新產(2850)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　　　23.00
0
0%		23.00
0
0%		22.85
-0.15
-0.65%		22.60
-0.25
-1.09%		22.70
0.1
0.44%		 　22.55
-0.15
-0.66%		22.45
-0.1
-0.44%		22.25
-0.2
-0.89%		21.90
-0.35
-1.57%		21.95
0.05
0.23%		 　22.10
0.15
0.68%		22.00
-0.1
-0.45%		22.00
0
0%		21.75
-0.25
-1.14%		21.80
0.05
0.23%		 　22.00
0.2
0.92%		21.90
-0.1
-0.45%		21.85
-0.05
-0.23%		22.00
0.15
0.69%		22.30
0.3
1.36%		22.60
0.3
1.35%		 22.26
2 月　22.40
-0.2
-0.88%		22.05
-0.35
-1.56%		 　　　　　　　　　　21.80
-0.25
-1.13%		22.10
0.3
1.38%		22.35
0.25
1.13%		22.35
0
0%		22.30
-0.05
-0.22%		 　22.35
0.05
0.22%		22.40
0.05
0.22%		22.40
0
0%		22.60
0.2
0.89%		22.80
0.2
0.88%		 22.42
3 月22.80
0
0%		22.90
0.1
0.44%		23.00
0.1
0.44%		23.35
0.35
1.52%		 　23.60
0.25
1.07%		23.45
-0.15
-0.64%		23.45
0
0%		23.85
0.4
1.71%		23.70
-0.15
-0.63%		 　23.85
0.15
0.63%		23.35
-0.5
-2.1%		23.65
0.3
1.28%		23.55
-0.1
-0.42%		23.95
0.4
1.7%		 　24.10
0.15
0.63%		24.05
-0.05
-0.21%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		23.70
-0.45
-1.86%		 　23.70
0
0%		23.55
-0.15
-0.63%		23.70
0.15
0.64%		23.80
0.1
0.42%		23.65
4 月24.00
0.2
0.84%		 　　　23.85
-0.15
-0.63%		23.85
0
0%		23.80
-0.05
-0.21%		 　24.00
0.2
0.84%		23.70
-0.3
-1.25%		23.70
0
0%		23.90
0.2
0.84%		23.95
0.05
0.21%		 　23.90
-0.05
-0.21%		23.90
0
0%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		23.80
0
0%		 　23.85
0.05
0.21%		23.80
-0.05
-0.21%		23.85
0.05
0.21%		23.65
-0.2
-0.84%		23.80
0.15
0.63%		 23.84
5 月　　23.75
-0.05
-0.21%		23.60
-0.15
-0.63%		23.60
0
0%		23.55
-0.05
-0.21%		 　23.45
-0.1
-0.42%		23.55
0.1
0.43%		23.75
0.2
0.85%		23.70
-0.05
-0.21%		23.70
0
0%		 　23.70
0
0%		23.90
0.2
0.84%		23.85
-0.05
-0.21%		23.90
0.05
0.21%		23.85
-0.05
-0.21%		 　23.95
0.1
0.42%		23.90
-0.05
-0.21%		24.00
0.1
0.42%		23.95
-0.05
-0.21%		24.00
0.05
0.21%		 　24.00
0
0%		24.10
0.1
0.42%		23.79
6 月24.10
0
0%		24.05
-0.05
-0.21%		24.15
0.1
0.42%		24.20
0.05
0.21%		 24.20
0
0%		24.25
0.05
0.21%		24.15
-0.1
-0.41%		 　　　23.95
-0.2
-0.83%		23.95
0
0%		23.95
0
0%		23.95
0
0%		24.00
0.05
0.21%		 　23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		23.95
0.1
0.42%		23.95
0
0%		23.65
-0.3
-1.25%		 　23.80
0.15
0.63%		23.80
0
0%		23.80
0
0%		23.90
0.1
0.42%		 23.98
7 月24.05
0.15
0.63%		 　24.00
-0.05
-0.21%		 24.00
0
0%		24.10
0.1
0.42%		 　　24.00
-0.1
-0.41%		24.40
0.4
1.67%		24.45
0.05
0.2%		23.15
-1.3
-5.32%		23.30
0.15
0.65%		 　23.30
0
0%		23.25
-0.05
-0.21%		23.35
0.1
0.43%		23.40
0.05
0.21%		23.55
0.15
0.64%		 　23.60
0.05
0.21%		23.50
-0.1
-0.42%		23.45
-0.05
-0.21%		23.50
0.05
0.21%		23.55
0.05
0.21%		 23.69
8 月23.60
0.05
0.21%		23.65
0.05
0.21%		23.70
0.05
0.21%		23.70
0
0%		23.70
0
0%		 　23.85
0.15
0.63%		24.00
0.15
0.63%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		23.75
-0.1
-0.42%		 　23.75
0
0%		23.70
-0.05
-0.21%		23.80
0.1
0.42%		23.95
0.15
0.63%		23.80
-0.15
-0.63%		 　23.80
0
0%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		23.95
0.15
0.63%		24.00
0.05
0.21%		 　24.00
0
0%		24.05
0.05
0.21%		24.35
0.3
1.25%		23.86
9 月24.15
-0.2
-0.82%		24.15
0
0%		 　24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.30
0.15
0.62%		24.30
0
0%		24.30
0
0%		24.20
-0.1
-0.41%		 24.10
-0.1
-0.41%		24.05
-0.05
-0.21%		24.05
0
0%		 　　　24.05
0
0%		24.10
0.05
0.21%		24.15
0.05
0.21%		24.15
0
0%		24.15
0
0%		 　24.15
0
0%		 　24.10
-0.05
-0.21%		24.05
-0.05
-0.21%		 24.13
10 月　　23.95
-0.1
-0.42%		24.00
0.05
0.21%		24.00
0
0%		24.05
0.05
0.21%		24.10
0.05
0.21%		 　　24.00
-0.1
-0.41%		23.95
-0.05
-0.21%		24.05
0.1
0.42%		23.85
-0.2
-0.83%		 　23.85
0
0%		23.85
0
0%		23.85
0
0%		23.85
0
0%		23.85
0
0%		 　23.95
0.1
0.42%		24.00
0.05
0.21%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		23.90
0.05
0.21%		 23.80
-0.1
-0.42%		23.92
11 月23.85
0.05
0.21%		23.80
-0.05
-0.21%		23.70
-0.1
-0.42%		23.75
0.05
0.21%		 　23.85
0.1
0.42%		23.80
-0.05
-0.21%		23.45
-0.35
-1.47%		23.80
0.35
1.49%		23.70
-0.1
-0.42%		 　23.95
0.25
1.05%		24.70
0.75
3.13%		24.70
0
0%		24.65
-0.05
-0.2%		24.70
0.05
0.2%		 　24.80
0.1
0.4%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.75
0.1
0.41%		26.65
1.9
7.68%		 　26.70
0.05
0.19%		26.10
-0.6
-2.25%		26.70
0.6
2.3%		 24.71
12 月26.30
-0.4
-1.5%		26.40
0.1
0.38%		 　26.20
-0.2
-0.76%		26.40
0.2
0.76%		26.45
0.05
0.19%		26.50
0.05
0.19%		26.35
-0.15
-0.57%		 　26.35
0
0%		26.50
0.15
0.57%		27.10
0.6
2.26%		27.25
0.15
0.55%		27.20
-0.05
-0.18%		 　26.80
-0.4
-1.47%		26.85
0.05
0.19%		26.60
-0.25
-0.93%		26.20
-0.4
-1.5%		26.35
0.15
0.57%		 　26.20
-0.15
-0.57%		26.40
0.2
0.76%		26.25
-0.15
-0.57%		26.20
-0.05
-0.19%		26.35
0.15
0.57%		　26.49

說明:最高漲幅:7.68%最低跌幅:-5.32% 最高價:27.25最低價:21.75平均價:23.94,灰色底表示週末,漲127天(19.7)元,跌111天(-17)元,平盤65天
8%=1,3%=1,2%=6,1%=50,0%=134,-0%=1,-1%=8,-2%=37,-3%=65,

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 2850 180618 63 4145687 22.95 23.00 22.85 23.00 0.00 0% 22.85 32 23.00 35 6.17
2016-01-05 2850 192177 73 4415079 22.90 23.00 22.85 23.00 0.00 0% 22.90 11 23.00 47 6.17
2016-01-06 2850 92940 66 2125221 22.85 22.95 22.80 22.85 0.15 -0.65% 22.85 10 22.90 11 6.13
2016-01-07 2850 266971 119 6055942 22.90 22.90 22.50 22.60 0.25 -1.09% 22.60 10 22.70 9 6.06
2016-01-08 2850 53000 37 1199950 22.60 22.70 22.60 22.70 0.10 0.44% 22.65 8 22.75 13 6.09
2016-01-11 2850 145552 69 3289867 22.70 22.70 22.55 22.55 0.15 -0.66% 22.50 38 22.55 1 6.05
2016-01-12 2850 158005 95 3546363 22.55 22.55 22.35 22.45 0.10 -0.44% 22.40 2 22.45 7 6.02
2016-01-13 2850 155000 100 3458550 22.50 22.50 22.20 22.25 0.20 -0.89% 22.25 5 22.30 4 5.97
2016-01-14 2850 358200 170 7890519 22.10 22.10 21.90 21.90 0.35 -1.57% 21.90 45 22.05 8 5.87
2016-01-15 2850 212257 197 4660897 22.20 22.20 21.80 21.95 0.05 0.23% 21.85 53 21.95 3 5.88
2016-01-18 2850 209105 76 4578710 21.55 22.15 21.55 22.10 0.15 0.68% 21.95 5 22.10 1 5.92
2016-01-19 2850 110457 47 2430345 22.00 22.10 21.90 22.00 0.10 -0.45% 21.95 28 22.00 10 5.90
2016-01-20 2850 288014 156 6424327 22.00 22.70 22.00 22.00 0.00 0% 22.00 31 22.15 29 5.90
2016-01-21 2850 113000 53 2473900 22.00 22.05 21.75 21.75 0.25 -1.14% 21.70 25 21.75 8 5.83
2016-01-22 2850 108000 43 2360650 22.10 22.10 21.75 21.80 0.05 0.23% 21.75 23 21.80 62 5.84
2016-01-25 2850 80303 28 1768366 21.85 22.10 21.85 22.00 0.20 0.92% 22.00 9 22.10 42 5.90
2016-01-26 2850 55000 35 1207750 22.15 22.15 21.90 21.90 0.10 -0.45% 21.90 20 21.95 2 5.87
2016-01-27 2850 34000 25 742950 22.00 22.00 21.80 21.85 0.05 -0.23% 21.85 17 21.90 41 5.86
2016-01-28 2850 17000 12 372850 22.05 22.05 21.85 22.00 0.15 0.69% 21.90 5 22.00 2 5.90
2016-01-29 2850 149000 85 3308500 22.00 22.45 22.00 22.30 0.30 1.36% 22.20 35 22.30 17 5.98
2016-01-30 2850 99277 86 2239059 22.40 22.60 22.40 22.60 0.30 1.35% 22.55 1 22.60 12 6.06
2016-02-02 2850 81139 54 1809269 22.30 22.40 22.20 22.40 0.10 -0.88% 22.25 25 22.40 30 6.01
2016-02-03 2850 234000 132 5165650 22.40 22.40 21.95 22.05 0.35 -1.56% 22.05 12 22.20 2 5.91
2016-02-15 2850 263539 107 5753183 22.00 22.00 21.70 21.80 0.25 -1.13% 21.75 7 22.00 27 5.84
2016-02-16 2850 394300 155 8745660 22.00 22.30 22.00 22.10 0.30 1.38% 22.05 8 22.10 5 5.92
2016-02-17 2850 319700 79 7173315 22.60 22.60 22.25 22.35 0.25 1.13% 22.30 14 22.35 4 5.99
2016-02-18 2850 92527 51 2069976 22.35 22.45 22.30 22.35 0.00 0% 22.25 3 22.35 27 5.99
2016-02-19 2850 66428 37 1485813 22.35 22.45 22.30 22.30 0.05 -0.22% 22.30 44 22.45 33 5.98
2016-02-22 2850 100418 71 2243190 22.30 22.50 22.30 22.35 0.05 0.22% 22.35 3 22.40 17 5.99
2016-02-23 2850 122000 53 2739900 22.50 22.50 22.35 22.40 0.05 0.22% 22.40 10 22.45 29 6.01
2016-02-24 2850 44070 31 987782 22.40 22.50 22.40 22.40 0.00 0% 22.40 2 22.45 23 6.01
2016-02-25 2850 228137 63 5172058 22.35 22.80 22.35 22.60 0.20 0.89% 22.50 19 22.60 24 6.06
2016-02-26 2850 263808 145 6018120 22.60 22.90 22.60 22.80 0.20 0.88% 22.75 1 22.85 35 6.11
2016-03-01 2850 120839 83 2764084 22.80 23.00 22.80 22.80 0.00 0% 22.80 20 22.90 6 6.11
2016-03-02 2850 154002 76 3531996 23.00 23.00 22.85 22.90 0.10 0.44% 22.90 11 22.95 9 6.14
2016-03-03 2850 242198 138 5556363 22.80 23.00 22.80 23.00 0.10 0.44% 22.90 24 23.00 9 6.17
2016-03-04 2850 270934 138 6302217 23.10 23.45 23.05 23.35 0.35 1.52% 23.30 6 23.35 4 6.26
2016-03-07 2850 371133 147 8783487 23.50 23.90 23.50 23.60 0.25 1.07% 23.55 13 23.60 13 6.33
2016-03-08 2850 181306 89 4249624 23.65 23.65 23.30 23.45 0.15 -0.64% 23.40 4 23.45 2 6.29
2016-03-09 2850 118732 61 2779405 23.45 23.45 23.35 23.45 0.00 0% 23.40 8 23.45 14 6.29
2016-03-10 2850 325331 168 7710710 23.45 23.90 23.45 23.85 0.40 1.71% 23.80 8 23.85 13 6.39
2016-03-11 2850 227159 116 5383908 23.80 23.80 23.60 23.70 0.15 -0.63% 23.70 16 23.75 12 6.35
2016-03-14 2850 177802 101 4235253 23.75 23.90 23.75 23.85 0.15 0.63% 23.85 3 23.90 30 6.39
2016-03-15 2850 224282 110 5298270 23.90 23.90 23.35 23.35 0.50 -2.1% 23.35 3 23.40 10 6.26
2016-03-16 2850 125500 67 2959875 23.45 23.75 23.45 23.65 0.30 1.28% 23.60 1 23.65 2 6.34
2016-03-17 2850 70268 40 1665115 23.80 23.80 23.55 23.55 0.10 -0.42% 23.60 1 23.65 13 6.31
2016-03-18 2850 564390 247 13508360 23.90 24.05 23.80 23.95 0.40 1.7% 23.90 60 23.95 11 6.42
2016-03-21 2850 395088 170 9506570 24.00 24.15 23.95 24.10 0.15 0.63% 24.05 6 24.10 3 6.46
2016-03-22 2850 118103 64 2836326 24.10 24.10 23.95 24.05 0.05 -0.21% 24.05 3 24.10 17 6.45
2016-03-23 2850 159141 77 3832534 24.25 24.25 24.00 24.00 0.05 -0.21% 24.00 15 24.05 19 6.43
2016-03-24 2850 232922 110 5626124 24.05 24.25 24.05 24.15 0.15 0.62% 24.05 28 24.15 29 6.47
2016-03-25 2850 330086 136 7925542 24.20 24.30 23.70 23.70 0.45 -1.86% 23.70 27 24.15 12 6.35
2016-03-28 2850 451863 154 10773058 23.90 24.05 23.70 23.70 0.00 0% 23.70 46 23.85 4 5.94
2016-03-29 2850 550050 206 12950918 23.70 23.70 23.45 23.55 0.15 -0.63% 23.50 1 23.55 19 5.90
2016-03-30 2850 135101 75 3198448 23.55 23.70 23.55 23.70 0.15 0.64% 23.65 21 23.70 2 5.94
2016-03-31 2850 206962 98 4930996 23.80 23.95 23.75 23.80 0.10 0.42% 23.80 36 23.85 5 5.96
2016-04-01 2850 223167 135 5353847 23.95 24.10 23.90 24.00 0.20 0.84% 24.00 54 24.05 6 6.02
2016-04-06 2850 336684 187 8047924 24.05 24.10 23.75 23.85 0.15 -0.62% 23.85 11 23.90 4 5.98
2016-04-07 2850 181306 66 4328946 23.85 23.95 23.80 23.85 0.00 0% 23.85 13 23.90 2 5.98
2016-04-08 2850 202754 67 4826991 23.80 23.90 23.60 23.80 0.05 -0.21% 23.80 20 23.85 14 5.96
2016-04-11 2850 177439 77 4238022 23.80 24.00 23.75 24.00 0.20 0.84% 23.95 2 24.00 34 6.02
2016-04-12 2850 198001 117 4703975 23.95 23.95 23.70 23.70 0.30 -1.25% 23.70 30 23.75 7 5.94
2016-04-13 2850 196001 79 4649223 23.60 23.85 23.60 23.70 0.00 0% 23.75 2 23.80 7 5.94
2016-04-14 2850 1025447 74 24406932 23.80 23.90 23.70 23.90 0.20 0.84% 23.85 1 23.90 23 5.99
2016-04-15 2850 101075 46 2419900 23.90 23.95 23.90 23.95 0.05 0.21% 23.90 30 23.95 15 6.00
2016-04-18 2850 116000 61 2776550 24.00 24.05 23.90 23.90 0.05 -0.21% 23.90 20 23.95 10 5.99
2016-04-19 2850 199023 77 4739602 23.95 24.00 23.50 23.90 0.00 0% 23.80 2 23.95 20 5.99
2016-04-20 2850 191000 75 4529600 23.90 23.90 23.60 23.70 0.20 -0.84% 23.65 2 23.70 7 5.94
2016-04-21 2850 54500 37 1295950 23.75 23.80 23.70 23.80 0.10 0.42% 23.80 78 23.85 3 5.96
2016-04-22 2850 37000 30 882600 23.80 23.90 23.80 23.80 0.00 0% 23.80 95 23.85 1 5.96
2016-04-25 2850 127000 52 3031750 23.80 23.95 23.80 23.85 0.05 0.21% 23.85 4 23.90 2 5.98
2016-04-26 2850 101546 39 2421949 23.85 23.90 23.80 23.80 0.05 -0.21% 23.80 13 23.85 1 5.96
2016-04-27 2850 75050 35 1785992 23.80 23.85 23.70 23.85 0.05 0.21% 23.85 4 23.90 53 5.98
2016-04-28 2850 178003 67 4220821 23.85 23.85 23.65 23.65 0.20 -0.84% 23.65 87 23.70 17 5.93
2016-04-29 2850 120140 57 2848401 23.65 23.80 23.60 23.80 0.15 0.63% 23.75 3 23.80 11 5.96
2016-05-03 2850 33000 26 781300 23.85 23.85 23.55 23.75 0.05 -0.21% 23.75 9 23.80 28 5.95
2016-05-04 2850 145300 60 3434474 23.75 23.75 23.55 23.60 0.15 -0.63% 23.60 42 23.70 40 5.91
2016-05-05 2850 89636 45 2121645 23.60 23.70 23.60 23.60 0.00 0% 23.60 80 23.65 2 5.91
2016-05-06 2850 238487 74 5613091 23.60 23.60 23.50 23.55 0.05 -0.21% 23.60 1 23.65 5 5.90
2016-05-09 2850 103802 71 2443427 23.60 23.65 23.45 23.45 0.10 -0.42% 23.45 25 23.55 9 5.88
2016-05-10 2850 86600 31 2038369 23.50 23.60 23.50 23.55 0.10 0.43% 23.50 24 23.60 7 5.90
2016-05-11 2850 147091 59 3491719 23.65 23.80 23.65 23.75 0.20 0.85% 23.75 4 23.80 25 5.95
2016-05-12 2850 97000 39 2304400 23.80 23.80 23.70 23.70 0.05 -0.21% 23.70 4 23.75 9 5.87
2016-05-13 2850 172249 61 4081800 23.75 23.75 23.60 23.70 0.00 0% 23.70 7 23.75 44 5.87
2016-05-16 2850 253000 48 6006500 23.70 23.85 23.70 23.70 0.00 0% 23.70 18 23.75 19 5.87
2016-05-17 2850 403702 72 9667190 23.70 24.00 23.70 23.90 0.20 0.84% 23.85 45 23.90 2 5.92
2016-05-18 2850 36090 28 858996 23.90 23.90 23.70 23.85 0.05 -0.21% 23.80 28 23.90 16 5.90
2016-05-19 2850 525100 50 12541229 23.85 23.90 23.75 23.90 0.05 0.21% 23.85 1 23.90 20 5.92
2016-05-20 2850 257400 28 6145787 23.90 23.90 23.75 23.85 0.05 -0.21% 23.80 39 23.85 17 5.90
2016-05-23 2850 192376 91 4591348 23.95 23.95 23.80 23.95 0.10 0.42% 23.90 10 23.95 3 5.93
2016-05-24 2850 48103 32 1151751 23.95 24.00 23.90 23.90 0.05 -0.21% 23.90 8 23.95 12 5.92
2016-05-25 2850 93204 50 2231704 23.90 24.00 23.90 24.00 0.10 0.42% 23.95 2 24.00 2 5.94
2016-05-26 2850 50793 27 1216372 24.00 24.00 23.90 23.95 0.05 -0.21% 23.95 7 24.00 44 5.93
2016-05-27 2850 145538 69 3486458 24.00 24.05 23.85 24.00 0.05 0.21% 23.95 8 24.00 3 5.94
2016-05-30 2850 197440 85 4738960 24.00 24.10 23.90 24.00 0.00 0% 24.00 38 24.10 22 5.94
2016-05-31 2850 98638 59 2374447 24.00 24.10 24.00 24.10 0.10 0.42% 24.00 29 24.10 37 5.97
2016-06-01 2850 382001 72 9201774 24.10 24.25 23.95 24.10 0.00 0% 24.05 2 24.10 16 5.97
2016-06-02 2850 82311 35 1982527 24.15 24.15 24.00 24.05 0.05 -0.21% 24.00 6 24.05 6 5.95
2016-06-03 2850 307300 44 7433643 24.10 24.20 24.05 24.15 0.10 0.42% 24.10 5 24.15 4 5.98
2016-06-04 2850 12620 11 305993 24.15 24.20 24.15 24.20 0.05 0.21% 24.15 6 24.20 10 5.99
2016-06-06 2850 590718 85 14284852 24.20 24.30 24.05 24.20 0.00 0% 24.10 5 24.20 10 5.99
2016-06-07 2850 120100 51 2898929 24.20 24.25 24.00 24.25 0.05 0.21% 24.10 2 24.25 4 6.00
2016-06-08 2850 22369 18 539892 24.25 24.25 24.10 24.15 0.10 -0.41% 24.10 9 24.15 5 5.98
2016-06-13 2850 127504 71 3062496 24.05 24.15 23.90 23.95 0.20 -0.83% 23.95 2 24.00 15 5.93
2016-06-14 2850 67500 34 1617425 23.90 24.05 23.90 23.95 0.00 0% 23.95 20 24.00 39 5.93
2016-06-15 2850 36172 20 866328 23.95 24.00 23.90 23.95 0.00 0% 23.95 6 24.00 18 5.93
2016-06-16 2850 112228 30 2683456 24.00 24.00 23.90 23.95 0.00 0% 23.90 57 23.95 44 5.93
2016-06-17 2850 67202 33 1610525 24.00 24.00 23.90 24.00 0.05 0.21% 23.95 3 24.00 26 5.94
2016-06-20 2850 217233 83 5187728 24.00 24.00 23.75 23.95 0.05 -0.21% 23.90 4 23.95 8 5.93
2016-06-21 2850 185030 58 4417411 23.95 23.95 23.80 23.85 0.10 -0.42% 23.85 3 23.90 1 5.90
2016-06-22 2850 90000 32 2149650 23.85 23.95 23.80 23.95 0.10 0.42% 23.90 10 23.95 27 5.93
2016-06-23 2850 53405 36 1278008 24.00 24.00 23.90 23.95 0.00 0% 23.90 7 23.95 8 5.93
2016-06-24 2850 202200 121 4810379 23.90 24.00 23.65 23.65 0.30 -1.25% 23.65 10 23.70 1 5.85
2016-06-27 2850 116000 57 2749550 23.65 23.80 23.60 23.80 0.15 0.63% 23.75 2 23.80 2 5.89
2016-06-28 2850 75000 35 1779400 23.85 23.85 23.60 23.80 0.00 0% 23.75 4 23.80 34 5.89
2016-06-29 2850 134100 57 3193400 23.85 23.90 23.80 23.80 0.00 0% 23.75 11 23.80 3 5.89
2016-06-30 2850 272243 52 6510005 23.90 23.95 23.85 23.90 0.10 0.42% 23.90 7 23.95 5 5.92
2016-07-01 2850 126120 65 3046259 24.40 24.40 24.05 24.05 0.15 0.63% 24.05 1 24.10 8 5.95
2016-07-04 2850 177688 86 4281097 24.15 24.15 24.00 24.00 0.05 -0.21% 24.00 15 24.10 7 5.94
2016-07-06 2850 287000 80 6890900 24.10 24.10 23.95 24.00 0.10 0% 23.95 26 24.00 25 5.94
2016-07-07 2850 229000 83 5520250 24.10 24.25 24.00 24.10 0.10 0.42% 24.05 41 24.10 2 5.97
2016-07-11 2850 434580 177 10450186 24.15 24.20 23.80 24.00 0.10 -0.41% 23.95 39 24.05 2 5.94
2016-07-12 2850 1358004 335 33239547 24.10 24.75 24.10 24.40 0.40 1.67% 24.35 18 24.45 21 6.04
2016-07-13 2850 908280 337 22239691 24.40 24.60 24.40 24.45 0.05 0.2% 24.45 12 24.50 138 6.05
2016-07-14 2850 596816 252 13810952 23.10 23.30 23.00 23.15 0.00 -5.32% 23.15 2 23.20 63 5.73
2016-07-15 2850 312102 107 7244657 23.15 23.30 23.15 23.30 0.15 0.65% 23.25 11 23.30 8 5.77
2016-07-18 2850 192879 102 4498679 23.30 23.40 23.25 23.30 0.00 0% 23.30 6 23.35 16 5.77
2016-07-19 2850 336602 124 7792026 23.25 23.30 23.00 23.25 0.05 -0.21% 23.20 7 23.25 3 5.75
2016-07-20 2850 193000 99 4498200 23.20 23.40 23.20 23.35 0.10 0.43% 23.30 12 23.35 3 5.78
2016-07-21 2850 123198 77 2884630 23.35 23.45 23.35 23.40 0.05 0.21% 23.40 1 23.45 20 5.79
2016-07-22 2850 276525 121 6522212 23.45 23.70 23.45 23.55 0.15 0.64% 23.55 15 23.60 7 5.83
2016-07-25 2850 171000 85 4038400 23.65 23.80 23.50 23.60 0.05 0.21% 23.55 13 23.60 1 5.84
2016-07-26 2850 130821 62 3074125 23.50 23.55 23.45 23.50 0.10 -0.42% 23.45 22 23.50 1 5.82
2016-07-27 2850 104284 60 2453172 23.50 23.65 23.45 23.45 0.05 -0.21% 23.45 30 23.55 8 5.80
2016-07-28 2850 175397 76 4124308 23.40 23.80 23.30 23.50 0.05 0.21% 23.50 7 23.60 7 5.82
2016-07-29 2850 161638 62 3810624 23.50 23.65 23.50 23.55 0.05 0.21% 23.55 9 23.60 3 5.83
2016-08-01 2850 182834 79 4330697 23.60 23.75 23.60 23.60 0.05 0.21% 23.60 50 23.65 1 5.84
2016-08-02 2850 298298 73 7069717 23.65 23.80 23.65 23.65 0.05 0.21% 23.65 14 23.75 3 5.85
2016-08-03 2850 89085 49 2106862 23.65 23.70 23.55 23.70 0.05 0.21% 23.65 31 23.70 6 5.87
2016-08-04 2850 70628 46 1674401 23.70 23.75 23.65 23.70 0.00 0% 23.70 7 23.75 8 5.87
2016-08-05 2850 102639 40 2431456 23.70 23.75 23.60 23.70 0.00 0% 23.65 10 23.70 1 5.87
2016-08-08 2850 210520 108 5032652 23.70 24.05 23.70 23.85 0.15 0.63% 23.85 17 23.95 8 5.90
2016-08-09 2850 177314 110 4252851 23.90 24.05 23.90 24.00 0.15 0.63% 23.95 6 24.00 14 5.94
2016-08-10 2850 179103 102 4290422 24.00 24.10 23.85 24.05 0.05 0.21% 24.00 9 24.05 1 5.95
2016-08-11 2850 171734 78 4095853 23.95 23.95 23.60 23.85 0.20 -0.83% 23.75 15 23.85 5 5.90
2016-08-12 2850 285615 112 6772303 23.70 23.80 23.65 23.75 0.10 -0.42% 23.70 36 23.75 51 5.88
2016-08-15 2850 338611 90 8005110 23.80 23.80 23.50 23.75 0.00 0% 23.65 3 23.75 15 5.88
2016-08-16 2850 74100 27 1757375 23.65 23.75 23.65 23.70 0.05 -0.21% 23.70 40 23.75 39 5.87
2016-08-17 2850 195368 136 4638462 23.75 23.80 23.65 23.80 0.10 0.42% 23.70 107 23.85 22 5.89
2016-08-18 2850 253870 141 6065933 23.80 24.00 23.75 23.95 0.15 0.63% 23.90 2 24.00 23 5.93
2016-08-19 2850 172944 69 4118371 23.80 24.00 23.75 23.80 0.15 -0.63% 23.75 9 23.80 1 5.89
2016-08-22 2850 214321 67 5094739 23.80 23.85 23.70 23.80 0.00 0% 23.75 15 23.80 29 5.89
2016-08-23 2850 141000 66 3366900 23.80 24.00 23.75 24.00 0.20 0.84% 23.85 24 24.00 28 5.94
2016-08-24 2850 165000 61 3924750 24.00 24.00 23.75 23.80 0.20 -0.83% 23.75 11 23.80 1 5.89
2016-08-25 2850 144001 63 3437773 23.90 23.95 23.80 23.95 0.15 0.63% 23.90 1 23.95 14 5.93
2016-08-26 2850 329400 111 7921200 24.00 24.15 23.90 24.00 0.05 0.21% 24.00 7 24.10 12 5.94
2016-08-29 2850 148536 79 3562014 24.05 24.05 23.85 24.00 0.00 0% 23.95 16 24.00 19 5.94
2016-08-30 2850 360201 112 8595424 23.90 24.05 23.60 24.05 0.05 0.21% 24.00 69 24.05 19 5.74
2016-08-31 2850 1556114 619 37898220 24.25 24.60 23.80 24.35 0.30 1.25% 24.30 16 24.35 4 5.81
2016-09-01 2850 171342 96 4130458 24.30 24.30 24.00 24.15 0.20 -0.82% 24.10 23 24.15 9 5.76
2016-09-02 2850 139200 81 3350110 24.15 24.15 24.00 24.15 0.00 0% 24.05 19 24.15 12 5.76
2016-09-05 2850 120622 61 2910645 24.20 24.20 24.05 24.10 0.05 -0.21% 24.10 4 24.15 9 5.75
2016-09-06 2850 262600 116 6321339 24.10 24.25 23.90 24.15 0.05 0.21% 24.15 50 24.25 1 5.76
2016-09-07 2850 152180 70 3682659 24.15 24.35 24.10 24.30 0.15 0.62% 24.20 46 24.30 23 5.80
2016-09-08 2850 132497 52 3214276 24.30 24.30 24.20 24.30 0.00 0% 24.25 1 24.30 5 5.80
2016-09-09 2850 85341 42 2075053 24.35 24.45 24.20 24.30 0.00 0% 24.30 8 24.35 5 5.80
2016-09-10 2850 163040 56 3948174 24.20 24.30 24.10 24.20 0.10 -0.41% 24.20 2 24.25 4 5.78
2016-09-12 2850 209827 57 5055480 24.20 24.25 24.05 24.10 0.10 -0.41% 24.10 4 24.15 7 5.75
2016-09-13 2850 49160 28 1183672 24.10 24.20 24.00 24.05 0.05 -0.21% 24.00 89 24.10 5 5.74
2016-09-14 2850 129118 44 3103561 24.00 24.10 23.95 24.05 0.00 0% 24.00 3 24.05 4 5.74
2016-09-19 2850 140038 61 3361421 24.00 24.10 23.95 24.05 0.00 0% 24.00 10 24.05 10 5.74
2016-09-20 2850 61000 29 1467150 24.10 24.10 24.00 24.10 0.05 0.21% 24.00 35 24.10 12 5.75
2016-09-21 2850 193003 121 4646720 24.10 24.15 24.00 24.15 0.05 0.21% 24.05 1 24.15 28 5.76
2016-09-22 2850 64650 39 1559665 24.10 24.20 24.05 24.15 0.00 0% 24.00 19 24.10 2 5.76
2016-09-23 2850 69500 40 1676850 24.15 24.20 24.05 24.15 0.00 0% 24.10 11 24.15 27 5.76
2016-09-26 2850 91250 53 2202875 24.15 24.25 24.05 24.15 0.00 0% 24.10 2 24.15 2 5.76
2016-09-29 2850 100500 53 2417374 24.10 24.10 24.00 24.10 0.05 -0.21% 24.05 17 24.10 30 5.75
2016-09-30 2850 116226 55 2790187 24.00 24.15 23.95 24.05 0.05 -0.21% 24.00 19 24.05 7 5.74
2016-10-03 2850 96000 49 2305950 24.10 24.10 23.95 23.95 0.10 -0.42% 23.95 10 24.00 2 5.72
2016-10-04 2850 94000 44 2254250 23.95 24.05 23.95 24.00 0.05 0.21% 24.00 3 24.05 40 5.73
2016-10-05 2850 33031 32 792089 24.00 24.00 23.90 24.00 0.00 0% 23.95 20 24.00 14 5.73
2016-10-06 2850 53751 49 1288959 23.95 24.05 23.95 24.05 0.05 0.21% 23.95 5 24.05 5 5.74
2016-10-07 2850 62341 46 1498985 24.05 24.10 23.95 24.10 0.05 0.21% 24.00 4 24.10 9 5.75
2016-10-11 2850 116188 71 2790130 24.10 24.10 23.90 24.00 0.10 -0.41% 23.95 6 24.00 2 5.73
2016-10-12 2850 95150 57 2280233 23.95 24.00 23.90 23.95 0.05 -0.21% 23.90 41 24.00 3 5.72
2016-10-13 2850 65210 55 1564630 23.95 24.05 23.95 24.05 0.10 0.42% 23.95 8 24.05 29 5.74
2016-10-14 2850 245009 93 5847063 23.95 24.00 23.70 23.85 0.20 -0.83% 23.85 17 23.90 3 5.69
2016-10-17 2850 82049 49 1952121 23.80 23.90 23.70 23.85 0.00 0% 23.80 10 23.90 2 5.69
2016-10-18 2850 80000 38 1908650 23.80 23.90 23.80 23.85 0.00 0% 23.85 7 23.90 9 5.69
2016-10-19 2850 339676 79 8099806 23.85 23.90 23.80 23.85 0.00 0% 23.80 34 23.90 13 5.69
2016-10-20 2850 204120 84 4862417 23.85 23.90 23.75 23.85 0.00 0% 23.85 28 23.90 7 5.69
2016-10-21 2850 77361 40 1858864 23.85 24.20 23.80 23.85 0.00 0% 23.85 25 24.00 2 5.69
2016-10-24 2850 62395 39 1491896 23.80 24.00 23.80 23.95 0.10 0.42% 23.90 1 23.95 10 5.72
2016-10-25 2850 69000 30 1651600 24.00 24.00 23.85 24.00 0.05 0.21% 23.95 1 24.00 14 5.73
2016-10-26 2850 88191 55 2108223 24.00 24.00 23.85 23.90 0.10 -0.42% 23.85 57 23.90 18 5.70
2016-10-27 2850 25474 22 608354 23.90 23.90 23.85 23.85 0.05 -0.21% 23.85 33 23.90 15 5.69
2016-10-28 2850 59000 36 1409850 23.85 23.95 23.85 23.90 0.05 0.21% 23.90 1 23.95 10 5.70
2016-10-31 2850 38616 33 919710 23.85 23.85 23.80 23.80 0.10 -0.42% 23.80 34 23.85 9 5.68
2016-11-01 2850 70400 37 1676440 23.80 23.85 23.80 23.85 0.05 0.21% 23.85 6 23.90 12 5.69
2016-11-02 2850 142000 86 3381050 23.95 23.95 23.70 23.80 0.05 -0.21% 23.75 16 23.80 18 5.68
2016-11-03 2850 116110 74 2752857 23.80 23.85 23.60 23.70 0.10 -0.42% 23.65 8 23.70 9 5.66
2016-11-04 2850 56652 35 1344251 23.85 23.85 23.70 23.75 0.05 0.21% 23.70 20 23.75 2 5.67
2016-11-07 2850 137000 40 3256050 23.70 23.85 23.65 23.85 0.10 0.42% 23.80 17 23.85 22 5.69
2016-11-08 2850 55005 24 1308620 23.80 23.80 23.75 23.80 0.05 -0.21% 23.80 1 23.85 35 5.68
2016-11-09 2850 173100 119 4085860 23.85 23.85 23.45 23.45 0.35 -1.47% 23.45 12 23.55 2 5.60
2016-11-10 2850 94174 41 2240557 23.60 23.85 23.60 23.80 0.35 1.49% 23.75 17 23.80 4 5.68
2016-11-11 2850 155633 61 3693341 23.95 23.95 23.65 23.70 0.10 -0.42% 23.70 11 23.80 19 5.66
2016-11-14 2850 80000 47 1902550 23.65 23.95 23.65 23.95 0.25 1.05% 23.90 2 23.95 1 6.32
2016-11-15 2850 805970 401 19746305 24.15 24.70 24.15 24.70 0.75 3.13% 24.70 7 24.75 26 6.52
2016-11-16 2850 351237 187 8682827 24.80 24.90 24.50 24.70 0.00 0% 24.70 4 24.75 18 6.52
2016-11-17 2850 183000 89 4501950 24.70 24.70 24.45 24.65 0.05 -0.2% 24.60 5 24.70 32 6.50
2016-11-18 2850 182849 113 4501885 24.70 24.70 24.45 24.70 0.05 0.2% 24.65 6 24.75 11 6.52
2016-11-21 2850 160334 104 3968833 24.75 24.85 24.65 24.80 0.10 0.4% 24.80 10 24.85 25 6.54
2016-11-22 2850 139507 79 3448675 24.80 24.80 24.60 24.75 0.05 -0.2% 24.75 3 24.80 128 6.53
2016-11-23 2850 203380 98 5014435 24.70 24.70 24.55 24.65 0.10 -0.4% 24.65 29 24.70 10 6.50
2016-11-24 2850 995200 297 24695500 24.55 25.05 24.55 24.75 0.10 0.41% 24.75 19 24.85 1 6.53
2016-11-25 2850 3967805 1748 104391728 24.75 27.20 24.60 26.65 1.90 7.68% 26.60 27 26.65 26 7.03
2016-11-28 2850 1977280 848 53174967 27.10 27.15 26.65 26.70 0.05 0.19% 26.65 27 26.70 4 7.04
2016-11-29 2850 972425 475 25430489 26.70 26.70 25.80 26.10 0.60 -2.25% 26.05 4 26.10 10 6.89
2016-11-30 2850 774382 440 20458871 26.20 26.70 26.10 26.70 0.60 2.3% 26.50 8 26.70 9 7.04
2016-12-01 2850 671605 313 17704011 26.70 26.70 26.15 26.30 0.40 -1.5% 26.25 41 26.30 1 6.94
2016-12-02 2850 596238 292 15818782 26.30 26.95 26.15 26.40 0.10 0.38% 26.40 6 26.50 35 6.97
2016-12-05 2850 461307 242 12142335 26.45 26.55 26.15 26.20 0.20 -0.76% 26.20 13 26.25 16 6.91
2016-12-06 2850 212993 120 5605115 26.20 26.50 26.20 26.40 0.20 0.76% 26.30 7 26.40 1 6.97
2016-12-07 2850 229740 145 6068520 26.40 26.50 26.35 26.45 0.05 0.19% 26.40 8 26.45 17 6.98
2016-12-08 2850 519777 279 13770323 26.55 26.65 26.35 26.50 0.05 0.19% 26.45 8 26.50 71 6.99
2016-12-09 2850 254228 120 6704695 26.50 26.60 26.25 26.35 0.15 -0.57% 26.30 9 26.35 7 6.95
2016-12-12 2850 218274 117 5752519 26.50 26.50 26.20 26.35 0.00 0% 26.25 1 26.35 10 6.95
2016-12-13 2850 429987 254 11369004 26.35 26.55 26.35 26.50 0.15 0.57% 26.45 17 26.50 32 6.99
2016-12-14 2850 765021 437 20479966 26.45 27.10 26.45 27.10 0.60 2.26% 27.00 5 27.10 3 7.15
2016-12-15 2850 674615 365 18264314 27.00 27.40 26.80 27.25 0.15 0.55% 27.25 12 27.30 17 7.19
2016-12-16 2850 346500 212 9435199 27.35 27.45 27.10 27.20 0.05 -0.18% 27.20 5 27.25 83 7.18
2016-12-19 2850 284056 161 7628100 27.10 27.10 26.50 26.80 0.40 -1.47% 26.75 1 26.80 30 7.07
2016-12-20 2850 258112 172 6905755 26.85 26.85 26.65 26.85 0.05 0.19% 26.80 2 26.85 39 7.08
2016-12-21 2850 190233 120 5071741 26.55 26.80 26.55 26.60 0.25 -0.93% 26.60 47 26.65 29 7.02
2016-12-22 2850 765250 297 20086973 26.55 26.60 26.05 26.20 0.40 -1.5% 26.20 5 26.25 34 6.91
2016-12-23 2850 227064 112 5969239 26.20 26.45 26.05 26.35 0.15 0.57% 26.35 8 26.40 33 6.95
2016-12-26 2850 103370 64 2712625 26.35 26.40 26.20 26.20 0.15 -0.57% 26.20 3 26.25 11 6.91
2016-12-27 2850 86754 63 2280528 26.15 26.40 26.15 26.40 0.20 0.76% 26.35 1 26.40 15 6.97
2016-12-28 2850 183092 94 4819978 26.40 26.40 26.25 26.25 0.15 -0.57% 26.25 1 26.35 31 6.93
2016-12-29 2850 108883 50 2864040 26.20 26.40 26.20 26.20 0.05 -0.19% 26.20 16 26.25 3 6.91
2016-12-30 2850 74827 40 1969731 26.20 26.40 26.20 26.35 0.15 0.57% 26.30 1 26.35 14 6.95