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　34.90
0
0%		34.90
0
0%		34.90
0
0%		 　35.15
0.25
0.72%		35.15
0
0%		35.50
0.35
1%		35.60
0.1
0.28%		35.25
-0.35
-0.98%		 　35.20
-0.05
-0.14%		35.40
0.2
0.57%		35.30
-0.1
-0.28%		35.30
0
0%		35.40
0.1
0.28%		 　35.55
0.15
0.42%		35.50
-0.05
-0.14%		35.40
-0.1
-0.28%		35.30
-0.1
-0.28%		35.50
0.2
0.57%		 　35.50
0
0%		35.50
0
0%		35.65
0.15
0.42%		 35.35
2 月　　　　　　　　　　35.75
0.1
0.28%		36.15
0.4
1.12%		36.15
0
0%		36.25
0.1
0.28%		 　　36.20
-0.05
-0.14%		36.25
0.05
0.14%		36.35
0.1
0.28%		36.25
-0.1
-0.28%		36.30
0.05
0.14%		 　36.25
-0.05
-0.14%		36.35
0.1
0.28%		36.25
-0.1
-0.28%		 36.24
3 月　　　36.35
0.1
0.28%		36.25
-0.1
-0.28%		36.45
0.2
0.55%		36.30
-0.15
-0.41%		36.40
0.1
0.28%		 　36.40
0
0%		36.70
0.3
0.82%		36.60
-0.1
-0.27%		36.70
0.1
0.27%		36.65
-0.05
-0.14%		 　36.85
0.2
0.55%		36.70
-0.15
-0.41%		36.65
-0.05
-0.14%		36.60
-0.05
-0.14%		38.70
2.1
5.74%		 　38.80
0.1
0.26%		39.00
0.2
0.52%		38.95
-0.05
-0.13%		38.65
-0.3
-0.77%		39.00
0.35
0.91%		 37.38
4 月38.85
-0.15
-0.38%		38.75
-0.1
-0.26%		38.75
0
0%		 　　　39.05
0.3
0.77%		39.20
0.15
0.38%		39.10
-0.1
-0.26%		39.00
-0.1
-0.26%		39.00
0
0%		 　39.15
0.15
0.38%		 39.00
-0.15
-0.38%		38.40
-0.6
-1.54%		38.70
0.3
0.78%		 　38.60
-0.1
-0.26%		38.80
0.2
0.52%		38.85
0.05
0.13%		38.80
-0.05
-0.13%		38.80
0
0%		 　38.80
0
0%		38.80
0
0%		 38.88
5 月　38.90
0.1
0.26%		39.00
0.1
0.26%		 　39.00
0
0%		38.90
-0.1
-0.26%		38.80
-0.1
-0.26%		38.70
-0.1
-0.26%		38.95
0.25
0.65%		 　38.95
0
0%		39.00
0.05
0.13%		38.80
-0.2
-0.51%		38.85
0.05
0.13%		38.80
-0.05
-0.13%		 　38.80
0
0%		 39.15
0.35
0.9%		39.10
-0.05
-0.13%		40.05
0.95
2.43%		 　40.80
0.75
1.87%		40.95
0.15
0.37%		40.20
-0.75
-1.83%		40.25
0.05
0.12%		40.35
0.1
0.25%		39.35
6 月 　40.20
-0.15
-0.37%		40.10
-0.1
-0.25%		40.10
0
0%		40.00
-0.1
-0.25%		 　　40.25
0.25
0.63%		40.05
-0.2
-0.5%		39.95
-0.1
-0.25%		39.50
-0.45
-1.13%		39.35
-0.15
-0.38%		 　39.60
0.25
0.64%		39.65
0.05
0.13%		39.50
-0.15
-0.38%		39.70
0.2
0.51%		39.75
0.05
0.13%		 　39.95
0.2
0.5%		39.90
-0.05
-0.13%		39.90
0
0%		39.90
0
0%		39.80
-0.1
-0.25%		 39.88
7 月39.95
0.15
0.38%		37.95
-2
-5.01%		38.05
0.1
0.26%		38.40
0.35
0.92%		38.65
0.25
0.65%		 　38.70
0.05
0.13%		38.60
-0.1
-0.26%		38.85
0.25
0.65%		38.60
-0.25
-0.64%		38.25
-0.35
-0.91%		 　38.25
0
0%		38.25
0
0%		38.45
0.2
0.52%		38.15
-0.3
-0.78%		38.20
0.05
0.13%		 　38.05
-0.15
-0.39%		38.10
0.05
0.13%		38.10
0
0%		38.15
0.05
0.13%		38.10
-0.05
-0.13%		 　38.15
0.05
0.13%		38.05
-0.1
-0.26%		38.05
0
0%		38.34
8 月37.85
-0.2
-0.53%		37.75
-0.1
-0.26%		 　37.45
-0.3
-0.79%		37.40
-0.05
-0.13%		37.50
0.1
0.27%		37.50
0
0%		 　　37.25
-0.25
-0.67%		37.15
-0.1
-0.27%		37.10
-0.05
-0.13%		36.85
-0.25
-0.67%		37.05
0.2
0.54%		 　37.30
0.25
0.67%		37.15
-0.15
-0.4%		37.30
0.15
0.4%		37.50
0.2
0.54%		37.55
0.05
0.13%		 　37.40
-0.15
-0.4%		37.80
0.4
1.07%		37.65
-0.15
-0.4%		37.50
-0.15
-0.4%		37.50
0
0%		 37.4
9 月　37.40
-0.1
-0.27%		37.45
0.05
0.13%		37.65
0.2
0.53%		37.85
0.2
0.53%		38.00
0.15
0.4%		 　38.00
0
0%		37.80
-0.2
-0.53%		37.60
-0.2
-0.53%		37.75
0.15
0.4%		 　　37.75
0
0%		37.75
0
0%		37.90
0.15
0.4%		37.90
0
0%		38.00
0.1
0.26%		 　37.90
-0.1
-0.26%		37.65
-0.25
-0.66%		37.65
0
0%		37.65
0
0%		37.40
-0.25
-0.66%		 37.72
10 月37.50
0.1
0.27%		37.35
-0.15
-0.4%		37.35
0
0%		37.50
0.15
0.4%		 　38.10
0.6
1.6%		38.10
0
0%		38.00
-0.1
-0.26%		 　　　37.80
-0.2
-0.53%		38.25
0.45
1.19%		38.35
0.1
0.26%		38.25
-0.1
-0.26%		37.80
-0.45
-1.18%		 　37.90
0.1
0.26%		37.90
0
0%		38.05
0.15
0.4%		38.70
0.65
1.71%		38.60
-0.1
-0.26%		 　38.30
-0.3
-0.78%		38.15
-0.15
-0.39%		38.30
0.15
0.39%		38.20
-0.1
-0.26%		38.02
11 月38.25
0.05
0.13%		 　38.30
0.05
0.13%		38.30
0
0%		38.30
0
0%		38.30
0
0%		38.35
0.05
0.13%		 　38.15
-0.2
-0.52%		38.85
0.7
1.83%		38.80
-0.05
-0.13%		38.80
0
0%		39.05
0.25
0.64%		 　39.20
0.15
0.38%		39.25
0.05
0.13%		39.40
0.15
0.38%		39.45
0.05
0.13%		39.65
0.2
0.51%		 　39.65
0
0%		39.60
-0.05
-0.13%		39.60
0
0%		39.75
0.15
0.38%		39.20
-0.55
-1.38%		 38.94
12 月　38.90
-0.3
-0.77%		39.10
0.2
0.51%		38.85
-0.25
-0.64%		38.75
-0.1
-0.26%		38.70
-0.05
-0.13%		 　38.60
-0.1
-0.26%		38.30
-0.3
-0.78%		38.45
0.15
0.39%		38.65
0.2
0.52%		38.65
0
0%		 　38.35
-0.3
-0.78%		38.60
0.25
0.65%		38.85
0.25
0.65%		38.85
0
0%		38.75
-0.1
-0.26%		 　38.80
0.05
0.13%		38.70
-0.1
-0.26%		38.70
0
0%		38.85
0.15
0.39%		38.80
-0.05
-0.13%		 　38.70
-0.1
-0.26%		38.60
-0.1
-0.26%		38.69

說明:最高漲幅:5.74%最低跌幅:-5.01% 最高價:40.95最低價:34.90平均價:38.07,灰色底表示週末,漲132天(26.35)元,跌117天(-20.65)元,平盤54天
6%=1,2%=7,1%=44,0%=134,-0%=1,-1%=2,-2%=33,-3%=81,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2850 79172 50 2760020 35.05 35.05 34.75 34.90 0.00 0% 34.90 17 34.95 29 6.33
2019-01-03 2850 83000 59 2895350 34.90 35.00 34.80 34.90 0.00 0% 34.90 28 35.00 25 6.33
2019-01-04 2850 192150 68 6695895 34.80 34.95 34.75 34.90 0.00 0% 34.90 5 34.95 27 6.33
2019-01-07 2850 145456 94 5105237 35.05 35.20 35.00 35.15 0.25 0.72% 35.10 4 35.20 34 6.38
2019-01-08 2850 132000 81 4645500 35.30 35.30 35.05 35.15 0.00 0% 35.15 1 35.20 1 6.38
2019-01-09 2850 230344 170 8181911 35.25 35.70 35.25 35.50 0.35 1% 35.50 1 35.60 27 6.44
2019-01-10 2850 121129 110 4316068 35.65 35.70 35.55 35.60 0.10 0.28% 35.55 5 35.65 2 6.46
2019-01-11 2850 212000 103 7499400 35.50 35.50 35.20 35.25 0.35 -0.98% 35.20 19 35.25 2 6.40
2019-01-14 2850 70354 76 2479826 35.25 35.45 35.05 35.20 0.05 -0.14% 35.10 4 35.20 8 6.39
2019-01-15 2850 106558 98 3761081 35.05 35.45 35.05 35.40 0.20 0.57% 35.30 2 35.40 4 6.42
2019-01-16 2850 225766 165 7971416 35.50 35.50 35.20 35.30 0.10 -0.28% 35.30 1 35.35 1 6.41
2019-01-17 2850 78550 44 2776791 35.45 35.45 35.30 35.30 0.00 0% 35.30 7 35.35 13 6.41
2019-01-18 2850 104308 76 3688348 35.30 35.45 35.25 35.40 0.10 0.28% 35.30 13 35.40 12 6.42
2019-01-21 2850 149030 59 5283560 35.40 35.55 35.30 35.55 0.15 0.42% 35.55 10 35.60 12 6.45
2019-01-22 2850 107001 56 3800785 35.60 35.60 35.40 35.50 0.05 -0.14% 35.40 4 35.50 11 6.44
2019-01-23 2850 89678 72 3176800 35.50 35.55 35.35 35.40 0.10 -0.28% 35.40 10 35.50 21 6.42
2019-01-24 2850 164280 113 5811995 35.50 35.50 35.30 35.30 0.10 -0.28% 35.30 32 35.45 25 6.41
2019-01-25 2850 74078 51 2630030 35.55 35.60 35.35 35.50 0.20 0.57% 35.35 3 35.50 12 6.44
2019-01-28 2850 105700 63 3758146 35.50 35.60 35.50 35.50 0.00 0% 35.50 4 35.60 3 6.44
2019-01-29 2850 81815 75 2896801 35.40 35.50 35.30 35.50 0.00 0% 35.40 3 35.50 1 6.44
2019-01-30 2850 85730 81 3052347 35.50 35.70 35.45 35.65 0.15 0.42% 35.65 5 35.70 16 6.47
2019-02-11 2850 188531 126 6724966 35.70 35.75 35.55 35.75 0.10 0.28% 35.70 16 35.75 25 6.49
2019-02-12 2850 252117 163 9077445 35.80 36.20 35.70 36.15 0.40 1.12% 36.05 11 36.15 5 6.56
2019-02-13 2850 126600 99 4577919 36.25 36.30 36.05 36.15 0.00 0% 36.15 1 36.20 4 6.56
2019-02-14 2850 112636 89 4084396 36.20 36.30 36.15 36.25 0.10 0.28% 36.25 8 36.35 7 6.58
2019-02-18 2850 81797 53 2964739 36.20 36.40 36.20 36.20 0.00 -0.14% 36.15 42 36.35 2 6.57
2019-02-19 2850 136347 116 4955795 36.20 36.55 36.20 36.25 0.05 0.14% 36.20 28 36.30 1 6.58
2019-02-20 2850 164720 83 5969442 36.25 36.40 36.10 36.35 0.10 0.28% 36.25 4 36.35 1 6.60
2019-02-21 2850 165242 122 5992444 36.40 36.50 36.20 36.25 0.10 -0.28% 36.25 50 36.40 4 6.58
2019-02-22 2850 66103 64 2401835 36.20 36.45 36.20 36.30 0.05 0.14% 36.30 1 36.45 1 6.59
2019-02-25 2850 112030 59 4066195 36.50 36.50 36.15 36.25 0.05 -0.14% 36.25 17 36.45 6 6.58
2019-02-26 2850 150513 125 5477646 36.30 36.60 36.15 36.35 0.10 0.28% 36.35 2 36.40 7 6.60
2019-02-27 2850 165503 114 6005882 36.35 36.45 36.05 36.25 0.10 -0.28% 36.25 1 36.40 17 6.58
2019-03-04 2850 143968 101 5216833 36.25 36.40 36.15 36.35 0.10 0.28% 36.35 8 36.40 4 6.60
2019-03-05 2850 152469 82 5540165 36.60 36.60 36.20 36.25 0.10 -0.28% 36.25 2 36.30 6 6.58
2019-03-06 2850 54836 58 1996369 36.30 36.50 36.25 36.45 0.20 0.55% 36.45 3 36.50 2 6.62
2019-03-07 2850 74328 54 2702255 36.50 36.50 36.30 36.30 0.15 -0.41% 36.30 23 36.35 7 6.59
2019-03-08 2850 64430 59 2341221 36.40 36.40 36.30 36.40 0.10 0.28% 36.40 1 36.45 16 6.61
2019-03-11 2850 139635 68 5079744 36.35 36.45 36.25 36.40 0.00 0% 36.35 12 36.40 10 6.61
2019-03-12 2850 175128 123 6407223 36.50 36.70 36.45 36.70 0.30 0.82% 36.65 1 36.70 3 6.66
2019-03-13 2850 72200 52 2646909 36.55 36.70 36.55 36.60 0.10 -0.27% 36.60 21 36.70 31 6.64
2019-03-14 2850 106755 107 3910292 36.70 36.75 36.55 36.70 0.10 0.27% 36.60 6 36.70 5 6.66
2019-03-15 2850 109369 111 4007077 36.70 36.80 36.55 36.65 0.05 -0.14% 36.65 1 36.80 8 6.65
2019-03-18 2850 149650 126 5492750 36.65 36.85 36.60 36.85 0.20 0.55% 36.65 8 36.90 5 6.69
2019-03-19 2850 221528 187 8154353 36.80 37.00 36.65 36.70 0.15 -0.41% 36.70 1 36.75 1 6.66
2019-03-20 2850 277908 187 10178160 36.70 36.75 36.50 36.65 0.05 -0.14% 36.65 1 36.70 24 6.65
2019-03-21 2850 317872 205 11640304 36.65 36.65 36.55 36.60 0.05 -0.14% 36.60 11 36.65 20 6.64
2019-03-22 2850 1279488 817 49914452 39.70 39.70 38.15 38.70 2.10 5.74% 38.70 3 38.80 3 7.02
2019-03-25 2850 531960 350 20612990 38.40 39.10 38.00 38.80 0.10 0.26% 38.80 5 38.90 1 7.04
2019-03-26 2850 262326 197 10175378 38.30 39.00 38.30 39.00 0.20 0.52% 38.95 3 39.00 23 7.08
2019-03-27 2850 248084 187 9657326 39.00 39.05 38.80 38.95 0.05 -0.13% 38.95 3 39.00 13 7.07
2019-03-28 2850 211026 166 8159492 38.70 38.80 38.50 38.65 0.30 -0.77% 38.65 1 38.80 9 6.90
2019-03-29 2850 234280 149 9084580 39.00 39.00 38.70 39.00 0.35 0.91% 38.80 1 39.00 11 6.96
2019-04-01 2850 232944 191 9079916 39.15 39.15 38.80 38.85 0.15 -0.38% 38.85 3 39.00 9 6.94
2019-04-02 2850 277136 174 10787896 39.00 39.05 38.75 38.75 0.10 -0.26% 38.75 7 38.80 4 6.92
2019-04-03 2850 202601 140 7861097 38.80 38.90 38.70 38.75 0.00 0% 38.75 32 38.85 1 6.92
2019-04-08 2850 372705 271 14612347 39.20 39.55 39.00 39.05 0.30 0.77% 39.05 3 39.15 1 6.97
2019-04-09 2850 309815 137 12163638 39.45 39.45 39.10 39.20 0.15 0.38% 39.20 11 39.25 1 7.00
2019-04-10 2850 281276 214 10977709 39.00 39.20 38.95 39.10 0.10 -0.26% 39.10 1 39.15 2 6.98
2019-04-11 2850 150295 79 5890014 39.45 39.45 39.00 39.00 0.10 -0.26% 39.00 44 39.10 1 6.96
2019-04-12 2850 130200 69 5076490 39.10 39.10 38.90 39.00 0.00 0% 38.95 12 39.00 2 6.96
2019-04-15 2850 160816 115 6276875 39.20 39.20 38.95 39.15 0.15 0.38% 39.15 1 39.20 11 6.99
2019-04-17 2850 192500 146 7513750 39.10 39.10 38.95 39.00 0.10 -0.38% 39.00 4 39.05 6 6.96
2019-04-18 2850 617446 394 23905820 39.15 39.15 38.30 38.40 0.60 -1.54% 38.35 6 38.40 20 6.86
2019-04-19 2850 211118 129 8177660 38.60 38.85 38.60 38.70 0.30 0.78% 38.70 1 38.75 8 6.91
2019-04-22 2850 231150 132 8947405 38.80 38.90 38.60 38.60 0.10 -0.26% 38.60 3 38.65 10 6.89
2019-04-23 2850 248512 118 9633315 38.60 38.85 38.60 38.80 0.20 0.52% 38.75 24 38.80 3 6.93
2019-04-24 2850 368250 159 14300211 38.85 38.90 38.75 38.85 0.05 0.13% 38.80 22 38.85 3 6.94
2019-04-25 2850 186100 114 7219881 38.85 38.85 38.70 38.80 0.05 -0.13% 38.75 35 38.80 2 6.93
2019-04-26 2850 321290 137 12461310 38.80 38.85 38.70 38.80 0.00 0% 38.80 1 38.85 17 6.93
2019-04-29 2850 193460 115 7514420 38.90 38.90 38.80 38.80 0.00 0% 38.80 35 38.85 12 6.93
2019-04-30 2850 179380 96 6959444 38.80 38.85 38.75 38.80 0.00 0% 38.75 18 38.80 1 6.93
2019-05-02 2850 242300 140 9418600 38.80 38.95 38.80 38.90 0.10 0.26% 38.85 39 38.90 41 6.95
2019-05-03 2850 166794 105 6497802 38.95 39.00 38.90 39.00 0.10 0.26% 38.95 28 39.00 8 6.96
2019-05-06 2850 195300 99 7608589 39.00 39.00 38.85 39.00 0.00 0% 38.90 35 39.00 5 6.96
2019-05-07 2850 142150 89 5536872 39.00 39.05 38.90 38.90 0.10 -0.26% 38.90 7 38.95 7 6.95
2019-05-08 2850 168867 103 6558513 38.85 38.90 38.75 38.80 0.10 -0.26% 38.80 16 38.90 11 6.93
2019-05-09 2850 134214 95 5201046 38.90 38.90 38.65 38.70 0.10 -0.26% 38.70 9 38.75 1 6.91
2019-05-10 2850 224951 167 8760187 38.90 39.05 38.70 38.95 0.25 0.65% 38.90 2 38.95 2 6.96
2019-05-13 2850 328764 155 12812560 38.95 39.05 38.70 38.95 0.00 0% 38.95 9 39.00 2 8.89
2019-05-14 2850 252101 182 9769444 38.55 39.05 38.50 39.00 0.05 0.13% 38.90 1 39.00 1 8.90
2019-05-15 2850 157484 113 6122976 38.85 39.00 38.80 38.80 0.20 -0.51% 38.80 57 38.95 8 8.86
2019-05-16 2850 115994 99 4504366 38.80 38.90 38.70 38.85 0.05 0.13% 38.85 12 38.90 2 8.87
2019-05-17 2850 135470 88 5262780 38.85 38.95 38.75 38.80 0.05 -0.13% 38.80 3 38.95 8 8.86
2019-05-20 2850 195490 116 7591385 38.85 38.90 38.70 38.80 0.00 0% 38.80 6 38.90 31 8.86
2019-05-22 2850 118203 78 4616456 39.10 39.15 38.90 39.15 0.00 0.9% 39.10 9 39.15 11 8.94
2019-05-23 2850 145663 108 5704453 39.15 39.20 39.05 39.10 0.05 -0.13% 39.10 15 39.20 1 8.93
2019-05-24 2850 613851 367 24309244 39.10 40.05 39.10 40.05 0.95 2.43% 40.00 1 40.05 4 9.14
2019-05-27 2850 445243 344 17935460 40.10 40.80 39.80 40.80 0.75 1.87% 40.75 6 40.80 3 9.32
2019-05-28 2850 339438 235 13809876 40.80 40.95 40.15 40.95 0.15 0.37% 40.60 1 40.95 8 9.35
2019-05-29 2850 350431 223 14117982 40.55 40.55 40.10 40.20 0.75 -1.83% 40.20 4 40.30 2 9.18
2019-05-30 2850 261501 140 10521412 40.30 40.35 40.10 40.25 0.05 0.12% 40.25 2 40.30 2 9.19
2019-05-31 2850 278304 223 11235760 40.25 40.50 40.25 40.35 0.10 0.25% 40.35 7 40.45 12 9.21
2019-06-03 2850 336340 239 13492698 40.25 40.35 39.80 40.20 0.15 -0.37% 40.20 4 40.30 15 9.18
2019-06-04 2850 178755 132 7176184 40.25 40.30 40.05 40.10 0.10 -0.25% 40.05 16 40.15 4 9.16
2019-06-05 2850 141121 110 5665264 40.25 40.30 40.10 40.10 0.00 0% 40.10 10 40.15 7 9.16
2019-06-06 2850 158123 115 6339581 40.30 40.30 40.00 40.00 0.10 -0.25% 40.00 23 40.05 1 9.13
2019-06-10 2850 197357 142 7955668 40.40 40.45 40.15 40.25 0.25 0.63% 40.25 12 40.30 2 9.19
2019-06-11 2850 208175 163 8353675 40.25 40.25 40.00 40.05 0.20 -0.5% 40.05 8 40.10 25 9.14
2019-06-12 2850 168533 116 6746570 40.10 40.15 39.95 39.95 0.10 -0.25% 39.95 12 40.00 1 9.12
2019-06-13 2850 432252 255 17116862 39.95 40.00 39.35 39.50 0.45 -1.13% 39.50 3 39.55 1 9.02
2019-06-14 2850 327040 214 12827978 39.10 39.35 39.10 39.35 0.15 -0.38% 39.35 27 39.40 3 8.98
2019-06-17 2850 251997 201 9982377 39.35 39.75 39.35 39.60 0.25 0.64% 39.60 32 39.65 1 9.04
2019-06-18 2850 241335 127 9573431 39.60 39.80 39.60 39.65 0.05 0.13% 39.65 13 39.70 4 9.05
2019-06-19 2850 510271 332 20162704 39.70 39.80 39.25 39.50 0.15 -0.38% 39.50 4 39.70 1 9.02
2019-06-20 2850 760461 152 30154247 39.60 39.70 39.60 39.70 0.20 0.51% 39.65 9 39.70 18 9.06
2019-06-21 2850 133000 99 5283100 39.70 39.80 39.65 39.75 0.05 0.13% 39.70 8 39.75 5 9.08
2019-06-24 2850 141200 123 5628370 39.80 39.95 39.75 39.95 0.20 0.5% 39.90 7 39.95 3 9.12
2019-06-25 2850 175900 104 7025850 40.00 40.00 39.80 39.90 0.05 -0.13% 39.85 10 39.90 2 9.11
2019-06-26 2850 181980 127 7263045 39.90 39.95 39.85 39.90 0.00 0% 39.90 11 39.95 41 9.11
2019-06-27 2850 568065 258 22677762 39.90 40.00 39.85 39.90 0.00 0% 39.90 3 39.95 35 9.11
2019-06-28 2850 409480 185 16311595 39.75 39.90 39.75 39.80 0.10 -0.25% 39.75 28 39.90 19 9.09
2019-07-01 2850 1397076 573 55709390 39.80 39.95 39.80 39.95 0.15 0.38% 39.90 54 39.95 116 9.12
2019-07-02 2850 1776657 693 67194728 37.40 38.25 37.40 37.95 0.00 -5.01% 37.95 5 38.00 88 8.66
2019-07-03 2850 451037 245 17087767 38.00 38.10 37.70 38.05 0.10 0.26% 38.00 1 38.10 4 8.69
2019-07-04 2850 394019 194 15132124 38.20 38.55 38.20 38.40 0.35 0.92% 38.40 25 38.50 1 8.77
2019-07-05 2850 144707 121 5594993 38.40 38.80 38.40 38.65 0.25 0.65% 38.65 29 38.70 1 8.82
2019-07-08 2850 179440 118 6944975 38.65 38.90 38.60 38.70 0.05 0.13% 38.65 21 38.70 1 8.84
2019-07-09 2850 145861 96 5628925 38.60 38.85 38.50 38.60 0.10 -0.26% 38.60 10 38.80 8 8.81
2019-07-10 2850 196426 141 7588414 38.60 38.85 38.50 38.85 0.25 0.65% 38.55 20 38.85 8 8.87
2019-07-11 2850 132836 85 5140651 38.85 38.85 38.60 38.60 0.25 -0.64% 38.60 20 38.65 3 8.81
2019-07-12 2850 174191 120 6685581 38.60 38.60 38.25 38.25 0.35 -0.91% 38.20 15 38.30 3 8.73
2019-07-15 2850 189500 116 7247798 38.25 38.35 38.15 38.25 0.00 0% 38.25 2 38.30 23 8.73
2019-07-16 2850 138471 103 5291488 38.30 38.35 38.15 38.25 0.00 0% 38.20 1 38.25 4 8.73
2019-07-17 2850 197636 164 7578448 38.25 38.65 38.15 38.45 0.20 0.52% 38.45 8 38.60 1 8.78
2019-07-18 2850 126486 79 4828364 38.25 38.25 38.15 38.15 0.30 -0.78% 38.15 21 38.25 3 8.71
2019-07-19 2850 57200 55 2187988 38.15 38.35 38.15 38.20 0.05 0.13% 38.20 8 38.25 1 8.72
2019-07-22 2850 177200 108 6748790 38.20 38.20 38.05 38.05 0.15 -0.39% 38.10 2 38.15 189 8.69
2019-07-23 2850 95000 68 3613750 38.10 38.10 38.00 38.10 0.05 0.13% 38.00 70 38.10 2 8.70
2019-07-24 2850 119671 105 4559346 38.05 38.15 38.05 38.10 0.00 0% 38.05 29 38.20 4 8.70
2019-07-25 2850 112978 99 4307408 38.10 38.25 38.05 38.15 0.05 0.13% 38.15 12 38.25 7 8.71
2019-07-26 2850 118830 79 4532170 38.15 38.20 38.10 38.10 0.05 -0.13% 38.10 28 38.15 147 8.70
2019-07-29 2850 167800 114 6398359 38.10 38.25 38.10 38.15 0.05 0.13% 38.10 14 38.15 12 8.71
2019-07-30 2850 179500 101 6836149 38.15 38.20 38.00 38.05 0.10 -0.26% 38.05 9 38.15 17 8.69
2019-07-31 2850 145700 112 5547384 38.05 38.15 38.00 38.05 0.00 0% 38.05 4 38.15 9 8.69
2019-08-01 2850 205464 129 7790984 38.05 38.10 37.85 37.85 0.20 -0.53% 37.85 19 37.95 3 8.64
2019-08-02 2850 238865 140 8998832 37.80 37.80 37.60 37.75 0.10 -0.26% 37.70 3 37.75 3 8.62
2019-08-05 2850 178620 128 6711734 37.75 37.75 37.45 37.45 0.30 -0.79% 37.45 15 37.65 5 8.55
2019-08-06 2850 184395 133 6855160 37.25 37.45 37.00 37.40 0.05 -0.13% 37.40 2 37.45 6 8.54
2019-08-07 2850 114030 106 4278129 37.50 37.60 37.50 37.50 0.10 0.27% 37.50 4 37.60 10 8.56
2019-08-08 2850 74537 68 2789271 37.45 37.50 37.30 37.50 0.00 0% 37.35 9 37.50 11 8.56
2019-08-12 2850 93036 77 3471357 37.50 37.50 37.10 37.25 0.25 -0.67% 37.25 2 37.40 10 8.50
2019-08-13 2850 124133 89 4610074 37.20 37.25 37.10 37.15 0.10 -0.27% 37.15 5 37.20 5 8.48
2019-08-14 2850 102500 89 3816474 37.15 37.40 37.10 37.10 0.05 -0.13% 37.10 18 37.20 4 8.47
2019-08-15 2850 218935 150 8067295 37.00 37.00 36.65 36.85 0.25 -0.67% 36.85 1 36.90 5 8.41
2019-08-16 2850 71770 46 2660936 37.00 37.30 36.85 37.05 0.20 0.54% 37.05 3 37.25 2 8.46
2019-08-19 2850 60000 48 2231850 37.25 37.45 37.10 37.30 0.25 0.67% 37.15 6 37.30 11 8.52
2019-08-20 2850 113501 67 4219011 37.30 37.30 37.10 37.15 0.15 -0.4% 37.15 3 37.25 3 8.48
2019-08-21 2850 115300 67 4290100 37.10 37.35 37.10 37.30 0.15 0.4% 37.20 10 37.30 1 8.52
2019-08-22 2850 133447 91 4992544 37.30 37.50 37.30 37.50 0.20 0.54% 37.30 30 37.50 9 8.56
2019-08-23 2850 83783 52 3139407 37.45 37.70 37.35 37.55 0.05 0.13% 37.55 6 37.65 1 8.57
2019-08-26 2850 119516 75 4479272 37.50 37.55 37.40 37.40 0.15 -0.4% 37.35 9 37.40 11 8.54
2019-08-27 2850 83195 78 3140396 37.80 37.80 37.60 37.80 0.40 1.07% 37.65 3 37.85 1 8.63
2019-08-28 2850 60027 46 2264126 37.80 37.85 37.60 37.65 0.15 -0.4% 37.65 9 37.75 2 8.64
2019-08-29 2850 41436 40 1558242 37.65 37.70 37.50 37.50 0.15 -0.4% 37.50 13 37.70 7 8.60
2019-08-30 2850 166798 138 6247592 37.55 37.65 37.25 37.50 0.00 0% 37.40 3 37.50 3 8.60
2019-09-02 2850 50809 46 1902736 37.40 37.55 37.40 37.40 0.10 -0.27% 37.35 4 37.40 5 8.58
2019-09-03 2850 97845 80 3663893 37.40 37.60 37.35 37.45 0.05 0.13% 37.45 1 37.50 10 8.59
2019-09-04 2850 109059 88 4093909 37.45 37.65 37.35 37.65 0.20 0.53% 37.65 1 37.70 2 8.64
2019-09-05 2850 67300 54 2543714 37.70 38.00 37.65 37.85 0.20 0.53% 37.65 11 37.85 21 8.68
2019-09-06 2850 94200 65 3564037 37.90 38.00 37.70 38.00 0.15 0.4% 37.90 3 38.00 15 8.72
2019-09-09 2850 44958 46 1709054 38.00 38.10 37.95 38.00 0.00 0% 37.95 1 38.00 7 8.72
2019-09-10 2850 134157 93 5075770 38.00 38.00 37.65 37.80 0.20 -0.53% 37.75 11 38.00 1 8.67
2019-09-11 2850 141257 133 5324976 38.00 38.00 37.60 37.60 0.20 -0.53% 37.60 19 37.75 2 8.62
2019-09-12 2850 103770 86 3908953 37.60 37.80 37.55 37.75 0.15 0.4% 37.75 10 37.80 2 8.66
2019-09-16 2850 80675 69 3045364 37.75 37.80 37.65 37.75 0.00 0% 37.70 4 37.80 1 8.66
2019-09-17 2850 96150 73 3629319 37.75 37.80 37.65 37.75 0.00 0% 37.75 14 37.80 13 8.66
2019-09-18 2850 147027 129 5567477 37.65 38.00 37.65 37.90 0.15 0.4% 37.85 10 37.90 4 8.69
2019-09-19 2850 73747 62 2796247 37.90 37.95 37.90 37.90 0.00 0% 37.90 18 37.95 10 8.69
2019-09-20 2850 80037 69 3037820 37.90 38.00 37.90 38.00 0.10 0.26% 37.90 39 38.00 12 8.72
2019-09-23 2850 216261 108 8211468 38.00 38.10 37.75 37.90 0.10 -0.26% 37.80 11 37.95 5 8.69
2019-09-24 2850 119971 89 4534003 37.85 38.00 37.65 37.65 0.25 -0.66% 37.65 16 37.80 1 8.64
2019-09-25 2850 183680 110 6958053 37.70 38.15 37.65 37.65 0.00 0% 37.65 14 37.80 2 8.64
2019-09-26 2850 47799 46 1801601 37.65 37.80 37.65 37.65 0.00 0% 37.65 27 37.75 4 8.64
2019-09-27 2850 116610 85 4375096 37.65 37.70 37.35 37.40 0.25 -0.66% 37.40 1 37.50 2 8.58
2019-10-01 2850 113274 69 4242212 37.40 37.50 37.40 37.50 0.10 0.27% 37.45 3 37.50 6 8.60
2019-10-02 2850 101050 61 3774485 37.40 37.40 37.30 37.35 0.15 -0.4% 37.35 9 37.40 11 8.57
2019-10-03 2850 78193 66 2923236 37.35 37.55 37.30 37.35 0.00 0% 37.30 55 37.40 2 8.57
2019-10-04 2850 138109 83 5172803 37.35 37.55 37.35 37.50 0.15 0.4% 37.45 41 37.50 1 8.60
2019-10-07 2850 301589 198 11446485 37.55 38.15 37.55 38.10 0.60 1.6% 38.10 2 38.15 37 8.74
2019-10-08 2850 409734 304 15700924 38.10 38.50 38.10 38.10 0.00 0% 38.10 1 38.15 6 8.74
2019-10-09 2850 115403 78 4387281 38.10 38.10 37.90 38.00 0.10 -0.26% 37.95 1 38.00 2 8.72
2019-10-14 2850 333778 241 12643579 38.00 38.10 37.75 37.80 0.20 -0.53% 37.75 10 37.80 7 8.67
2019-10-15 2850 251406 200 9538659 37.80 38.25 37.75 38.25 0.45 1.19% 38.05 3 38.25 16 8.77
2019-10-16 2850 162985 150 6246716 38.25 38.50 38.15 38.35 0.10 0.26% 38.35 7 38.45 2 8.80
2019-10-17 2850 136018 114 5198886 38.45 38.45 38.10 38.25 0.10 -0.26% 38.25 6 38.30 10 8.77
2019-10-18 2850 1412482 629 53274789 38.20 38.20 37.45 37.80 0.45 -1.18% 37.80 8 37.85 3 8.67
2019-10-21 2850 139957 118 5303316 37.85 38.00 37.80 37.90 0.10 0.26% 37.85 40 37.90 12 8.69
2019-10-22 2850 165000 122 6266250 38.00 38.15 37.90 37.90 0.00 0% 37.90 6 38.00 1 8.69
2019-10-23 2850 166684 130 6350854 38.05 38.15 38.00 38.05 0.15 0.4% 38.00 17 38.15 14 8.73
2019-10-24 2850 465521 371 17900757 38.05 38.70 38.05 38.70 0.65 1.71% 38.50 3 38.70 1 8.88
2019-10-25 2850 119131 99 4593147 38.70 38.70 38.45 38.60 0.10 -0.26% 38.55 2 38.60 4 8.85
2019-10-28 2850 163401 133 6275356 38.50 38.60 38.20 38.30 0.30 -0.78% 38.30 3 38.35 2 8.78
2019-10-29 2850 112038 90 4285262 38.20 38.45 38.15 38.15 0.15 -0.39% 38.10 21 38.15 8 8.75
2019-10-30 2850 106965 68 4085708 38.15 38.30 38.10 38.30 0.15 0.39% 38.20 2 38.30 31 8.78
2019-10-31 2850 160802 137 6158183 38.20 38.50 38.05 38.20 0.10 -0.26% 38.20 5 38.40 1 8.76
2019-11-01 2850 35000 30 1336900 38.20 38.25 38.15 38.25 0.05 0.13% 38.20 8 38.25 2 8.77
2019-11-04 2850 101842 104 3903729 38.25 38.40 38.25 38.30 0.05 0.13% 38.25 9 38.35 1 8.78
2019-11-05 2850 93022 79 3561587 38.40 38.40 38.25 38.30 0.00 0% 38.25 6 38.30 3 8.78
2019-11-06 2850 95179 77 3644954 38.25 38.40 38.20 38.30 0.00 0% 38.30 3 38.35 4 8.78
2019-11-07 2850 92339 71 3543400 38.40 38.45 38.30 38.30 0.00 0% 38.30 10 38.35 3 8.78
2019-11-08 2850 67172 55 2576222 38.40 38.40 38.30 38.35 0.05 0.13% 38.35 13 38.40 38 8.80
2019-11-11 2850 129932 125 4960998 38.35 38.35 38.10 38.15 0.20 -0.52% 38.15 3 38.20 26 8.75
2019-11-12 2850 389634 253 15088138 38.15 39.15 38.15 38.85 0.70 1.83% 38.80 1 38.90 2 8.35
2019-11-13 2850 268800 158 10466227 39.00 39.15 38.80 38.80 0.05 -0.13% 38.80 6 38.85 5 8.34
2019-11-14 2850 187776 137 7301514 38.80 39.00 38.80 38.80 0.00 0% 38.80 1 38.85 2 8.34
2019-11-15 2850 372475 169 14567647 38.95 39.50 38.95 39.05 0.25 0.64% 39.05 1 39.10 10 8.40
2019-11-18 2850 162020 125 6356682 39.45 39.50 39.10 39.20 0.15 0.38% 39.20 5 39.25 36 8.43
2019-11-19 2850 229240 172 9009806 39.30 39.40 39.20 39.25 0.05 0.13% 39.25 4 39.35 14 8.44
2019-11-20 2850 197391 148 7775505 39.25 39.50 39.25 39.40 0.15 0.38% 39.35 5 39.40 2 8.47
2019-11-21 2850 149140 100 5876929 39.40 39.50 39.35 39.45 0.05 0.13% 39.45 1 39.50 57 8.48
2019-11-22 2850 281997 159 11162326 39.50 39.70 39.50 39.65 0.20 0.51% 39.55 9 39.65 2 8.53
2019-11-25 2850 101600 66 4022910 39.60 39.70 39.50 39.65 0.00 0% 39.60 3 39.65 1 8.53
2019-11-26 2850 108050 71 4276285 39.60 39.70 39.50 39.60 0.05 -0.13% 39.55 5 39.60 2 8.52
2019-11-27 2850 165686 73 6552563 39.55 39.60 39.45 39.60 0.00 0% 39.50 7 39.60 3 8.52
2019-11-28 2850 61825 54 2450992 39.60 39.75 39.55 39.75 0.15 0.38% 39.70 7 39.75 8 8.55
2019-11-29 2850 170804 150 6737957 39.65 39.65 39.20 39.20 0.55 -1.38% 39.15 8 39.20 1 8.43
2019-12-02 2850 196778 142 7670650 39.20 39.30 38.80 38.90 0.30 -0.77% 38.90 2 38.95 2 8.37
2019-12-03 2850 19402 23 759007 39.00 39.15 39.00 39.10 0.20 0.51% 39.05 10 39.15 14 8.41
2019-12-04 2850 173519 132 6736111 39.00 39.00 38.70 38.85 0.25 -0.64% 38.80 21 38.85 11 8.35
2019-12-05 2850 184155 146 7133609 38.85 38.95 38.60 38.75 0.10 -0.26% 38.65 8 38.75 10 8.33
2019-12-06 2850 116529 111 4509745 39.00 39.00 38.60 38.70 0.05 -0.13% 38.70 9 38.75 1 8.32
2019-12-09 2850 196377 142 7594225 38.80 38.85 38.55 38.60 0.10 -0.26% 38.60 26 38.70 48 8.30
2019-12-10 2850 267797 183 10261603 38.60 38.65 37.50 38.30 0.30 -0.78% 38.25 8 38.30 1 8.24
2019-12-11 2850 142906 92 5501374 38.30 38.75 38.30 38.45 0.15 0.39% 38.50 3 38.55 10 8.27
2019-12-12 2850 104334 73 4033757 38.50 38.80 38.50 38.65 0.20 0.52% 38.55 15 38.65 2 8.31
2019-12-13 2850 106855 87 4131485 38.70 38.80 38.60 38.65 0.00 0% 38.60 31 38.65 16 8.31
2019-12-16 2850 328400 287 12619607 38.65 38.65 38.25 38.35 0.30 -0.78% 38.35 4 38.40 8 8.25
2019-12-17 2850 89309 86 3441617 38.50 38.60 38.45 38.60 0.25 0.65% 38.55 6 38.60 13 8.30
2019-12-18 2850 195627 144 7572651 38.60 38.90 38.50 38.85 0.25 0.65% 38.85 12 38.90 18 8.35
2019-12-19 2850 105029 90 4085382 38.75 39.00 38.70 38.85 0.00 0% 38.80 4 38.85 1 8.35
2019-12-20 2850 75226 56 2920486 38.85 38.95 38.75 38.75 0.10 -0.26% 38.75 21 38.90 1 8.33
2019-12-23 2850 34374 28 1335846 38.75 38.90 38.75 38.80 0.05 0.13% 38.80 9 38.85 3 8.34
2019-12-24 2850 69814 58 2703274 38.80 38.80 38.55 38.70 0.10 -0.26% 38.70 3 38.75 1 8.32
2019-12-25 2850 56300 47 2179407 38.80 38.80 38.65 38.70 0.00 0% 38.70 6 38.75 21 8.32
2019-12-26 2850 86633 37 3357674 38.80 38.95 38.70 38.85 0.15 0.39% 38.75 4 38.95 5 8.35
2019-12-27 2850 90340 55 3508961 38.85 39.00 38.70 38.80 0.05 -0.13% 38.80 1 38.85 6 8.34
2019-12-30 2850 131176 79 5081399 38.80 38.90 38.60 38.70 0.10 -0.26% 38.70 2 38.80 29 8.32
2019-12-31 2850 113200 76 4368650 38.65 38.65 38.55 38.60 0.10 -0.26% 38.60 2 38.65 18 8.30