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　　26.65
0
0%		26.60
-0.05
-0.19%		26.55
-0.05
-0.19%		26.45
-0.1
-0.38%		 　26.45
0
0%		26.35
-0.1
-0.38%		26.50
0.15
0.57%		26.60
0.1
0.38%		26.60
0
0%		 　26.35
-0.25
-0.94%		26.40
0.05
0.19%		26.35
-0.05
-0.19%		26.20
-0.15
-0.57%		26.20
0
0%		 　26.20
0
0%		26.15
-0.05
-0.19%		 26.37
2 月　26.30
0.15
0.57%		26.55
0.25
0.95%		 　26.70
0.15
0.56%		26.50
-0.2
-0.75%		26.60
0.1
0.38%		26.60
0
0%		26.70
0.1
0.38%		 　26.80
0.1
0.37%		26.70
-0.1
-0.37%		26.70
0
0%		26.70
0
0%		26.60
-0.1
-0.37%		26.60
0
0%		 26.65
0.05
0.19%		26.45
-0.2
-0.75%		26.55
0.1
0.38%		26.60
0.05
0.19%		26.70
0.1
0.38%		 26.66
3 月26.75
0.05
0.19%		26.55
-0.2
-0.75%		26.40
-0.15
-0.56%		 　26.25
-0.15
-0.57%		26.40
0.15
0.57%		26.40
0
0%		26.40
0
0%		26.30
-0.1
-0.38%		 　26.20
-0.1
-0.38%		26.50
0.3
1.15%		26.50
0
0%		26.50
0
0%		26.55
0.05
0.19%		 　26.50
-0.05
-0.19%		26.50
0
0%		26.35
-0.15
-0.57%		26.25
-0.1
-0.38%		26.15
-0.1
-0.38%		 　25.70
-0.45
-1.72%		25.60
-0.1
-0.39%		25.45
-0.15
-0.59%		25.50
0.05
0.2%		25.60
0.1
0.39%		26.22
4 月 　　　25.60
0
0%		25.55
-0.05
-0.2%		25.45
-0.1
-0.39%		 　25.40
-0.05
-0.2%		25.65
0.25
0.98%		25.50
-0.15
-0.58%		25.60
0.1
0.39%		25.40
-0.2
-0.78%		 　25.20
-0.2
-0.79%		25.40
0.2
0.79%		25.10
-0.3
-1.18%		25.05
-0.05
-0.2%		25.05
0
0%		 　25.25
0.2
0.8%		25.35
0.1
0.4%		25.55
0.2
0.79%		25.45
-0.1
-0.39%		25.40
-0.05
-0.2%		 25.41
5 月　25.60
0.2
0.79%		25.70
0.1
0.39%		25.80
0.1
0.39%		25.70
-0.1
-0.39%		 　25.50
-0.2
-0.78%		25.50
0
0%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		25.60
0
0%		 　25.80
0.2
0.78%		25.85
0.05
0.19%		25.95
0.1
0.39%		25.80
-0.15
-0.58%		25.75
-0.05
-0.19%		 　25.80
0.05
0.19%		25.80
0
0%		25.85
0.05
0.19%		25.75
-0.1
-0.39%		25.80
0.05
0.19%		 25.80
0
0%		25.74
6 月25.80
0
0%		25.80
0
0%		25.85
0.05
0.19%		 　25.95
0.1
0.39%		26.00
0.05
0.19%		26.10
0.1
0.38%		26.00
-0.1
-0.38%		 　26.10
0.1
0.38%		26.20
0.1
0.38%		26.15
-0.05
-0.19%		26.05
-0.1
-0.38%		26.05
0
0%		 　25.95
-0.1
-0.38%		26.10
0.15
0.58%		26.25
0.15
0.57%		26.30
0.05
0.19%		26.40
0.1
0.38%		 　26.75
0.35
1.33%		26.80
0.05
0.19%		26.70
-0.1
-0.37%		26.70
0
0%		26.80
0.1
0.37%		 26.24
7 月　　27.00
0.2
0.75%		26.80
-0.2
-0.74%		26.90
0.1
0.37%		26.90
0
0%		25.45
-1.45
-5.39%		 　25.45
0
0%		25.40
-0.05
-0.2%		25.45
0.05
0.2%		25.45
0
0%		25.60
0.15
0.59%		 　25.65
0.05
0.2%		25.70
0.05
0.19%		25.55
-0.15
-0.58%		25.60
0.05
0.2%		25.55
-0.05
-0.2%		 　25.45
-0.1
-0.39%		25.30
-0.15
-0.59%		25.45
0.15
0.59%		25.30
-0.15
-0.59%		25.45
0.15
0.59%		 25.50
0.05
0.2%		25.71
8 月25.50
0
0%		25.50
0
0%		25.50
0
0%		25.60
0.1
0.39%		 　25.65
0.05
0.2%		25.65
0
0%		25.60
-0.05
-0.19%		25.45
-0.15
-0.59%		25.60
0.15
0.59%		 　25.45
-0.15
-0.59%		25.55
0.1
0.39%		25.60
0.05
0.2%		25.70
0.1
0.39%		25.75
0.05
0.19%		 　25.75
0
0%		25.80
0.05
0.19%		25.90
0.1
0.39%		26.05
0.15
0.58%		26.10
0.05
0.19%		 　26.10
0
0%		26.30
0.2
0.77%		26.35
0.05
0.19%		26.35
0
0%		25.77
9 月26.40
0.05
0.19%		 　26.20
-0.2
-0.76%		26.25
0.05
0.19%		26.35
0.1
0.38%		26.25
-0.1
-0.38%		26.25
0
0%		 　26.30
0.05
0.19%		26.20
-0.1
-0.38%		26.20
0
0%		26.20
0
0%		26.30
0.1
0.38%		 　26.35
0.05
0.19%		26.30
-0.05
-0.19%		26.30
0
0%		26.30
0
0%		26.30
0
0%		 　26.00
-0.3
-1.14%		26.10
0.1
0.38%		26.15
0.05
0.19%		26.00
-0.15
-0.57%		26.40
0.4
1.54%		26.25
-0.15
-0.57%		 26.24
10 月　26.25
0
0%		26.20
-0.05
-0.19%		 26.25
0.05
0.19%		26.15
-0.1
-0.38%		 　　　26.10
-0.05
-0.19%		26.10
0
0%		26.00
-0.1
-0.38%		 　26.25
0.25
0.96%		26.40
0.15
0.57%		26.05
-0.35
-1.33%		26.25
0.2
0.77%		26.25
0
0%		 　26.30
0.05
0.19%		26.10
-0.2
-0.76%		26.15
0.05
0.19%		26.35
0.2
0.76%		26.35
0
0%		 　26.40
0.05
0.19%		26.40
0
0%		26.23
11 月26.40
0
0%		26.30
-0.1
-0.38%		26.35
0.05
0.19%		 　26.35
0
0%		26.40
0.05
0.19%		26.35
-0.05
-0.19%		26.30
-0.05
-0.19%		26.45
0.15
0.57%		 　27.20
0.75
2.84%		27.40
0.2
0.74%		27.50
0.1
0.36%		27.65
0.15
0.55%		28.20
0.55
1.99%		 　29.25
1.05
3.72%		29.05
-0.2
-0.68%		28.85
-0.2
-0.69%		29.00
0.15
0.52%		29.10
0.1
0.34%		 　29.10
0
0%		28.90
-0.2
-0.69%		29.05
0.15
0.52%		28.80
-0.25
-0.86%		 27.81
12 月28.90
0.1
0.35%		 　29.15
0.25
0.87%		29.00
-0.15
-0.51%		28.85
-0.15
-0.52%		28.80
-0.05
-0.17%		28.70
-0.1
-0.35%		 　28.75
0.05
0.17%		28.70
-0.05
-0.17%		28.75
0.05
0.17%		28.85
0.1
0.35%		28.75
-0.1
-0.35%		 　28.70
-0.05
-0.17%		28.60
-0.1
-0.35%		28.55
-0.05
-0.17%		28.80
0.25
0.88%		28.70
-0.1
-0.35%		 　28.70
0
0%		28.65
-0.05
-0.17%		28.70
0.05
0.17%		28.65
-0.05
-0.17%		28.70
0.05
0.17%		　　28.77

說明:最高漲幅:3.72%最低跌幅:-5.39% 最高價:29.25最低價:25.05平均價:26.43,灰色底表示週末,漲150天(20.6)元,跌103天(-14.55)元,平盤63天
4%=2,3%=2,2%=2,1%=51,0%=156,-0%=1,-1%=2,-2%=40,-3%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2850 170412 121 4501748 26.15 26.75 26.15 26.65 0.30 0% 26.60 5 26.65 6 7.03
2017-01-04 2850 156010 76 4145830 26.60 26.60 26.50 26.60 0.05 -0.19% 26.50 9 26.60 11 7.02
2017-01-05 2850 145699 75 3872753 26.60 26.65 26.50 26.55 0.05 -0.19% 26.55 15 26.60 15 7.01
2017-01-06 2850 118212 66 3129684 26.60 26.65 26.40 26.45 0.10 -0.38% 26.45 3 26.50 61 6.98
2017-01-09 2850 86262 61 2280128 26.50 26.55 26.40 26.45 0.00 0% 26.40 7 26.45 4 6.98
2017-01-10 2850 54864 46 1447122 26.45 26.45 26.35 26.35 0.10 -0.38% 26.35 6 26.40 3 6.95
2017-01-11 2850 147810 95 3912514 26.40 26.60 26.40 26.50 0.15 0.57% 26.45 14 26.50 9 6.99
2017-01-12 2850 131224 77 3486912 26.60 26.70 26.50 26.60 0.10 0.38% 26.55 1 26.60 6 7.02
2017-01-13 2850 162057 101 4297296 26.60 26.65 26.40 26.60 0.00 0% 26.50 45 26.60 3 7.02
2017-01-16 2850 280410 149 7412851 26.75 26.75 26.30 26.35 0.25 -0.94% 26.30 47 26.35 2 6.95
2017-01-17 2850 45045 29 1187747 26.30 26.40 26.30 26.40 0.05 0.19% 26.35 35 26.40 21 6.97
2017-01-18 2850 235610 170 6202703 26.40 26.40 26.20 26.35 0.05 -0.19% 26.25 1 26.35 8 6.95
2017-01-19 2850 124190 84 3252435 26.20 26.25 26.15 26.20 0.15 -0.57% 26.20 64 26.25 8 6.91
2017-01-20 2850 133119 73 3501979 26.35 26.40 26.20 26.20 0.00 0% 26.20 28 26.30 5 6.91
2017-01-23 2850 136169 84 3562826 26.15 26.25 26.10 26.20 0.00 0% 26.20 2 26.25 22 6.91
2017-01-24 2850 230870 109 6034349 26.15 26.25 26.10 26.15 0.05 -0.19% 26.10 17 26.15 12 6.90
2017-02-02 2850 163526 90 4283176 26.15 26.35 26.10 26.30 0.15 0.57% 26.30 2 26.35 16 6.94
2017-02-03 2850 302836 184 8046551 26.30 26.70 26.30 26.55 0.25 0.95% 26.55 50 26.60 46 7.01
2017-02-06 2850 487140 256 13110038 26.65 27.30 26.60 26.70 0.15 0.56% 26.70 2 26.85 1 7.04
2017-02-07 2850 406010 249 10768817 26.75 26.90 26.45 26.50 0.20 -0.75% 26.50 1 26.55 1 6.99
2017-02-08 2850 133874 82 3558134 26.75 26.80 26.50 26.60 0.10 0.38% 26.55 15 26.60 3 7.02
2017-02-09 2850 214402 93 5713093 26.75 26.80 26.55 26.60 0.00 0% 26.55 19 26.60 11 7.02
2017-02-10 2850 296020 159 7908031 26.75 26.75 26.65 26.70 0.10 0.38% 26.65 48 26.70 16 7.04
2017-02-13 2850 247280 125 6625324 26.80 26.85 26.75 26.80 0.10 0.37% 26.80 23 26.85 31 7.07
2017-02-14 2850 313852 151 8413180 26.85 26.90 26.70 26.70 0.10 -0.37% 26.70 1 26.75 3 7.04
2017-02-15 2850 271612 171 7287310 26.80 26.90 26.70 26.70 0.00 0% 26.70 23 26.80 14 7.04
2017-02-16 2850 184005 91 4927134 26.75 27.00 26.70 26.70 0.00 0% 26.65 7 26.70 5 7.04
2017-02-17 2850 125813 78 3349072 26.70 26.70 26.55 26.60 0.10 -0.37% 26.60 2 26.65 5 7.02
2017-02-18 2850 105755 56 2814857 26.60 26.70 26.55 26.60 0.00 0% 26.55 8 26.60 4 7.02
2017-02-20 2850 173070 103 4603140 26.60 26.70 26.50 26.65 0.05 0.19% 26.55 6 26.65 8 7.03
2017-02-21 2850 207483 129 5491597 26.65 26.70 26.40 26.45 0.20 -0.75% 26.40 23 26.45 46 6.98
2017-02-22 2850 111460 82 2953439 26.40 26.55 26.40 26.55 0.10 0.38% 26.50 5 26.55 13 7.01
2017-02-23 2850 128090 74 3399934 26.55 26.60 26.50 26.60 0.05 0.19% 26.55 100 26.60 9 7.02
2017-02-24 2850 161828 99 4332865 26.60 26.85 26.60 26.70 0.10 0.38% 26.70 1 26.75 5 7.04
2017-03-01 2850 117115 58 3133576 26.70 26.90 26.70 26.75 0.05 0.19% 26.70 14 26.75 4 7.06
2017-03-02 2850 170600 98 4555830 26.75 26.90 26.55 26.55 0.20 -0.75% 26.55 9 26.60 3 7.01
2017-03-03 2850 404575 188 10663479 26.55 26.60 26.20 26.40 0.15 -0.56% 26.35 1 26.45 3 6.97
2017-03-06 2850 148798 71 3903005 26.40 26.40 26.15 26.25 0.15 -0.57% 26.25 6 26.30 50 6.93
2017-03-07 2850 131500 57 3463575 26.20 26.50 26.20 26.40 0.15 0.57% 26.40 1 26.45 2 6.97
2017-03-08 2850 144000 65 3798250 26.45 26.50 26.25 26.40 0.00 0% 26.40 3 26.45 3 6.97
2017-03-09 2850 111010 64 2935817 26.45 26.50 26.40 26.40 0.00 0% 26.40 38 26.45 4 6.97
2017-03-10 2850 264490 110 6979235 26.40 26.55 26.20 26.30 0.10 -0.38% 26.30 15 26.40 18 6.94
2017-03-13 2850 253753 96 6682026 26.50 26.50 26.20 26.20 0.10 -0.38% 26.20 5 26.35 1 6.91
2017-03-14 2850 373265 139 9819771 26.30 26.55 26.15 26.50 0.30 1.15% 26.45 6 26.50 2 6.99
2017-03-15 2850 93665 54 2479272 26.50 26.50 26.40 26.50 0.00 0% 26.50 1 26.55 11 6.99
2017-03-16 2850 194931 109 5163519 26.50 26.60 26.40 26.50 0.00 0% 26.50 5 26.60 6 6.99
2017-03-17 2850 278375 137 7404204 26.50 26.70 26.45 26.55 0.05 0.19% 26.55 23 26.65 9 7.01
2017-03-20 2850 313200 139 8293600 26.55 26.55 26.45 26.50 0.05 -0.19% 26.45 52 26.50 9 6.99
2017-03-21 2850 259746 131 6889369 26.50 26.55 26.45 26.50 0.00 0% 26.45 43 26.50 20 6.99
2017-03-22 2850 183100 87 4827734 26.45 26.45 26.30 26.35 0.15 -0.57% 26.35 11 26.40 2 6.95
2017-03-23 2850 347200 156 9128040 26.35 26.50 26.20 26.25 0.10 -0.38% 26.25 54 26.30 2 7.84
2017-03-24 2850 268500 144 7035874 26.25 26.35 26.15 26.15 0.10 -0.38% 26.15 1 26.25 48 7.81
2017-03-27 2850 856000 370 22149250 26.05 26.15 25.70 25.70 0.45 -1.72% 25.65 3 25.70 5 7.67
2017-03-28 2850 626200 275 16049490 25.70 25.85 25.45 25.60 0.10 -0.39% 25.55 2 25.60 57 7.64
2017-03-29 2850 252004 156 6422004 25.60 25.60 25.45 25.45 0.15 -0.59% 25.45 38 25.50 23 7.60
2017-03-30 2850 424218 168 10806355 25.50 25.55 25.40 25.50 0.05 0.2% 25.45 14 25.50 3 7.61
2017-03-31 2850 218393 101 5571656 25.50 25.60 25.45 25.60 0.10 0.39% 25.55 17 25.60 37 7.64
2017-04-05 2850 328346 170 8390641 25.60 25.60 25.50 25.60 0.00 0% 25.60 7 25.65 10 7.64
2017-04-06 2850 270591 141 6906648 25.60 25.60 25.40 25.55 0.05 -0.2% 25.55 53 25.60 2 7.63
2017-04-07 2850 167694 99 4271811 25.55 25.55 25.45 25.45 0.10 -0.39% 25.45 36 25.50 13 7.60
2017-04-10 2850 177000 108 4500050 25.45 25.50 25.35 25.40 0.05 -0.2% 25.40 59 25.50 6 7.58
2017-04-11 2850 316114 120 8119741 25.50 25.80 25.50 25.65 0.25 0.98% 25.65 1 25.70 9 7.66
2017-04-12 2850 188894 82 4814884 25.65 25.65 25.40 25.50 0.15 -0.58% 25.50 5 25.60 19 7.61
2017-04-13 2850 106185 58 2721122 25.65 25.65 25.60 25.60 0.10 0.39% 25.55 3 25.60 6 7.64
2017-04-14 2850 167688 109 4260686 25.55 25.60 25.30 25.40 0.20 -0.78% 25.35 25 25.40 6 7.58
2017-04-17 2850 378549 135 9543383 25.40 25.40 25.05 25.20 0.20 -0.79% 25.20 1 25.25 6 7.52
2017-04-18 2850 198002 92 4997002 25.20 25.40 25.15 25.40 0.20 0.79% 25.30 4 25.40 2 7.58
2017-04-19 2850 170514 135 4287199 25.30 25.30 25.05 25.10 0.30 -1.18% 25.10 3 25.15 8 7.49
2017-04-20 2850 177654 96 4450500 25.10 25.10 25.00 25.05 0.05 -0.2% 25.00 55 25.05 16 7.48
2017-04-21 2850 88000 70 2210600 25.10 25.20 25.05 25.05 0.00 0% 25.05 7 25.10 4 7.48
2017-04-24 2850 123426 68 3123798 25.70 25.70 25.15 25.25 0.20 0.8% 25.25 12 25.30 1 7.54
2017-04-25 2850 88022 49 2236714 25.30 25.45 25.30 25.35 0.10 0.4% 25.35 19 25.40 5 7.57
2017-04-26 2850 118486 82 3031040 25.40 25.65 25.40 25.55 0.20 0.79% 25.55 11 25.60 2 7.63
2017-04-27 2850 27236 33 692752 25.50 25.50 25.40 25.45 0.10 -0.39% 25.40 30 25.45 13 7.60
2017-04-28 2850 151091 75 3843360 25.45 25.50 25.35 25.40 0.05 -0.2% 25.40 1 25.45 21 7.58
2017-05-02 2850 159000 122 4058450 25.40 25.60 25.40 25.60 0.20 0.79% 25.55 2 25.60 2 7.64
2017-05-03 2850 148799 118 3826092 25.60 25.75 25.60 25.70 0.10 0.39% 25.70 112 25.75 4 7.67
2017-05-04 2850 132669 64 3410509 25.60 25.80 25.55 25.80 0.10 0.39% 25.70 54 25.80 45 7.70
2017-05-05 2850 148584 83 3842525 25.80 25.90 25.70 25.70 0.10 -0.39% 25.70 1 25.75 11 7.67
2017-05-08 2850 106987 66 2736915 25.70 25.70 25.50 25.50 0.20 -0.78% 25.50 42 25.65 13 7.61
2017-05-09 2850 120001 61 3060328 25.50 25.60 25.45 25.50 0.00 0% 25.50 14 25.60 1 7.57
2017-05-10 2850 70181 51 1798933 25.75 25.75 25.55 25.65 0.15 0.59% 25.55 8 25.60 4 7.61
2017-05-11 2850 73196 51 1877165 25.65 25.70 25.60 25.60 0.05 -0.19% 25.60 1 25.65 5 7.60
2017-05-12 2850 122000 51 3125200 25.60 25.70 25.55 25.60 0.00 0% 25.60 9 25.70 21 7.60
2017-05-15 2850 191785 53 4932301 25.60 25.90 25.60 25.80 0.20 0.78% 25.75 8 25.80 6 7.66
2017-05-16 2850 275746 90 7105294 25.80 25.85 25.70 25.85 0.05 0.19% 25.70 4 25.80 2 7.67
2017-05-17 2850 153761 109 3972669 25.85 25.95 25.75 25.95 0.10 0.39% 25.90 19 25.95 1 7.70
2017-05-18 2850 198457 100 5102321 25.70 25.95 25.60 25.80 0.15 -0.58% 25.80 1 25.90 1 7.66
2017-05-19 2850 125192 69 3223194 25.80 25.85 25.70 25.75 0.05 -0.19% 25.75 8 25.80 9 7.64
2017-05-22 2850 203000 96 5232300 25.70 25.85 25.70 25.80 0.05 0.19% 25.75 1 25.80 6 7.66
2017-05-23 2850 211491 73 5445067 25.80 25.80 25.70 25.80 0.00 0% 25.70 14 25.80 24 7.66
2017-05-24 2850 117441 59 3027020 25.70 25.85 25.70 25.85 0.05 0.19% 25.80 10 25.85 17 7.67
2017-05-25 2850 128220 67 3306776 25.70 25.85 25.70 25.75 0.10 -0.39% 25.75 24 25.80 2 7.64
2017-05-26 2850 78349 47 2020339 25.95 25.95 25.75 25.80 0.05 0.19% 25.80 1 25.85 10 7.66
2017-05-31 2850 187300 78 4827839 25.80 25.90 25.70 25.80 0.00 0% 25.75 3 25.80 13 7.66
2017-06-01 2850 62886 41 1621305 25.70 25.85 25.70 25.80 0.00 0% 25.75 15 25.80 6 7.66
2017-06-02 2850 61625 40 1590072 25.80 25.85 25.75 25.80 0.00 0% 25.75 18 25.80 1 7.66
2017-06-03 2850 28080 17 725474 25.75 25.90 25.75 25.85 0.05 0.19% 25.80 12 25.85 10 7.67
2017-06-06 2850 116114 52 3014518 25.90 26.00 25.90 25.95 0.00 0.39% 25.95 5 26.00 38 7.70
2017-06-07 2850 150740 54 3916213 25.95 26.00 25.95 26.00 0.05 0.19% 25.95 63 26.00 17 7.72
2017-06-08 2850 203314 100 5304093 26.00 26.15 26.00 26.10 0.10 0.38% 26.05 11 26.10 3 7.74
2017-06-09 2850 148450 78 3869302 26.15 26.15 26.00 26.00 0.10 -0.38% 26.00 26 26.10 9 7.72
2017-06-12 2850 117100 84 3051694 26.10 26.15 26.00 26.10 0.10 0.38% 26.05 8 26.10 20 7.74
2017-06-13 2850 124100 74 3247620 26.15 26.25 26.10 26.20 0.10 0.38% 26.15 22 26.20 20 7.77
2017-06-14 2850 216338 94 5649472 26.25 26.25 26.00 26.15 0.05 -0.19% 26.00 22 26.15 24 7.76
2017-06-15 2850 87005 42 2265880 26.15 26.15 26.00 26.05 0.10 -0.38% 26.00 49 26.05 1 7.73
2017-06-16 2850 147152 67 3833058 26.00 26.15 26.00 26.05 0.00 0% 26.05 5 26.10 13 7.73
2017-06-19 2850 196030 80 5099986 26.10 26.10 25.95 25.95 0.10 -0.38% 25.95 29 26.00 48 7.70
2017-06-20 2850 174000 71 4526200 26.00 26.10 25.95 26.10 0.15 0.58% 26.05 1 26.10 56 7.74
2017-06-21 2850 262360 137 6857337 26.10 26.30 26.00 26.25 0.15 0.57% 26.25 1 26.30 35 7.79
2017-06-22 2850 164059 78 4303963 26.30 26.30 26.15 26.30 0.05 0.19% 26.25 7 26.30 5 7.80
2017-06-23 2850 146569 59 3857313 26.25 26.40 26.25 26.40 0.10 0.38% 26.35 7 26.40 6 7.83
2017-06-26 2850 683400 402 18278768 26.40 26.95 26.35 26.75 0.35 1.33% 26.75 11 26.80 24 7.94
2017-06-27 2850 395000 191 10588149 26.80 26.90 26.70 26.80 0.05 0.19% 26.75 34 26.80 1 7.95
2017-06-28 2850 185258 89 4950664 26.60 26.80 26.60 26.70 0.10 -0.37% 26.70 13 26.80 8 7.92
2017-06-29 2850 208405 98 5583522 26.80 26.90 26.70 26.70 0.00 0% 26.70 12 26.80 14 7.92
2017-06-30 2850 347253 127 9296674 26.70 26.85 26.65 26.80 0.10 0.37% 26.80 7 26.85 78 7.95
2017-07-03 2850 320944 172 8631792 26.85 27.00 26.80 27.00 0.20 0.75% 26.90 1 27.00 69 8.01
2017-07-04 2850 343779 165 9252114 27.00 27.00 26.80 26.80 0.20 -0.74% 26.80 32 26.90 16 7.95
2017-07-05 2850 324687 185 8718575 26.90 26.90 26.80 26.90 0.10 0.37% 26.80 21 26.90 28 7.98
2017-07-06 2850 4510714 429 121285980 26.90 26.90 26.75 26.90 0.00 0% 26.85 65 26.90 73 7.98
2017-07-07 2850 1001114 438 25493060 25.45 25.55 25.40 25.45 0.00 -5.39% 25.40 22 25.45 9 7.55
2017-07-10 2850 184617 122 4710032 25.45 25.60 25.40 25.45 0.00 0% 25.45 35 25.50 52 7.55
2017-07-11 2850 254140 145 6469612 25.50 25.50 25.40 25.40 0.05 -0.2% 25.40 23 25.45 34 7.54
2017-07-12 2850 243287 127 6183504 25.45 25.50 25.35 25.45 0.05 0.2% 25.40 27 25.50 28 7.55
2017-07-13 2850 226088 125 5751086 25.45 25.50 25.40 25.45 0.00 0% 25.45 7 25.50 12 7.55
2017-07-14 2850 182623 103 4676158 25.55 25.75 25.50 25.60 0.15 0.59% 25.60 29 25.70 6 7.60
2017-07-17 2850 296154 103 7590730 25.60 25.75 25.60 25.65 0.05 0.2% 25.60 14 25.65 4 7.61
2017-07-18 2850 162050 73 4163440 25.65 25.80 25.60 25.70 0.05 0.19% 25.70 4 25.80 15 7.63
2017-07-19 2850 252602 150 6496801 25.75 25.85 25.55 25.55 0.15 -0.58% 25.55 7 25.65 17 7.58
2017-07-20 2850 74600 43 1903149 25.50 25.60 25.50 25.60 0.05 0.2% 25.50 11 25.65 8 7.60
2017-07-21 2850 85616 55 2182286 25.50 25.55 25.45 25.55 0.05 -0.2% 25.50 24 25.55 6 7.58
2017-07-24 2850 100389 68 2556469 25.50 25.50 25.40 25.45 0.10 -0.39% 25.40 19 25.45 20 7.55
2017-07-25 2850 212307 186 5382065 25.45 25.45 25.25 25.30 0.15 -0.59% 25.30 1 25.45 22 7.51
2017-07-26 2850 64325 45 1634220 25.30 25.50 25.30 25.45 0.15 0.59% 25.35 4 25.45 35 7.55
2017-07-27 2850 118824 57 3014547 25.35 25.40 25.30 25.30 0.15 -0.59% 25.30 35 25.40 8 7.51
2017-07-28 2850 121838 67 3089551 25.30 25.45 25.30 25.45 0.15 0.59% 25.30 8 25.45 21 7.55
2017-07-31 2850 81433 45 2070526 25.45 25.50 25.35 25.50 0.05 0.2% 25.35 32 25.50 30 7.57
2017-08-01 2850 144592 52 3680536 25.50 25.60 25.35 25.50 0.00 0% 25.40 13 25.55 16 7.57
2017-08-02 2850 113546 56 2897904 25.60 25.60 25.50 25.50 0.00 0% 25.45 22 25.50 5 7.57
2017-08-03 2850 117839 54 3003294 25.50 25.55 25.40 25.50 0.00 0% 25.50 2 25.55 30 7.57
2017-08-04 2850 129847 59 3313190 25.50 25.60 25.45 25.60 0.10 0.39% 25.55 7 25.60 35 7.60
2017-08-07 2850 97100 51 2486075 25.60 25.70 25.55 25.65 0.05 0.2% 25.60 3 25.65 21 7.61
2017-08-08 2850 203648 100 5220101 25.65 25.70 25.60 25.65 0.00 0% 25.60 16 25.65 2 7.61
2017-08-09 2850 113845 57 2914696 25.60 25.65 25.55 25.60 0.05 -0.19% 25.55 41 25.60 33 7.60
2017-08-10 2850 310280 165 7887012 25.55 25.60 25.30 25.45 0.15 -0.59% 25.35 3 25.45 16 7.55
2017-08-11 2850 284300 132 7270130 25.55 25.65 25.45 25.60 0.15 0.59% 25.60 8 25.65 26 7.60
2017-08-14 2850 239038 143 6082426 25.50 25.50 25.35 25.45 0.15 -0.59% 25.40 20 25.45 57 7.55
2017-08-15 2850 106327 58 2709952 25.35 25.55 25.35 25.55 0.10 0.39% 25.50 4 25.55 17 7.58
2017-08-16 2850 62712 60 1602125 25.60 25.60 25.50 25.60 0.05 0.2% 25.55 13 25.60 35 7.60
2017-08-17 2850 182317 141 4675128 25.55 25.70 25.55 25.70 0.10 0.39% 25.65 17 25.70 40 7.63
2017-08-18 2850 151700 85 3890971 25.55 25.75 25.55 25.75 0.05 0.19% 25.65 1 25.75 4 7.64
2017-08-21 2850 129116 71 3331348 25.75 25.85 25.75 25.75 0.00 0% 25.75 27 25.85 33 7.64
2017-08-22 2850 127727 100 3295104 25.80 25.85 25.75 25.80 0.05 0.19% 25.80 1 25.85 11 7.66
2017-08-23 2850 147473 98 3814795 25.80 25.95 25.75 25.90 0.10 0.39% 25.90 1 25.95 32 7.69
2017-08-24 2850 174567 101 4544361 26.00 26.15 25.95 26.05 0.15 0.58% 26.05 17 26.10 16 7.73
2017-08-25 2850 79599 58 2078111 26.05 26.20 26.05 26.10 0.05 0.19% 26.10 9 26.15 17 7.74
2017-08-28 2850 82529 47 2152834 26.10 26.15 26.05 26.10 0.00 0% 26.10 8 26.15 14 7.74
2017-08-29 2850 305610 139 8026373 26.20 26.40 26.20 26.30 0.20 0.77% 26.25 32 26.30 76 7.83
2017-08-30 2850 158060 76 4168824 26.45 26.45 26.25 26.35 0.05 0.19% 26.30 27 26.35 2 7.84
2017-08-31 2850 117388 56 3088143 26.25 26.35 26.25 26.35 0.00 0% 26.30 5 26.35 28 7.84
2017-09-01 2850 110616 75 2917212 26.35 26.40 26.30 26.40 0.05 0.19% 26.35 21 26.40 33 7.86
2017-09-04 2850 198521 106 5218152 26.40 26.40 26.15 26.20 0.20 -0.76% 26.15 25 26.20 15 7.80
2017-09-05 2850 106542 63 2793848 26.20 26.30 26.15 26.25 0.05 0.19% 26.20 5 26.30 69 7.81
2017-09-06 2850 107118 78 2814181 26.20 26.35 26.15 26.35 0.10 0.38% 26.25 1 26.35 6 7.84
2017-09-07 2850 81839 51 2147955 26.35 26.35 26.20 26.25 0.10 -0.38% 26.20 24 26.25 9 7.81
2017-09-08 2850 128301 82 3376895 26.20 26.40 26.20 26.25 0.00 0% 26.25 5 26.30 1 7.81
2017-09-11 2850 145117 66 3813950 26.30 26.35 26.25 26.30 0.05 0.19% 26.25 30 26.30 6 7.83
2017-09-12 2850 186210 49 4890151 26.35 26.35 26.15 26.20 0.10 -0.38% 26.20 29 26.30 5 7.80
2017-09-13 2850 190342 82 4987742 26.30 26.30 26.15 26.20 0.00 0% 26.20 51 26.25 1 7.80
2017-09-14 2850 100520 52 2635074 26.20 26.30 26.20 26.20 0.00 0% 26.20 31 26.30 49 7.80
2017-09-15 2850 184017 105 4834499 26.20 26.30 26.20 26.30 0.10 0.38% 26.25 10 26.30 2 7.83
2017-09-18 2850 168521 88 4438925 26.30 26.40 26.30 26.35 0.05 0.19% 26.30 30 26.35 17 7.84
2017-09-19 2850 211698 102 5571806 26.35 26.40 26.25 26.30 0.05 -0.19% 26.30 16 26.35 23 7.83
2017-09-20 2850 137768 94 3619820 26.35 26.35 26.20 26.30 0.00 0% 26.25 41 26.30 7 7.83
2017-09-21 2850 118418 63 3111004 26.25 26.35 26.20 26.30 0.00 0% 26.25 13 26.30 33 7.83
2017-09-22 2850 119161 56 3128175 26.30 26.30 26.20 26.30 0.00 0% 26.25 1 26.30 32 7.83
2017-09-25 2850 204576 138 5332359 26.30 26.30 25.90 26.00 0.30 -1.14% 26.00 11 26.05 8 7.74
2017-09-26 2850 61000 44 1588450 26.00 26.10 25.95 26.10 0.10 0.38% 26.05 9 26.10 2 7.77
2017-09-27 2850 48000 24 1255550 26.10 26.25 26.10 26.15 0.05 0.19% 26.10 30 26.15 6 7.78
2017-09-28 2850 125078 49 3260896 26.15 26.15 26.00 26.00 0.15 -0.57% 26.00 30 26.10 14 7.74
2017-09-29 2850 137655 60 3613209 26.00 26.40 26.00 26.40 0.40 1.54% 26.05 1 26.40 7 7.86
2017-09-30 2850 32430 22 851380 26.40 26.40 26.20 26.25 0.15 -0.57% 26.15 9 26.25 4 7.81
2017-10-02 2850 39105 30 1027114 26.20 26.30 26.20 26.25 0.00 0% 26.20 6 26.25 67 7.81
2017-10-03 2850 53289 32 1397564 26.25 26.30 26.15 26.20 0.05 -0.19% 26.15 8 26.25 54 7.80
2017-10-05 2850 98763 45 2588827 26.30 26.30 26.15 26.25 0.05 0.19% 26.20 22 26.25 32 7.81
2017-10-06 2850 90999 50 2379771 26.25 26.25 26.10 26.15 0.10 -0.38% 26.15 7 26.20 16 7.78
2017-10-11 2850 194039 69 5069425 26.20 26.20 26.00 26.10 0.05 -0.19% 26.10 23 26.15 2 7.77
2017-10-12 2850 160262 119 4179749 26.15 26.15 26.05 26.10 0.00 0% 26.05 27 26.10 1 7.77
2017-10-13 2850 432596 132 11238496 26.05 26.05 25.80 26.00 0.10 -0.38% 26.00 2 26.05 8 7.74
2017-10-16 2850 182150 88 4770082 26.05 26.25 26.05 26.25 0.25 0.96% 26.25 20 26.30 21 7.81
2017-10-17 2850 201039 144 5299133 26.25 26.40 26.25 26.40 0.15 0.57% 26.35 5 26.40 63 7.86
2017-10-18 2850 263339 218 6892615 26.40 26.45 26.05 26.05 0.35 -1.33% 26.05 18 26.20 26 7.75
2017-10-19 2850 28638 19 751395 26.20 26.25 26.20 26.25 0.20 0.77% 26.20 5 26.25 6 7.81
2017-10-20 2850 75040 43 1969160 26.25 26.30 26.10 26.25 0.00 0% 26.20 20 26.25 5 7.81
2017-10-23 2850 64488 43 1689982 26.20 26.30 26.15 26.30 0.05 0.19% 26.25 18 26.30 24 7.83
2017-10-24 2850 234600 133 6127918 26.15 26.30 26.05 26.10 0.20 -0.76% 26.10 5 26.25 2 7.77
2017-10-25 2850 56232 36 1471164 26.10 26.25 26.10 26.15 0.05 0.19% 26.15 12 26.20 12 7.78
2017-10-26 2850 273124 95 7200804 26.25 26.45 26.20 26.35 0.20 0.76% 26.30 25 26.40 6 7.84
2017-10-27 2850 125592 82 3312647 26.35 26.45 26.30 26.35 0.00 0% 26.30 26 26.35 6 7.84
2017-10-30 2850 198300 82 5226400 26.35 26.40 26.30 26.40 0.05 0.19% 26.35 7 26.40 2 7.86
2017-10-31 2850 114321 76 3017856 26.40 26.40 26.35 26.40 0.00 0% 26.35 36 26.40 66 7.86
2017-11-01 2850 204135 91 5398727 26.45 26.50 26.40 26.40 0.00 0% 26.35 36 26.40 2 7.86
2017-11-02 2850 84039 43 2215534 26.40 26.40 26.30 26.30 0.10 -0.38% 26.30 29 26.35 4 7.83
2017-11-03 2850 90569 62 2390994 26.35 26.45 26.35 26.35 0.05 0.19% 26.35 6 26.45 31 7.84
2017-11-06 2850 75444 47 1991220 26.40 26.45 26.35 26.35 0.00 0% 26.35 14 26.40 82 7.84
2017-11-07 2850 105671 70 2783412 26.35 26.40 26.30 26.40 0.05 0.19% 26.30 5 26.40 18 7.86
2017-11-08 2850 107701 55 2838884 26.40 26.45 26.30 26.35 0.05 -0.19% 26.30 1 26.35 11 7.84
2017-11-09 2850 112048 46 2950957 26.40 26.40 26.30 26.30 0.05 -0.19% 26.30 32 26.35 4 7.83
2017-11-10 2850 80450 40 2123757 26.30 26.45 26.30 26.45 0.15 0.57% 26.40 12 26.45 15 7.87
2017-11-13 2850 1430764 476 38426164 26.55 27.25 26.50 27.20 0.75 2.84% 27.15 20 27.20 28 7.60
2017-11-14 2850 1519105 667 42047297 27.60 28.10 27.30 27.40 0.20 0.74% 27.40 11 27.45 10 7.65
2017-11-15 2850 384815 163 10564578 27.60 27.60 27.35 27.50 0.10 0.36% 27.50 11 27.55 5 7.68
2017-11-16 2850 284032 134 7865332 27.55 27.85 27.55 27.65 0.15 0.55% 27.65 9 27.70 3 7.72
2017-11-17 2850 793125 393 22251520 27.70 28.45 27.70 28.20 0.55 1.99% 28.15 20 28.25 2 7.88
2017-11-20 2850 1224332 614 35723732 28.50 29.45 28.50 29.25 1.05 3.72% 29.25 8 29.30 46 8.17
2017-11-21 2850 635072 316 18455638 29.30 29.30 28.80 29.05 0.20 -0.68% 29.05 41 29.10 1 8.11
2017-11-22 2850 522906 341 15161939 29.05 29.30 28.50 28.85 0.20 -0.69% 28.85 6 28.90 7 8.06
2017-11-23 2850 262789 151 7620038 28.85 29.20 28.70 29.00 0.15 0.52% 28.95 5 29.00 10 8.10
2017-11-24 2850 260462 134 7556193 29.05 29.10 28.85 29.10 0.10 0.34% 29.05 4 29.10 23 8.13
2017-11-27 2850 265229 130 7705662 29.00 29.20 29.00 29.10 0.00 0% 29.00 30 29.10 4 8.13
2017-11-28 2850 1036467 424 29707490 28.70 29.05 28.35 28.90 0.20 -0.69% 28.80 3 28.90 7 8.07
2017-11-29 2850 240607 159 6955003 29.00 29.05 28.65 29.05 0.15 0.52% 29.00 2 29.05 4 8.11
2017-11-30 2850 473587 239 13723303 29.00 29.10 28.80 28.80 0.25 -0.86% 28.80 2 28.90 4 8.04
2017-12-01 2850 337660 237 9763840 28.80 29.10 28.65 28.90 0.10 0.35% 28.90 14 28.95 1 8.07
2017-12-04 2850 223072 153 6491755 28.90 29.20 28.90 29.15 0.25 0.87% 29.05 1 29.15 23 8.14
2017-12-05 2850 157412 132 4585519 29.20 29.25 29.00 29.00 0.15 -0.51% 29.00 4 29.05 1 8.10
2017-12-06 2850 299285 152 8621804 29.00 29.00 28.70 28.85 0.15 -0.52% 28.75 80 28.80 2 8.06
2017-12-07 2850 375185 179 10800526 28.75 28.95 28.65 28.80 0.05 -0.17% 28.80 3 28.85 18 8.04
2017-12-08 2850 180070 107 5152320 28.70 28.80 28.50 28.70 0.10 -0.35% 28.60 4 28.70 11 8.02
2017-12-11 2850 168760 104 4834224 28.70 28.80 28.50 28.75 0.05 0.17% 28.75 7 28.80 11 8.03
2017-12-12 2850 111250 46 3195986 28.80 28.80 28.65 28.70 0.05 -0.17% 28.70 59 28.75 9 8.02
2017-12-13 2850 95274 50 2740976 28.70 28.85 28.70 28.75 0.05 0.17% 28.75 6 28.85 6 8.03
2017-12-14 2850 59000 39 1700300 28.70 28.95 28.70 28.85 0.10 0.35% 28.80 11 28.85 1 8.06
2017-12-15 2850 143394 60 4122513 28.80 28.80 28.70 28.75 0.10 -0.35% 28.75 9 28.80 32 8.03
2017-12-18 2850 169278 82 4861876 28.75 28.80 28.70 28.70 0.05 -0.17% 28.65 32 28.70 26 8.02
2017-12-19 2850 152016 70 4356356 28.70 28.70 28.60 28.60 0.10 -0.35% 28.60 7 28.65 8 7.99
2017-12-20 2850 137300 77 3926776 28.60 28.70 28.55 28.55 0.05 -0.17% 28.55 40 28.70 18 7.97
2017-12-21 2850 242325 93 6924759 28.55 28.80 28.50 28.80 0.25 0.88% 28.70 13 28.80 2 8.04
2017-12-22 2850 81252 50 2331879 28.70 28.75 28.65 28.70 0.10 -0.35% 28.65 38 28.70 2 8.02
2017-12-25 2850 62180 46 1781213 28.70 28.70 28.55 28.70 0.00 0% 28.60 9 28.70 19 8.02
2017-12-26 2850 83073 49 2379401 28.70 28.70 28.55 28.65 0.05 -0.17% 28.60 8 28.65 7 8.00
2017-12-27 2850 233160 75 6663457 28.65 28.70 28.55 28.70 0.05 0.17% 28.65 2 28.70 15 8.02
2017-12-28 2850 172756 70 4954745 28.70 28.70 28.65 28.65 0.05 -0.17% 28.65 26 28.70 15 8.00
2017-12-29 2850 123622 78 3543197 28.70 28.70 28.60 28.70 0.05 0.17% 28.65 2 28.70 22 8.02