 7 17.68
2016-11-30 5243 216000 149 7922150 36.90 36.90 36.60 36.70 0.10 0.27% 36.70 8 36.75 5 17.73
2016-12-01 5243 163300 100 5982005 36.50 36.75 36.40 36.55 0.15 -0.41% 36.55 10 36.60 3 17.66
2016-12-02 5243 207250 141 7500125 36.55 36.55 36.05 36.10 0.45 -1.23% 36.10 7 36.30 1 17.44
2016-12-05 5243 229100 135 8191400 36.10 36.10 35.50 35.65 0.45 -1.25% 35.65 5 35.80 1 17.22
2016-12-06 5243 221400 154 7931150 35.65 36.20 35.65 35.80 0.15 0.42% 35.75 3 35.80 2 17.29
2016-12-07 5243 1452303 947 54979357 36.00 38.45 36.00 38.15 2.35 6.56% 38.15 1 38.25 1 18.43
2016-12-08 5243 599300 423 22803360 38.30 38.50 37.70 37.70 0.45 -1.18% 37.70 7 37.85 10 18.21
2016-12-09 5243 316050 197 11873467 38.00 38.00 37.30 37.30 0.40 -1.06% 37.30 11 37.40 1 18.02
2016-12-12 5243 632150 403 23910946 37.80 38.10 37.45 37.75 0.45 1.21% 37.75 6 37.85 1 18.24
2016-12-13 5243 558500 357 21083323 37.70 38.20 37.40 38.00 0.25 0.66% 38.00 6 38.10 2 18.36
2016-12-14 5243 286000 203 10903850 38.35 38.50 37.85 37.90 0.10 -0.26% 37.85 9 37.90 10 18.31
2016-12-15 5243 4568310 383 173598863 38.00 38.90 37.95 37.95 0.05 0.13% 37.95 1 38.00 4 18.33
2016-12-16 5243 1763000 1080 68798200 38.90 39.40 38.60 39.10 1.15 3.03% 39.05 1 39.10 2 18.89
2016-12-19 5243 659800 445 25517770 39.25 39.50 38.20 38.40 0.70 -1.79% 38.35 10 38.40 6 18.55
2016-12-20 5243 450100 297 17263270 38.75 38.90 38.10 38.35 0.05 -0.13% 38.30 23 38.35 13 18.53
2016-12-21 5243 383390 239 14848794 38.60 39.10 38.40 38.40 0.05 0.13% 38.40 12 38.50 4 18.55
2016-12-22 5243 260050 180 9966705 38.40 38.85 38.00 38.00 0.40 -1.04% 38.00 31 38.10 7 18.36
2016-12-23 5243 402000 251 15182600 38.30 38.30 37.50 37.60 0.40 -1.05% 37.55 17 37.60 6 18.16
2016-12-26 5243 183650 126 6935140 37.95 38.10 37.60 37.65 0.05 0.13% 37.65 3 37.70 3 18.19
2016-12-27 5243 224600 144 8463610 37.70 38.00 37.55 37.55 0.10 -0.27% 37.55 2 37.70 11 18.14
2016-12-28 5243 271200 226 10238139 37.95 37.95 37.50 37.70 0.15 0.4% 37.65 20 37.70 1 18.21
2016-12-29 5243 1259179 894 48944415 38.00 39.35 38.00 39.25 1.55 4.11% 39.25 9 39.30 30 18.96
2016-12-30 5243 1121050 694 43869602 39.70 39.70 38.60 38.80 0.45 -1.15% 38.80 45 38.85 1 18.74