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　28.70
0
0%		28.75
0.05
0.17%		28.95
0.2
0.7%		29.00
0.05
0.17%		 　29.05
0.05
0.17%		29.00
-0.05
-0.17%		29.05
0.05
0.17%		29.15
0.1
0.34%		29.25
0.1
0.34%		 　29.30
0.05
0.17%		29.30
0
0%		29.15
-0.15
-0.51%		29.30
0.15
0.51%		29.20
-0.1
-0.34%		 　29.50
0.3
1.03%		29.75
0.25
0.85%		29.60
-0.15
-0.5%		29.65
0.05
0.17%		29.50
-0.15
-0.51%		 　29.90
0.4
1.36%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		29.31
2 月29.60
0
0%		29.45
-0.15
-0.51%		 　29.10
-0.35
-1.19%		28.00
-1.1
-3.78%		28.30
0.3
1.07%		28.30
0
0%		28.50
0.2
0.71%		 　28.80
0.3
1.05%		 　　　　　　　29.50
0.7
2.43%		29.50
0
0%		29.70
0.2
0.68%		 　30.00
0.3
1.01%		30.00
0
0%		 29.34
3 月30.00
0
0%		29.75
-0.25
-0.83%		 　29.60
-0.15
-0.5%		29.70
0.1
0.34%		29.95
0.25
0.84%		29.90
-0.05
-0.17%		30.00
0.1
0.33%		 　30.20
0.2
0.67%		30.50
0.3
0.99%		30.35
-0.15
-0.49%		30.75
0.4
1.32%		 　　　30.90
0.15
0.49%		31.05
0.15
0.49%		30.85
-0.2
-0.64%		30.65
-0.2
-0.65%		 　30.70
0.05
0.16%		30.75
0.05
0.16%		30.55
-0.2
-0.65%		30.55
0
0%		31.20
0.65
2.13%		31.55
0.35
1.12%		30.43
4 月 31.85
0.3
0.95%		32.00
0.15
0.47%		 　　　　32.75
0.75
2.34%		32.60
-0.15
-0.46%		32.50
-0.1
-0.31%		32.65
0.15
0.46%		32.75
0.1
0.31%		 　32.80
0.05
0.15%		32.60
-0.2
-0.61%		32.90
0.3
0.92%		33.30
0.4
1.22%		33.40
0.1
0.3%		 　33.45
0.05
0.15%		32.85
-0.6
-1.79%		33.10
0.25
0.76%		32.65
-0.45
-1.36%		32.75
0.1
0.31%		 　32.20
-0.55
-1.68%		 32.7
5 月　32.75
0.55
1.71%		32.90
0.15
0.46%		32.85
-0.05
-0.15%		 　32.75
-0.1
-0.3%		32.85
0.1
0.31%		32.90
0.05
0.15%		33.10
0.2
0.61%		33.20
0.1
0.3%		 　33.25
0.05
0.15%		34.25
1
3.01%		37.45
3.2
9.34%		36.45
-1
-2.67%		36.40
-0.05
-0.14%		 　36.65
0.25
0.69%		36.00
-0.65
-1.77%		35.90
-0.1
-0.28%		35.50
-0.4
-1.11%		35.05
-0.45
-1.27%		 　36.15
1.1
3.14%		35.70
-0.45
-1.24%		35.40
-0.3
-0.84%		35.15
-0.25
-0.71%		34.67
6 月35.85
0.7
1.99%		 　36.20
0.35
0.98%		36.65
0.45
1.24%		36.90
0.25
0.68%		 37.05
0.15
0.41%		 　37.25
0.2
0.54%		36.95
-0.3
-0.81%		36.65
-0.3
-0.81%		36.45
-0.2
-0.55%		37.50
1.05
2.88%		 　　37.00
-0.5
-1.33%		36.65
-0.35
-0.95%		36.75
0.1
0.27%		36.65
-0.1
-0.27%		 　36.30
-0.35
-0.95%		35.60
-0.7
-1.93%		35.50
-0.1
-0.28%		35.50
0
0%		35.50
0
0%		 36.44
7 月　35.35
-0.15
-0.42%		35.40
0.05
0.14%		35.80
0.4
1.13%		34.15
-1.65
-4.61%		34.55
0.4
1.17%		 　34.80
0.25
0.72%		34.95
0.15
0.43%		35.20
0.25
0.72%		35.35
0.15
0.43%		35.45
0.1
0.28%		 　35.60
0.15
0.42%		35.70
0.1
0.28%		35.80
0.1
0.28%		35.35
-0.45
-1.26%		35.15
-0.2
-0.57%		 　35.10
-0.05
-0.14%		35.20
0.1
0.28%		35.10
-0.1
-0.28%		35.40
0.3
0.85%		35.20
-0.2
-0.56%		 　34.55
-0.65
-1.85%		34.85
0.3
0.87%		35.16
8 月34.80
-0.05
-0.14%		34.55
-0.25
-0.72%		34.55
0
0%		 　35.00
0.45
1.3%		35.80
0.8
2.29%		35.75
-0.05
-0.14%		35.60
-0.15
-0.42%		36.25
0.65
1.83%		 　36.20
-0.05
-0.14%		37.20
1
2.76%		37.20
0
0%		37.15
-0.05
-0.13%		36.60
-0.55
-1.48%		 　36.65
0.05
0.14%		36.90
0.25
0.68%		37.15
0.25
0.68%		36.90
-0.25
-0.67%		37.10
0.2
0.54%		 　37.20
0.1
0.27%		37.70
0.5
1.34%		39.00
1.3
3.45%		39.15
0.15
0.38%		39.80
0.65
1.66%		36.64
9 月 　40.60
0.8
2.01%		41.20
0.6
1.48%		40.30
-0.9
-2.18%		40.45
0.15
0.37%		39.55
-0.9
-2.22%		 　38.85
-0.7
-1.77%		40.25
1.4
3.6%		39.90
-0.35
-0.87%		40.70
0.8
2.01%		40.15
-0.55
-1.35%		 　39.65
-0.5
-1.25%		39.80
0.15
0.38%		40.25
0.45
1.13%		40.30
0.05
0.12%		40.20
-0.1
-0.25%		 　　40.25
0.05
0.12%		40.00
-0.25
-0.62%		39.90
-0.1
-0.25%		40.45
0.55
1.38%		 40.1
10 月40.20
-0.25
-0.62%		39.85
-0.35
-0.87%		39.90
0.05
0.13%		39.65
-0.25
-0.63%		38.90
-0.75
-1.89%		 　39.15
0.25
0.64%		39.00
-0.15
-0.38%		 37.70
-1.3
-3.33%		38.05
0.35
0.93%		 　36.95
-1.1
-2.89%		36.60
-0.35
-0.95%		36.85
0.25
0.68%		36.10
-0.75
-2.04%		36.35
0.25
0.69%		 　36.35
0
0%		35.05
-1.3
-3.58%		35.10
0.05
0.14%		34.95
-0.15
-0.43%		34.65
-0.3
-0.86%		 　34.70
0.05
0.14%		35.05
0.35
1.01%		35.85
0.8
2.28%		37.1
11 月35.75
-0.1
-0.28%		35.30
-0.45
-1.26%		 　34.85
-0.45
-1.27%		34.80
-0.05
-0.14%		35.40
0.6
1.72%		36.00
0.6
1.69%		36.00
0
0%		 　36.15
0.15
0.42%		36.15
0
0%		36.50
0.35
0.97%		 36.80
0.3
0.82%		 　36.80
0
0%		36.75
-0.05
-0.14%		36.60
-0.15
-0.41%		36.45
-0.15
-0.41%		36.05
-0.4
-1.1%		 　36.30
0.25
0.69%		36.35
0.05
0.14%		36.35
0
0%		36.05
-0.3
-0.83%		35.65
-0.4
-1.11%		 36.09
12 月　　36.35
0.7
1.96%		36.05
-0.3
-0.83%		35.75
-0.3
-0.83%		34.75
-1
-2.8%		34.95
0.2
0.58%		 　34.55
-0.4
-1.14%		34.70
0.15
0.43%		34.90
0.2
0.58%		34.95
0.05
0.14%		34.95
0
0%		 　34.95
0
0%		34.90
-0.05
-0.14%		34.95
0.05
0.14%		34.95
0
0%		34.90
-0.05
-0.14%		34.90
0
0%		 34.90
0
0%		34.95
0.05
0.14%		34.80
-0.15
-0.43%		34.90
0.1
0.29%		34.90
0
0%		　　　35.01

說明:最高漲幅:9.34%最低跌幅:-4.61% 最高價:41.20最低價:28.00平均價:34.54,灰色底表示週末,漲157天(49.45)元,跌117天(-41.65)元,平盤31天
9%=1,4%=1,3%=6,2%=19,1%=63,0%=98,-0%=1,-1%=2,-2%=6,-3%=13,-4%=38,-5%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2850 167628 74 4800622 28.65 28.70 28.55 28.70 0.00 0% 28.70 1 28.80 3 8.02
2018-01-03 2850 134770 63 3869074 28.70 28.75 28.65 28.75 0.05 0.17% 28.75 8 28.80 10 8.03
2018-01-04 2850 194591 110 5611256 28.75 28.95 28.75 28.95 0.20 0.7% 28.90 14 28.95 17 8.09
2018-01-05 2850 365283 136 10565857 28.95 29.00 28.80 29.00 0.05 0.17% 28.90 7 29.00 82 8.10
2018-01-08 2850 264516 107 7672796 29.00 29.10 28.95 29.05 0.05 0.17% 29.00 24 29.05 2 8.11
2018-01-09 2850 225594 116 6549652 29.05 29.10 28.95 29.00 0.05 -0.17% 29.00 47 29.10 53 8.10
2018-01-10 2850 348326 194 10145735 29.00 29.20 29.00 29.05 0.05 0.17% 29.05 2 29.10 1 8.11
2018-01-11 2850 278471 171 8127675 29.20 29.25 29.15 29.15 0.10 0.34% 29.15 8 29.20 15 8.14
2018-01-12 2850 133098 87 3891604 29.20 29.30 29.20 29.25 0.10 0.34% 29.25 30 29.30 63 8.17
2018-01-15 2850 201823 105 5912410 29.25 29.35 29.25 29.30 0.05 0.17% 29.30 32 29.35 51 8.18
2018-01-16 2850 220222 108 6447264 29.30 29.35 29.20 29.30 0.00 0% 29.30 34 29.35 22 8.18
2018-01-17 2850 298104 215 8698776 29.30 29.30 29.10 29.15 0.15 -0.51% 29.15 4 29.25 3 8.14
2018-01-18 2850 226722 111 6629412 29.25 29.30 29.15 29.30 0.15 0.51% 29.25 39 29.30 35 8.18
2018-01-19 2850 322854 115 9422291 29.25 29.25 29.10 29.20 0.10 -0.34% 29.15 2 29.20 4 8.16
2018-01-22 2850 913889 319 26988876 29.20 29.80 29.20 29.50 0.30 1.03% 29.45 6 29.55 1 8.24
2018-01-23 2850 700930 247 20788420 29.50 29.85 29.50 29.75 0.25 0.85% 29.70 1 29.75 6 8.31
2018-01-24 2850 586746 225 17352440 29.80 29.85 29.20 29.60 0.15 -0.5% 29.60 7 29.65 18 8.27
2018-01-25 2850 141400 91 4188657 29.60 29.70 29.60 29.65 0.05 0.17% 29.65 2 29.70 34 8.28
2018-01-26 2850 201713 74 5962515 29.65 29.65 29.45 29.50 0.15 -0.51% 29.50 25 29.60 30 8.24
2018-01-29 2850 564493 222 16942537 29.55 30.20 29.55 29.90 0.40 1.36% 29.85 22 30.00 73 8.35
2018-01-30 2850 92437 84 2750675 29.90 29.90 29.60 29.70 0.20 -0.67% 29.70 10 29.75 1 8.30
2018-01-31 2850 170446 110 5030322 29.60 29.60 29.45 29.60 0.10 -0.34% 29.55 4 29.60 25 8.27
2018-02-01 2850 129750 91 3834548 29.65 29.65 29.50 29.60 0.00 0% 29.50 25 29.60 35 8.27
2018-02-02 2850 128303 96 3782001 29.55 29.60 29.45 29.45 0.15 -0.51% 29.45 2 29.50 31 8.23
2018-02-05 2850 348043 211 10133097 29.25 29.25 29.00 29.10 0.35 -1.19% 29.10 4 29.15 5 8.13
2018-02-06 2850 886510 531 24994330 28.65 28.65 27.60 28.00 1.10 -3.78% 28.00 2 28.05 5 7.82
2018-02-07 2850 334616 200 9514880 28.35 28.70 28.15 28.30 0.30 1.07% 28.25 20 28.30 8 7.91
2018-02-08 2850 178400 98 5042769 28.30 28.35 28.20 28.30 0.00 0% 28.25 7 28.30 9 7.91
2018-02-09 2850 445165 214 12481252 27.80 28.60 27.60 28.50 0.20 0.71% 28.35 2 28.55 5 7.96
2018-02-12 2850 265000 194 7601200 28.65 28.85 28.50 28.80 0.30 1.05% 28.65 16 28.80 6 8.04
2018-02-21 2850 558788 272 16485743 29.50 29.60 29.35 29.50 0.70 2.43% 29.45 16 29.55 12 8.24
2018-02-22 2850 243833 150 7192972 29.50 29.60 29.30 29.50 0.00 0% 29.45 21 29.55 6 8.24
2018-02-23 2850 195760 115 5827718 29.60 29.85 29.60 29.70 0.20 0.68% 29.70 2 29.75 4 8.30
2018-02-26 2850 376852 189 11270860 29.70 30.00 29.70 30.00 0.30 1.01% 29.95 23 30.00 101 8.38
2018-02-27 2850 257600 143 7718067 30.10 30.10 29.85 30.00 0.00 0% 29.95 1 30.00 55 8.38
2018-03-01 2850 268325 172 8026900 29.90 30.00 29.75 30.00 0.00 0% 29.95 3 30.00 13 8.38
2018-03-02 2850 209405 115 6235198 30.00 30.00 29.70 29.75 0.25 -0.83% 29.75 35 29.80 27 8.31
2018-03-05 2850 315659 197 9396100 29.85 29.95 29.60 29.60 0.15 -0.5% 29.60 39 29.65 6 8.27
2018-03-06 2850 143450 81 4272142 29.80 29.90 29.70 29.70 0.10 0.34% 29.70 15 29.75 28 8.30
2018-03-07 2850 143601 125 4295849 29.70 30.00 29.70 29.95 0.25 0.84% 29.90 8 29.95 3 8.37
2018-03-08 2850 193585 98 5795671 30.00 30.00 29.85 29.90 0.05 -0.17% 29.85 36 29.90 17 8.35
2018-03-09 2850 139295 81 4175217 30.00 30.00 29.90 30.00 0.10 0.33% 29.95 28 30.00 55 8.38
2018-03-12 2850 612763 279 18469239 30.10 30.20 30.00 30.20 0.20 0.67% 30.15 3 30.20 74 8.44
2018-03-13 2850 451878 239 13691752 30.10 30.50 30.10 30.50 0.30 0.99% 30.45 4 30.50 58 8.52
2018-03-14 2850 104771 69 3184207 30.45 30.45 30.30 30.35 0.15 -0.49% 30.35 3 30.40 11 8.48
2018-03-15 2850 461570 214 14195605 30.60 30.90 30.60 30.75 0.40 1.32% 30.75 12 30.80 28 8.59
2018-03-20 2850 298138 80 9230396 31.10 31.10 30.80 30.90 0.10 0.49% 30.90 3 31.00 42 8.63
2018-03-21 2850 716837 120 22336947 31.10 31.25 30.95 31.05 0.15 0.49% 31.00 55 31.05 1 8.67
2018-03-22 2850 531370 234 16465392 31.10 31.30 30.70 30.85 0.20 -0.64% 30.85 19 31.00 29 8.62
2018-03-23 2850 356143 185 10897561 30.60 30.80 30.50 30.65 0.20 -0.65% 30.65 3 30.70 26 8.56
2018-03-26 2850 208653 122 6407487 30.90 30.90 30.50 30.70 0.05 0.16% 30.65 14 30.70 2 8.58
2018-03-27 2850 252981 126 7778517 30.85 30.85 30.55 30.75 0.05 0.16% 30.70 1 30.75 5 8.59
2018-03-28 2850 146360 106 4480681 30.75 30.75 30.50 30.55 0.20 -0.65% 30.50 20 30.65 9 8.53
2018-03-29 2850 76345 53 2334823 30.80 30.80 30.55 30.55 0.00 0% 30.50 25 30.55 4 7.07
2018-03-30 2850 798178 276 24853531 30.90 31.30 30.90 31.20 0.65 2.13% 31.15 2 31.20 57 7.22
2018-03-31 2850 818105 220 25745595 31.30 31.55 31.30 31.55 0.35 1.12% 31.50 10 31.55 54 7.30
2018-04-02 2850 823307 275 26161880 31.60 31.90 31.60 31.85 0.30 0.95% 31.80 59 31.85 4 7.37
2018-04-03 2850 547921 273 17494761 31.85 32.00 31.75 32.00 0.15 0.47% 31.95 15 32.00 37 7.41
2018-04-09 2850 1228653 454 39986231 32.20 33.05 32.10 32.75 0.75 2.34% 32.75 36 32.90 4 7.58
2018-04-10 2850 888642 408 29287991 32.75 33.20 32.60 32.60 0.15 -0.46% 32.60 23 32.90 7 7.55
2018-04-11 2850 1273390 348 41640225 32.45 33.00 32.40 32.50 0.10 -0.31% 32.50 2 32.55 4 7.52
2018-04-12 2850 541556 221 17675456 32.50 32.80 32.40 32.65 0.15 0.46% 32.55 1 32.65 39 7.56
2018-04-13 2850 450288 261 14844766 32.80 33.30 32.70 32.75 0.10 0.31% 32.75 7 32.90 12 7.58
2018-04-16 2850 164750 108 5378522 32.65 32.80 32.50 32.80 0.05 0.15% 32.70 8 32.80 2 7.59
2018-04-17 2850 798257 230 26034352 32.80 32.80 32.45 32.60 0.20 -0.61% 32.45 6 32.60 2 7.55
2018-04-18 2850 371327 246 12214275 32.55 33.05 32.55 32.90 0.30 0.92% 32.85 1 32.95 5 7.62
2018-04-19 2850 780219 449 25983179 32.90 33.40 32.90 33.30 0.40 1.22% 33.25 1 33.30 3 7.71
2018-04-20 2850 388498 262 12973756 33.30 33.50 33.05 33.40 0.10 0.3% 33.40 13 33.45 42 7.73
2018-04-23 2850 305968 235 10232432 33.40 33.50 33.30 33.45 0.05 0.15% 33.40 1 33.45 9 7.74
2018-04-24 2850 421936 272 13915193 33.40 33.45 32.75 32.85 0.60 -1.79% 32.80 6 32.85 4 7.60
2018-04-25 2850 638931 293 20834428 32.75 33.25 32.35 33.10 0.25 0.76% 33.05 1 33.10 17 7.66
2018-04-26 2850 325121 160 10641744 32.65 33.00 32.60 32.65 0.45 -1.36% 32.60 26 32.65 8 7.56
2018-04-27 2850 157091 80 5129879 32.50 32.90 32.50 32.75 0.10 0.31% 32.75 23 32.80 36 7.58
2018-04-30 2850 1122766 435 36108611 32.00 32.60 31.65 32.20 0.55 -1.68% 32.15 2 32.20 3 7.45
2018-05-02 2850 685366 262 22177444 32.00 32.75 31.95 32.75 0.55 1.71% 32.70 3 32.75 24 7.58
2018-05-03 2850 466749 226 15361753 32.70 33.10 32.60 32.90 0.15 0.46% 32.85 19 32.90 5 7.62
2018-05-04 2850 313700 193 10344095 33.00 33.10 32.85 32.85 0.05 -0.15% 32.85 1 33.00 22 7.60
2018-05-07 2850 129688 94 4263761 33.10 33.10 32.75 32.75 0.10 -0.3% 32.75 4 32.90 4 7.58
2018-05-08 2850 103290 86 3382074 32.75 32.90 32.65 32.85 0.10 0.31% 32.70 2 32.85 14 7.60
2018-05-09 2850 189892 140 6260260 32.85 33.10 32.85 32.90 0.05 0.15% 32.85 42 32.90 3 7.62
2018-05-10 2850 288800 132 9523100 33.00 33.10 32.80 33.10 0.20 0.61% 32.95 3 33.10 22 7.66
2018-05-11 2850 380339 208 12624936 33.10 33.30 33.10 33.20 0.10 0.3% 33.15 17 33.20 10 7.69
2018-05-14 2850 301033 116 10006092 33.20 33.35 33.10 33.25 0.05 0.15% 33.20 15 33.25 7 7.70
2018-05-15 2850 1835783 603 62896776 33.50 34.80 33.50 34.25 1.00 3.01% 34.20 42 34.25 1 5.91
2018-05-16 2850 4590173 1997 168362009 34.25 37.60 34.25 37.45 3.20 9.34% 37.40 1 37.45 6 6.46
2018-05-17 2850 2109314 1028 77047264 37.60 37.60 35.80 36.45 1.00 -2.67% 36.40 4 36.45 2 6.28
2018-05-18 2850 929402 537 34064939 36.10 37.00 36.10 36.40 0.05 -0.14% 36.40 1 36.65 1 6.28
2018-05-21 2850 668740 360 24510691 36.55 37.00 36.40 36.65 0.25 0.69% 36.45 4 36.65 18 6.32
2018-05-22 2850 568182 321 20603989 36.65 36.65 36.00 36.00 0.65 -1.77% 36.00 33 36.10 2 6.21
2018-05-23 2850 791965 416 28137645 35.95 35.95 35.30 35.90 0.10 -0.28% 35.85 1 35.90 15 6.19
2018-05-24 2850 347932 204 12380584 35.90 35.90 35.40 35.50 0.40 -1.11% 35.45 1 35.50 26 6.12
2018-05-25 2850 579866 349 20363248 35.50 35.50 35.00 35.05 0.45 -1.27% 35.00 107 35.05 8 6.04
2018-05-28 2850 1165466 400 41691941 35.00 36.85 35.00 36.15 1.10 3.14% 36.00 4 36.15 6 6.23
2018-05-29 2850 469404 250 16714005 36.15 36.15 35.35 35.70 0.45 -1.24% 35.55 16 35.70 2 6.16
2018-05-30 2850 482427 258 17038769 35.50 35.60 35.20 35.40 0.30 -0.84% 35.30 3 35.40 30 6.10
2018-05-31 2850 367744 217 13024448 35.15 35.80 35.15 35.15 0.25 -0.71% 35.15 58 35.25 4 6.06
2018-06-01 2850 483470 351 17342199 35.30 36.40 35.20 35.85 0.70 1.99% 35.85 5 35.95 2 6.18
2018-06-04 2850 544672 296 19740655 36.15 36.40 36.05 36.20 0.35 0.98% 36.10 20 36.20 18 6.24
2018-06-05 2850 740018 397 27081356 36.35 36.80 36.30 36.65 0.45 1.24% 36.65 8 36.70 17 6.32
2018-06-06 2850 653267 388 24031745 36.70 37.15 36.50 36.90 0.25 0.68% 36.75 25 36.90 34 6.36
2018-06-08 2850 574500 314 21203644 37.00 37.10 36.50 37.05 0.25 0.41% 37.00 1 37.05 4 6.39
2018-06-11 2850 1581598 726 58973662 37.50 37.55 37.00 37.25 0.20 0.54% 37.20 22 37.30 45 6.42
2018-06-12 2850 485939 252 17945543 37.00 37.30 36.80 36.95 0.30 -0.81% 36.90 5 36.95 12 6.37
2018-06-13 2850 464722 313 17009671 37.05 37.10 36.30 36.65 0.30 -0.81% 36.65 39 36.70 4 6.32
2018-06-14 2850 272496 188 9936923 36.80 36.80 36.35 36.45 0.20 -0.55% 36.40 6 36.45 9 6.28
2018-06-15 2850 921953 525 34253385 36.45 37.80 36.15 37.50 1.05 2.88% 37.25 12 37.50 87 6.47
2018-06-19 2850 455555 232 16821556 37.15 37.30 36.65 37.00 0.50 -1.33% 36.70 6 37.00 19 6.38
2018-06-20 2850 324228 215 11853586 37.00 37.00 36.40 36.65 0.35 -0.95% 36.60 2 36.65 10 6.32
2018-06-21 2850 265094 153 9688157 36.55 36.80 36.40 36.75 0.10 0.27% 36.60 2 36.75 2 6.34
2018-06-22 2850 205969 107 7548859 36.75 36.75 36.60 36.65 0.10 -0.27% 36.65 6 36.70 17 6.32
2018-06-25 2850 333361 186 12153324 36.60 37.00 36.25 36.30 0.35 -0.95% 36.25 3 36.30 7 6.26
2018-06-26 2850 676996 323 24130704 36.20 36.20 35.30 35.60 0.70 -1.93% 35.55 59 35.60 39 6.14
2018-06-27 2850 378750 203 13432732 35.70 35.70 35.35 35.50 0.10 -0.28% 35.45 1 35.50 11 6.12
2018-06-28 2850 349373 253 12351814 35.30 35.70 35.20 35.50 0.00 0% 35.30 10 35.50 8 6.12
2018-06-29 2850 378506 214 13418862 35.50 35.60 35.30 35.50 0.00 0% 35.40 9 35.50 8 6.12
2018-07-02 2850 615468 334 21798463 35.30 35.60 35.30 35.35 0.15 -0.42% 35.35 1 35.40 18 6.09
2018-07-03 2850 433452 303 15431546 35.50 36.00 35.35 35.40 0.05 0.14% 35.35 13 35.40 12 6.10
2018-07-04 2850 692759 387 24653718 35.35 36.30 35.10 35.80 0.40 1.13% 35.80 42 35.85 19 6.17
2018-07-05 2850 490456 299 16787002 34.10 34.40 34.05 34.15 0.00 -4.61% 34.15 15 34.20 6 5.89
2018-07-06 2850 860508 493 29301244 34.10 34.80 33.55 34.55 0.40 1.17% 34.45 3 34.55 1 5.96
2018-07-09 2850 402374 251 13907249 34.85 34.85 34.15 34.80 0.25 0.72% 34.70 1 34.80 3 6.00
2018-07-10 2850 318500 229 11048600 34.95 35.00 34.40 34.95 0.15 0.43% 34.85 1 34.95 5 6.03
2018-07-11 2850 408460 251 14315535 35.00 35.40 34.55 35.20 0.25 0.72% 35.20 9 35.25 8 6.07
2018-07-12 2850 222948 176 7891252 35.15 35.60 35.15 35.35 0.15 0.43% 35.35 3 35.45 21 6.09
2018-07-13 2850 177186 128 6278803 35.60 35.60 35.35 35.45 0.10 0.28% 35.40 7 35.45 7 6.11
2018-07-16 2850 217477 193 7726932 35.60 35.60 35.45 35.60 0.15 0.42% 35.55 6 35.60 16 6.14
2018-07-17 2850 250763 162 8926236 35.70 35.70 35.35 35.70 0.10 0.28% 35.60 1 35.70 65 6.16
2018-07-18 2850 194328 129 6941357 35.80 35.80 35.60 35.80 0.10 0.28% 35.70 1 35.80 35 6.17
2018-07-19 2850 501929 241 17819808 35.80 35.85 34.80 35.35 0.45 -1.26% 35.35 14 35.55 2 6.09
2018-07-20 2850 135613 104 4757261 35.05 35.20 35.00 35.15 0.20 -0.57% 35.10 21 35.20 32 6.06
2018-07-23 2850 94710 64 3334141 35.40 35.40 35.10 35.10 0.05 -0.14% 35.10 1 35.20 7 6.05
2018-07-24 2850 81501 66 2863607 35.10 35.20 35.05 35.20 0.10 0.28% 35.05 14 35.20 6 6.07
2018-07-25 2850 83746 68 2941306 35.20 35.20 35.05 35.10 0.10 -0.28% 35.05 8 35.10 2 6.05
2018-07-26 2850 155000 104 5490950 35.65 35.65 35.30 35.40 0.30 0.85% 35.35 2 35.40 6 6.10
2018-07-27 2850 83043 62 2932869 35.40 35.40 35.20 35.20 0.20 -0.56% 35.15 11 35.40 13 6.07
2018-07-30 2850 295380 214 10256045 35.20 35.20 34.55 34.55 0.65 -1.85% 34.55 4 34.65 13 5.96
2018-07-31 2850 134148 99 4647468 34.60 34.90 34.45 34.85 0.30 0.87% 34.80 2 34.85 5 6.01
2018-08-01 2850 155152 107 5389703 34.95 34.95 34.55 34.80 0.05 -0.14% 34.80 2 34.85 4 6.00
2018-08-02 2850 207871 156 7205546 34.75 34.90 34.55 34.55 0.25 -0.72% 34.55 8 34.70 1 5.96
2018-08-03 2850 197108 123 6806130 34.55 34.60 34.45 34.55 0.00 0% 34.55 1 34.60 49 5.96
2018-08-06 2850 165002 117 5761115 34.85 35.10 34.55 35.00 0.45 1.3% 34.90 8 35.00 17 6.03
2018-08-07 2850 416169 253 14749622 35.00 35.90 35.00 35.80 0.80 2.29% 35.60 4 35.80 9 6.17
2018-08-08 2850 260512 162 9287228 35.75 35.75 35.55 35.75 0.05 -0.14% 35.65 14 35.75 29 6.16
2018-08-09 2850 264400 146 9416599 35.70 35.70 35.50 35.60 0.15 -0.42% 35.55 26 35.60 4 6.14
2018-08-10 2850 900112 446 32471694 35.50 36.40 35.50 36.25 0.65 1.83% 36.20 9 36.25 3 6.25
2018-08-13 2850 607668 395 21781148 36.10 36.25 35.35 36.20 0.05 -0.14% 36.15 107 36.20 12 6.24
2018-08-14 2850 813088 436 29984761 35.90 37.50 35.90 37.20 1.00 2.76% 37.15 3 37.20 1 6.41
2018-08-15 2850 544773 315 20194035 37.25 37.25 36.80 37.20 0.00 0% 37.10 1 37.20 4 6.41
2018-08-16 2850 306950 239 11392937 37.10 37.35 36.75 37.15 0.05 -0.13% 37.15 17 37.20 20 6.41
2018-08-17 2850 395231 313 14506453 37.10 37.20 36.50 36.60 0.55 -1.48% 36.55 10 36.60 2 6.31
2018-08-20 2850 191637 136 7035061 36.80 36.85 36.60 36.65 0.05 0.14% 36.60 6 36.65 34 6.32
2018-08-21 2850 193628 139 7133178 36.80 36.95 36.70 36.90 0.25 0.68% 36.90 3 36.95 8 6.36
2018-08-22 2850 337657 268 12533241 37.15 37.25 37.00 37.15 0.25 0.68% 37.10 20 37.15 11 6.41
2018-08-23 2850 103680 78 3828555 37.15 37.15 36.80 36.90 0.25 -0.67% 36.90 3 36.95 11 6.36
2018-08-24 2850 239704 162 8862467 37.15 37.15 36.90 37.10 0.20 0.54% 37.05 5 37.10 31 6.40
2018-08-27 2850 201423 140 7468801 36.80 37.40 36.80 37.20 0.10 0.27% 37.20 3 37.25 11 6.41
2018-08-28 2850 670060 302 25117559 37.20 37.80 37.05 37.70 0.50 1.34% 37.60 4 37.70 16 6.50
2018-08-29 2850 1186653 656 46269977 37.70 39.80 37.70 39.00 1.30 3.45% 38.95 21 39.00 1 6.83
2018-08-30 2850 877435 624 34233515 38.90 39.55 38.50 39.15 0.15 0.38% 39.10 1 39.15 8 6.86
2018-08-31 2850 620973 307 24539369 39.20 39.80 38.95 39.80 0.65 1.66% 39.80 36 39.85 1 6.97
2018-09-03 2850 1522615 930 62051164 40.05 41.90 40.05 40.60 0.80 2.01% 40.55 1 40.60 2 7.11
2018-09-04 2850 507156 403 20825796 40.70 41.50 40.70 41.20 0.60 1.48% 41.10 1 41.20 17 7.22
2018-09-05 2850 375833 284 15239206 41.20 41.20 40.25 40.30 0.90 -2.18% 40.30 5 40.35 19 7.06
2018-09-06 2850 485969 329 19417587 40.30 40.75 39.55 40.45 0.15 0.37% 40.40 2 40.70 6 7.08
2018-09-07 2850 700083 468 27775429 40.45 40.45 39.35 39.55 0.90 -2.22% 39.55 17 39.60 9 6.93
2018-09-10 2850 635892 498 24640044 39.35 39.55 38.35 38.85 0.70 -1.77% 38.75 4 38.85 6 6.80
2018-09-11 2850 565550 350 22489176 38.85 40.75 38.80 40.25 1.40 3.6% 40.05 4 40.25 20 7.05
2018-09-12 2850 519274 349 20770088 40.25 40.25 39.50 39.90 0.35 -0.87% 39.75 1 39.90 10 6.99
2018-09-13 2850 335508 276 13495873 40.10 40.80 39.85 40.70 0.80 2.01% 40.60 2 40.70 17 7.13
2018-09-14 2850 291413 223 11769007 40.70 40.95 40.10 40.15 0.55 -1.35% 40.10 11 40.15 1 7.03
2018-09-17 2850 176300 134 7023201 40.20 40.20 39.50 39.65 0.50 -1.25% 39.60 1 39.65 4 6.94
2018-09-18 2850 176230 133 6992484 40.00 40.00 39.40 39.80 0.15 0.38% 39.80 14 39.85 1 6.97
2018-09-19 2850 189011 178 7570038 39.85 40.45 39.80 40.25 0.45 1.13% 40.25 6 40.30 3 7.05
2018-09-20 2850 199604 158 8012439 40.40 40.40 39.95 40.30 0.05 0.12% 40.05 2 40.30 13 7.06
2018-09-21 2850 138834 120 5590758 40.05 40.50 40.05 40.20 0.10 -0.25% 40.15 7 40.20 1 7.04
2018-09-25 2850 132915 108 5363573 40.50 40.50 40.20 40.25 0.05 0.12% 40.25 2 40.30 2 7.05
2018-09-26 2850 253153 163 10126020 40.15 40.30 39.90 40.00 0.25 -0.62% 40.00 25 40.25 7 7.01
2018-09-27 2850 178875 140 7156500 40.00 40.20 39.85 39.90 0.10 -0.25% 39.90 5 40.00 11 6.99
2018-09-28 2850 237882 207 9577349 39.90 40.50 39.90 40.45 0.55 1.38% 40.30 3 40.45 35 7.08
2018-10-01 2850 138100 114 5551389 40.20 40.45 40.00 40.20 0.25 -0.62% 40.15 5 40.20 2 7.04
2018-10-02 2850 476966 217 19061444 40.15 40.20 39.85 39.85 0.35 -0.87% 39.85 1 39.90 10 6.98
2018-10-03 2850 170225 140 6787977 39.85 40.00 39.75 39.90 0.05 0.13% 39.90 8 39.95 16 6.99
2018-10-04 2850 290741 182 11540991 40.00 40.00 39.50 39.65 0.25 -0.63% 39.65 2 39.80 22 6.94
2018-10-05 2850 654990 411 25413260 39.40 39.45 38.40 38.90 0.75 -1.89% 38.85 2 38.90 52 6.81
2018-10-08 2850 195646 136 7640286 38.90 39.65 38.75 39.15 0.25 0.64% 39.15 3 39.20 6 6.86
2018-10-09 2850 278150 194 10872650 39.45 39.50 38.95 39.00 0.15 -0.38% 38.95 6 39.00 6 6.83
2018-10-11 2850 1201070 927 45164332 38.60 38.60 37.10 37.70 1.30 -3.33% 37.60 30 37.70 1 6.60
2018-10-12 2850 411458 295 15437760 36.60 38.50 36.60 38.05 0.35 0.93% 38.00 1 38.05 1 6.66
2018-10-15 2850 512497 340 19030286 38.05 38.05 36.85 36.95 1.10 -2.89% 36.95 6 37.10 1 6.47
2018-10-16 2850 485957 373 17777860 36.80 36.95 36.00 36.60 0.35 -0.95% 36.55 2 36.60 7 6.41
2018-10-17 2850 284960 217 10525317 37.00 37.15 36.70 36.85 0.25 0.68% 36.80 4 36.85 5 6.45
2018-10-18 2850 284086 216 10313430 36.85 36.90 36.10 36.10 0.75 -2.04% 36.10 7 36.20 27 6.32
2018-10-19 2850 1721100 711 62023300 35.95 37.00 34.90 36.35 0.25 0.69% 36.35 33 36.40 6 6.37
2018-10-22 2850 228303 178 8327869 36.50 36.70 36.15 36.35 0.00 0% 36.35 9 36.45 2 6.37
2018-10-23 2850 635407 422 22507500 36.35 36.35 35.00 35.05 1.30 -3.58% 35.00 18 35.20 4 6.14
2018-10-24 2850 216400 162 7584880 35.00 35.30 34.65 35.10 0.05 0.14% 35.05 4 35.10 4 6.15
2018-10-25 2850 687260 404 23865475 34.15 35.00 34.15 34.95 0.15 -0.43% 34.95 7 35.00 23 6.12
2018-10-26 2850 346445 254 12063252 34.95 35.35 34.35 34.65 0.30 -0.86% 34.50 21 34.65 6 6.07
2018-10-29 2850 687772 401 23323088 34.35 34.75 32.75 34.70 0.05 0.14% 34.60 1 34.70 10 6.08
2018-10-30 2850 533000 326 18614000 34.50 35.45 34.45 35.05 0.35 1.01% 34.75 5 35.05 8 6.14
2018-10-31 2850 615272 283 21966654 35.05 36.30 35.05 35.85 0.80 2.28% 35.85 16 35.90 1 6.28
2018-11-01 2850 204700 144 7309024 35.95 35.95 35.50 35.75 0.10 -0.28% 35.65 5 35.75 5 6.26
2018-11-02 2850 349200 188 12362047 35.50 35.60 35.25 35.30 0.45 -1.26% 35.30 2 35.35 16 6.18
2018-11-05 2850 280580 206 9771371 35.00 35.05 34.60 34.85 0.45 -1.27% 34.75 1 34.85 5 6.10
2018-11-06 2850 138000 71 4804200 34.80 34.95 34.75 34.80 0.05 -0.14% 34.75 3 34.90 5 6.09
2018-11-07 2850 99765 83 3520641 34.80 35.60 34.80 35.40 0.60 1.72% 35.35 2 35.40 7 6.20
2018-11-08 2850 474576 277 17076361 35.70 36.45 35.50 36.00 0.60 1.69% 35.75 1 36.00 2 6.30
2018-11-09 2850 186837 109 6698470 36.00 36.00 35.75 36.00 0.00 0% 35.90 6 36.00 15 6.30
2018-11-12 2850 198000 130 7131100 36.35 36.35 35.90 36.15 0.15 0.42% 36.15 1 36.20 1 6.33
2018-11-13 2850 74406 69 2666647 35.75 36.15 35.65 36.15 0.00 0% 36.00 1 36.15 3 6.56
2018-11-14 2850 271428 185 9868943 36.40 36.70 36.20 36.50 0.35 0.97% 36.40 19 36.50 3 6.62
2018-11-16 2850 214880 144 7923984 37.00 37.00 36.75 36.80 0.00 0.82% 36.80 7 36.95 9 6.68
2018-11-19 2850 147499 84 5435760 37.00 37.00 36.75 36.80 0.00 0% 36.75 7 36.80 2 6.68
2018-11-20 2850 76107 66 2792518 36.80 36.80 36.65 36.75 0.05 -0.14% 36.65 2 36.75 1 6.67
2018-11-21 2850 202277 131 7366480 36.60 36.65 36.20 36.60 0.15 -0.41% 36.60 28 36.65 2 6.64
2018-11-22 2850 235724 94 8596203 36.60 36.60 36.40 36.45 0.15 -0.41% 36.45 7 36.50 12 6.62
2018-11-23 2850 171130 123 6192141 36.45 36.45 36.05 36.05 0.40 -1.1% 36.05 6 36.15 3 6.54
2018-11-26 2850 53300 50 1933539 36.05 36.45 36.05 36.30 0.25 0.69% 36.30 2 36.35 18 6.59
2018-11-27 2850 86561 74 3127060 36.10 36.35 36.00 36.35 0.05 0.14% 36.10 13 36.40 12 6.60
2018-11-28 2850 104500 50 3797375 36.35 36.45 36.15 36.35 0.00 0% 36.35 3 36.40 8 6.60
2018-11-29 2850 131941 110 4777807 36.45 36.55 36.00 36.05 0.30 -0.83% 36.05 4 36.10 2 6.54
2018-11-30 2850 222999 156 8005063 35.90 36.30 35.65 35.65 0.40 -1.11% 35.65 6 36.00 2 6.47
2018-12-03 2850 242771 183 8822225 36.00 36.45 36.00 36.35 0.70 1.96% 36.35 3 36.40 4 6.60
2018-12-04 2850 150105 72 5447655 36.35 36.50 36.05 36.05 0.30 -0.83% 36.05 6 36.35 2 6.54
2018-12-05 2850 157060 93 5622604 35.60 36.00 35.60 35.75 0.30 -0.83% 35.75 18 35.80 20 6.49
2018-12-06 2850 583925 414 20487469 35.75 35.75 34.70 34.75 1.00 -2.8% 34.75 4 34.80 3 6.31
2018-12-07 2850 129242 85 4524268 34.95 35.20 34.90 34.95 0.20 0.58% 34.95 5 35.00 12 6.34
2018-12-10 2850 173307 129 6022383 34.90 34.95 34.50 34.55 0.40 -1.14% 34.55 4 34.65 5 6.27
2018-12-11 2850 87050 63 3013051 34.60 34.70 34.55 34.70 0.15 0.43% 34.60 8 34.70 13 6.30
2018-12-12 2850 160000 78 5587600 34.70 35.20 34.70 34.90 0.20 0.58% 34.90 9 35.10 4 6.33
2018-12-13 2850 160300 90 5597440 34.70 35.10 34.70 34.95 0.05 0.14% 34.90 2 34.95 24 6.34
2018-12-14 2850 143617 89 5010924 34.90 35.00 34.80 34.95 0.00 0% 34.90 2 35.00 12 6.34
2018-12-17 2850 133368 90 4654080 35.20 35.20 34.80 34.95 0.00 0% 34.80 14 34.95 5 6.34
2018-12-18 2850 2831287 136 99042665 34.95 35.00 34.65 34.90 0.05 -0.14% 34.90 1 35.00 45 6.33
2018-12-19 2850 311001 183 10772587 34.90 34.95 34.30 34.95 0.05 0.14% 34.95 2 35.00 23 6.34
2018-12-20 2850 136093 73 4737099 35.10 35.10 34.70 34.95 0.00 0% 34.95 7 35.00 26 6.34
2018-12-21 2850 170000 58 5915350 34.90 34.90 34.60 34.90 0.05 -0.14% 34.75 5 34.90 12 6.33
2018-12-22 2850 21001 11 732434 34.90 34.90 34.85 34.90 0.00 0% 34.85 1 34.90 4 6.33
2018-12-24 2850 80466 64 2803909 35.10 35.10 34.75 34.90 0.00 0% 34.90 10 34.95 19 6.33
2018-12-25 2850 122558 62 4261962 34.80 34.95 34.60 34.95 0.05 0.14% 34.95 18 35.00 22 6.34
2018-12-26 2850 116000 59 4036450 34.80 34.85 34.75 34.80 0.15 -0.43% 34.80 1 34.85 3 6.32
2018-12-27 2850 205336 72 7155396 34.70 34.95 34.70 34.90 0.10 0.29% 34.90 15 34.95 3 6.33
2018-12-28 2850 136128 63 4742180 34.80 34.95 34.80 34.90 0.00 0% 34.90 26 34.95 25 6.33