柏騰(3518)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　　　　48.15
0
0%		47.35
-0.8
-1.66%		47.35
0
0%		47.50
0.15
0.32%		47.95
0.45
0.95%		 　48.30
0.35
0.73%		48.05
-0.25
-0.52%		51.00
2.95
6.14%		50.60
-0.4
-0.78%		51.40
0.8
1.58%		 　51.00
-0.4
-0.78%		50.60
-0.4
-0.78%		49.90
-0.7
-1.38%		50.30
0.4
0.8%		49.70
-0.6
-1.19%		 　49.15
-0.55
-1.11%		49.00
-0.15
-0.31%		49.40
0.4
0.82%		49.30
-0.1
-0.2%		50.40
1.1
2.23%		 49.39
2 月　50.50
0.1
0.2%		50.10
-0.4
-0.79%		50.20
0.1
0.2%		50.00
-0.2
-0.4%		49.50
-0.5
-1%		 　48.80
-0.7
-1.41%		49.10
0.3
0.61%		50.00
0.9
1.83%		50.60
0.6
1.2%		50.60
0
0%		 　　　　　　　　　50.50
-0.1
-0.2%		50.80
0.3
0.59%		50.80
0
0%		 50.34
3 月　51.20
0.4
0.79%		49.60
-1.6
-3.13%		50.00
0.4
0.81%		50.10
0.1
0.2%		50.10
0
0%		 　53.60
3.5
6.99%		54.80
1.2
2.24%		54.00
-0.8
-1.46%		54.60
0.6
1.11%		53.90
-0.7
-1.28%		 　52.40
-1.5
-2.78%		51.50
-0.9
-1.72%		51.60
0.1
0.19%		53.50
1.9
3.68%		52.70
-0.8
-1.5%		 　52.00
-0.7
-1.33%		52.30
0.3
0.58%		51.80
-0.5
-0.96%		52.80
1
1.93%		52.80
0
0%		 　52.60
-0.2
-0.38%		54.00
1.4
2.66%		52.4
4 月53.80
-0.2
-0.37%		54.00
0.2
0.37%		 　　　55.90
1.9
3.52%		56.50
0.6
1.07%		56.70
0.2
0.35%		56.70
0
0%		 　55.70
-1
-1.76%		56.10
0.4
0.72%		56.50
0.4
0.71%		56.00
-0.5
-0.88%		56.50
0.5
0.89%		 　55.20
-1.3
-2.3%		54.00
-1.2
-2.17%		55.00
1
1.85%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		 　54.40
-0.6
-1.09%		53.90
-0.5
-0.92%		54.00
0.1
0.19%		54.50
0.5
0.93%		 55.08
5 月　　　50.70
-3.8
-6.97%		49.75
-0.95
-1.87%		50.00
0.25
0.5%		50.10
0.1
0.2%		49.00
-1.1
-2.2%		 　46.75
-2.25
-4.59%		46.80
0.05
0.11%		46.30
-0.5
-1.07%		45.50
-0.8
-1.73%		44.00
-1.5
-3.3%		 　44.35
0.35
0.8%		45.50
1.15
2.59%		48.15
2.65
5.82%		49.70
1.55
3.22%		52.70
3
6.04%		 　51.90
-0.8
-1.52%		53.80
1.9
3.66%		53.70
-0.1
-0.19%		55.00
1.3
2.42%		55.00
0
0%		 49.61
6 月54.30
-0.7
-1.27%		54.20
-0.1
-0.18%		51.50
-2.7
-4.98%		51.10
-0.4
-0.78%		51.80
0.7
1.37%		 　51.10
-0.7
-1.35%		49.80
-1.3
-2.54%		52.50
2.7
5.42%		52.40
-0.1
-0.19%		51.20
-1.2
-2.29%		 　50.50
-0.7
-1.37%		49.85
-0.65
-1.29%		51.10
1.25
2.51%		53.50
2.4
4.7%		 　　53.50
0
0%		53.00
-0.5
-0.93%		52.80
-0.2
-0.38%		51.80
-1
-1.89%		53.40
1.6
3.09%		 　52.60
-0.8
-1.5%		53.00
0.4
0.76%		 52.15
7 月53.30
0.3
0.57%		58.00
4.7
8.82%		59.30
1.3
2.24%		 　59.30
0
0%		57.90
-1.4
-2.36%		54.00
-3.9
-6.74%		54.20
0.2
0.37%		 　　55.40
1.2
2.21%		54.40
-1
-1.81%		54.10
-0.3
-0.55%		53.80
-0.3
-0.55%		55.00
1.2
2.23%		 　55.00
0
0%		55.00
0
0%		55.00
0
0%		53.10
-1.9
-3.45%		52.00
-1.1
-2.07%		 　50.10
-1.9
-3.65%		50.80
0.7
1.4%		50.70
-0.1
-0.2%		51.00
0.3
0.59%		51.20
0.2
0.39%		54.32
8 月 　51.20
0
0%		46.70
-4.5
-8.79%		49.40
2.7
5.78%		47.85
-1.55
-3.14%		48.95
1.1
2.3%		 　48.10
-0.85
-1.74%		46.20
-1.9
-3.95%		45.40
-0.8
-1.73%		45.05
-0.35
-0.77%		46.50
1.45
3.22%		 　46.50
0
0%		44.80
-1.7
-3.66%		40.50
-4.3
-9.6%		40.90
0.4
0.99%		36.85
-4.05
-9.9%		 　33.20
-3.65
-9.91%		33.50
0.3
0.9%		33.60
0.1
0.3%		35.60
2
5.95%		35.00
-0.6
-1.69%		 35.85
0.85
2.43%		42.31
9 月35.90
0.05
0.14%		36.60
0.7
1.95%		37.60
1
2.73%		36.00
-1.6
-4.26%		 　35.25
-0.75
-2.08%		36.00
0.75
2.13%		36.05
0.05
0.14%		35.70
-0.35
-0.97%		36.45
0.75
2.1%		 　36.75
0.3
0.82%		36.70
-0.05
-0.14%		39.30
2.6
7.08%		39.05
-0.25
-0.64%		38.95
-0.1
-0.26%		 　38.40
-0.55
-1.41%		37.80
-0.6
-1.56%		37.25
-0.55
-1.46%		37.05
-0.2
-0.54%		37.00
-0.05
-0.13%		 　　　36.95
-0.05
-0.14%		 37.03
10 月37.75
0.8
2.17%		37.10
-0.65
-1.72%		 　36.80
-0.3
-0.81%		37.10
0.3
0.82%		39.30
2.2
5.93%		39.40
0.1
0.25%		 　　38.60
-0.8
-2.03%		38.10
-0.5
-1.3%		38.30
0.2
0.52%		36.90
-1.4
-3.66%		37.40
0.5
1.36%		 　36.50
-0.9
-2.41%		36.60
0.1
0.27%		37.15
0.55
1.5%		36.90
-0.25
-0.67%		36.90
0
0%		 　37.35
0.45
1.22%		37.00
-0.35
-0.94%		36.80
-0.2
-0.54%		36.35
-0.45
-1.22%		36.35
0
0%		 37.34
11 月　37.00
0.65
1.79%		37.00
0
0%		37.00
0
0%		37.40
0.4
1.08%		37.60
0.2
0.53%		 　36.45
-1.15
-3.06%		36.40
-0.05
-0.14%		36.00
-0.4
-1.1%		35.50
-0.5
-1.39%		35.45
-0.05
-0.14%		 　34.90
-0.55
-1.55%		35.20
0.3
0.86%		35.10
-0.1
-0.28%		35.40
0.3
0.85%		34.90
-0.5
-1.41%		 　34.50
-0.4
-1.15%		34.50
0
0%		34.50
0
0%		34.60
0.1
0.29%		34.95
0.35
1.01%		 　34.50
-0.45
-1.29%		 35.52
12 月34.40
-0.1
-0.29%		35.30
0.9
2.62%		38.00
2.7
7.65%		39.10
1.1
2.89%		 　38.30
-0.8
-2.05%		37.70
-0.6
-1.57%		37.35
-0.35
-0.93%		36.60
-0.75
-2.01%		34.80
-1.8
-4.92%		 　35.30
0.5
1.44%		35.70
0.4
1.13%		36.05
0.35
0.98%		36.30
0.25
0.69%		36.55
0.25
0.69%		 　36.60
0.05
0.14%		35.30
-1.3
-3.55%		35.30
0
0%		35.20
-0.1
-0.28%		35.50
0.3
0.85%		 　36.10
0.6
1.69%		35.60
-0.5
-1.39%		35.30
-0.3
-0.84%		35.60
0.3
0.85%		36.23

說明:最高漲幅:8.82%最低跌幅:-9.91% 最高價:59.30最低價:33.20平均價:45.81,灰色底表示週末,漲126天(102.3)元,跌150天(-130.8)元,平盤27天
9%=1,8%=1,7%=3,6%=6,5%=2,4%=4,3%=9,2%=25,1%=53,0%=49,-0%=1,-1%=3,-2%=4,-3%=4,-4%=7,-5%=9,-6%=25,-7%=38,-8%=59,

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
2015-01-05 3518 69113 62 3294860 47.30 48.20 47.30 48.15 0.85 0% 48.15 1 48.30 5 0.00
2015-01-06 3518 89112 73 4239485 47.60 48.00 47.35 47.35 0.80 -1.66% 47.35 11 47.70 1 0.00
2015-01-07 3518 107871 71 5124937 47.45 47.75 47.35 47.35 0.00 0% 47.20 3 47.50 2 0.00
2015-01-08 3518 112147 73 5329152 47.80 47.80 47.35 47.50 0.15 0.32% 47.50 1 47.55 5 0.00
2015-01-09 3518 59020 47 2819956 47.50 48.00 47.50 47.95 0.45 0.95% 47.90 3 47.95 1 0.00
2015-01-12 3518 88525 68 4249440 48.05 48.30 47.65 48.30 0.35 0.73% 47.75 3 48.30 28 0.00
2015-01-13 3518 460014 63 22105572 48.40 48.40 47.90 48.05 0.25 -0.52% 48.05 1 48.20 5 0.00
2015-01-14 3518 637210 493 32046760 48.10 51.00 48.10 51.00 2.95 6.14% 51.00 5 51.10 6 0.00
2015-01-15 3518 634042 502 33196406 51.40 54.00 50.60 50.60 0.40 -0.78% 50.60 4 51.00 21 0.00
2015-01-16 3518 255103 189 12891632 51.00 51.40 49.75 51.40 0.80 1.58% 51.10 2 51.40 2 0.00
2015-01-19 3518 263010 201 13690100 51.60 53.20 51.00 51.00 0.40 -0.78% 51.00 8 51.20 4 0.00
2015-01-20 3518 205891 121 10494729 52.00 52.00 50.60 50.60 0.40 -0.78% 50.60 3 51.00 22 0.00
2015-01-21 3518 100900 80 5068438 50.60 51.00 49.85 49.90 0.70 -1.38% 49.90 18 50.40 3 0.00
2015-01-22 3518 99225 69 5001950 50.00 50.60 50.00 50.30 0.40 0.8% 50.30 5 50.50 1 0.00
2015-01-23 3518 94003 83 4691247 50.50 50.50 49.70 49.70 0.60 -1.19% 49.70 6 50.10 3 0.00
2015-01-26 3518 68611 52 3380549 49.50 49.50 49.10 49.15 0.55 -1.11% 49.15 2 49.70 1 0.00
2015-01-27 3518 127101 66 6248119 49.15 49.90 49.00 49.00 0.15 -0.31% 49.00 9 49.55 2 0.00
2015-01-28 3518 66223 47 3239099 48.80 49.60 48.60 49.40 0.40 0.82% 49.00 7 49.40 1 0.00
2015-01-29 3518 48219 50 2380381 49.40 49.50 49.00 49.30 0.10 -0.2% 49.30 1 49.50 5 0.00
2015-01-30 3518 369334 249 18816816 49.45 51.60 49.45 50.40 1.10 2.23% 50.40 1 50.50 1 0.00
2015-02-02 3518 118090 104 5998500 50.00 51.30 50.00 50.50 0.10 0.2% 50.40 4 50.50 1 0.00
2015-02-03 3518 89162 71 4517174 50.50 51.00 50.10 50.10 0.40 -0.79% 50.10 6 50.70 2 0.00
2015-02-04 3518 76192 61 3850086 50.90 50.90 50.20 50.20 0.10 0.2% 50.20 2 50.50 2 0.00
2015-02-05 3518 33054 35 1650334 50.80 50.80 49.75 50.00 0.20 -0.4% 50.00 12 50.20 1 0.00
2015-02-06 3518 61050 58 3037110 50.70 50.70 49.50 49.50 0.50 -1% 49.50 2 49.70 25 0.00
2015-02-09 3518 71011 65 3484332 49.55 49.55 48.80 48.80 0.70 -1.41% 48.70 1 49.20 4 0.00
2015-02-10 3518 688830 84 33835543 48.80 49.55 48.80 49.10 0.30 0.61% 49.10 1 49.40 1 0.00
2015-02-11 3518 136465 124 6806092 49.80 50.80 49.15 50.00 0.90 1.83% 49.85 1 50.00 20 0.00
2015-02-12 3518 186151 138 9480846 51.50 51.50 50.40 50.60 0.60 1.2% 50.60 12 50.70 4 0.00
2015-02-13 3518 89010 75 4506410 50.50 51.00 50.10 50.60 0.00 0% 50.30 1 50.70 2 0.00
2015-02-24 3518 635378 140 32052119 51.00 51.00 49.75 50.50 0.10 -0.2% 50.10 1 50.50 7 0.00
2015-02-25 3518 60447 64 3067997 50.90 51.10 50.60 50.80 0.30 0.59% 50.70 2 50.80 1 0.00
2015-02-26 3518 154978 114 7912384 50.80 51.80 50.60 50.80 0.00 0% 50.80 2 51.00 1 0.00
2015-03-02 3518 143140 107 7290102 50.80 51.40 50.60 51.20 0.40 0.79% 50.90 1 51.20 2 0.00
2015-03-03 3518 161352 131 8094402 51.50 51.50 49.55 49.60 1.60 -3.13% 49.60 5 49.80 6 0.00
2015-03-04 3518 72512 62 3625788 49.60 50.40 49.60 50.00 0.40 0.81% 50.00 6 50.40 8 0.00
2015-03-05 3518 35624 41 1786566 50.30 50.40 50.00 50.10 0.10 0.2% 50.10 5 50.30 3 0.00
2015-03-06 3518 96775 72 4837306 50.30 50.30 49.80 50.10 0.00 0% 50.10 6 50.30 7 0.00
2015-03-09 3518 571603 323 30412116 50.50 53.60 50.50 53.60 3.50 6.99% 53.60 406 0.00 0 0.00
2015-03-10 3518 1457595 943 81135473 55.50 57.00 54.00 54.80 1.20 2.24% 54.80 2 54.90 2 0.00
2015-03-11 3518 291613 259 15629943 52.20 54.40 52.20 54.00 0.80 -1.46% 53.90 7 54.30 7 0.00
2015-03-12 3518 239156 181 13003551 54.00 55.00 53.50 54.60 0.60 1.11% 54.60 10 54.70 2 0.00
2015-03-13 3518 157495 132 8514964 54.10 54.60 53.80 53.90 0.70 -1.28% 53.90 1 54.30 5 0.00
2015-03-16 3518 302867 227 15969584 53.80 53.90 52.20 52.40 1.50 -2.78% 52.40 5 52.70 2 0.00
2015-03-17 3518 255746 218 13241808 52.00 52.60 51.30 51.50 0.90 -1.72% 51.50 1 51.60 2 0.00
2015-03-18 3518 94878 91 4944337 51.70 52.50 51.60 51.60 0.10 0.19% 51.60 4 52.10 2 0.00
2015-03-19 3518 325855 259 17451879 52.00 54.40 52.00 53.50 1.90 3.68% 53.30 3 53.50 1 0.00
2015-03-20 3518 152986 143 8075553 53.60 53.80 52.50 52.70 0.80 -1.5% 52.60 1 52.70 1 0.00
2015-03-23 3518 101337 120 5308896 52.90 52.90 52.00 52.00 0.70 -1.33% 52.00 1 52.10 1 0.00
2015-03-24 3518 125102 84 6520004 51.80 52.70 51.80 52.30 0.30 0.58% 52.00 8 52.30 3 0.00
2015-03-25 3518 95059 101 4913225 51.90 52.30 51.50 51.80 0.50 -0.96% 51.50 5 51.90 2 0.00
2015-03-26 3518 143514 113 7479078 52.00 53.00 51.50 52.80 1.00 1.93% 52.50 2 52.80 2 0.00
2015-03-27 3518 149264 135 7880552 53.00 53.20 52.50 52.80 0.00 0% 52.80 1 52.90 12 0.00
2015-03-30 3518 144139 235 7565467 53.00 53.00 52.20 52.60 0.20 -0.38% 52.60 2 52.70 8 0.00
2015-03-31 3518 312465 270 16777142 52.80 54.70 52.80 54.00 1.40 2.66% 53.60 3 54.00 2 0.00
2015-04-01 3518 77209 103 4131466 53.50 53.80 53.30 53.80 0.20 -0.37% 53.80 3 53.90 4 0.00
2015-04-02 3518 193066 186 10458414 53.80 54.90 53.60 54.00 0.20 0.37% 54.00 7 54.10 1 0.00
2015-04-07 3518 814216 542 46129774 54.00 57.70 54.00 55.90 1.90 3.52% 55.90 1 56.20 6 0.00
2015-04-08 3518 372518 321 21089200 55.10 57.50 55.10 56.50 0.60 1.07% 56.30 1 56.50 13 0.00
2015-04-09 3518 328116 253 18710030 57.40 57.80 56.50 56.70 0.20 0.35% 56.70 11 56.80 2 0.00
2015-04-10 3518 339876 303 19062590 57.00 57.10 55.20 56.70 0.00 0% 56.70 3 56.80 8 0.00
2015-04-13 3518 99994 252 5599252 56.70 56.70 55.70 55.70 1.00 -1.76% 55.70 8 55.80 6 0.00
2015-04-14 3518 96956 154 5459094 55.40 56.70 55.40 56.10 0.40 0.72% 56.00 4 56.50 4 0.00
2015-04-15 3518 622884 379 35441761 56.10 58.00 56.10 56.50 0.40 0.71% 56.40 4 56.50 20 0.00
2015-04-16 3518 329297 209 18394640 56.50 56.60 55.40 56.00 0.50 -0.88% 55.90 4 56.00 13 0.00
2015-04-17 3518 464780 238 26360446 56.00 57.50 55.50 56.50 0.50 0.89% 56.40 4 56.50 22 0.00
2015-04-20 3518 209059 169 11643186 56.00 56.40 55.20 55.20 1.30 -2.3% 55.20 6 55.90 3 0.00
2015-04-21 3518 298009 181 16233177 54.90 55.60 53.40 54.00 1.20 -2.17% 53.90 1 54.00 14 0.00
2015-04-22 3518 233008 108 12769440 54.10 55.20 54.10 55.00 1.00 1.85% 54.90 1 55.00 8 0.00
2015-04-23 3518 310003 179 17078462 55.20 56.00 54.20 54.80 0.20 -0.36% 54.50 21 54.80 10 0.00
2015-04-24 3518 82012 64 4502852 55.00 55.20 54.50 55.00 0.20 0.36% 55.00 4 55.10 14 0.00
2015-04-27 3518 225674 166 12407596 55.60 56.10 54.40 54.40 0.60 -1.09% 54.30 8 54.40 1 0.00
2015-04-28 3518 158116 108 8594814 54.50 55.00 53.90 53.90 0.50 -0.92% 53.90 12 54.50 1 0.00
2015-04-29 3518 108202 78 5869045 53.90 54.70 53.90 54.00 0.10 0.19% 54.00 9 54.30 1 0.00
2015-04-30 3518 160000 108 8613300 54.50 54.90 53.50 54.50 0.50 0.93% 54.40 1 54.50 1 0.00
2015-05-04 3518 721507 340 37258357 54.60 54.90 50.70 50.70 3.80 -6.97% 0.00 0 50.70 25 0.00
2015-05-05 3518 334054 198 16810483 50.50 51.00 49.50 49.75 0.95 -1.87% 49.75 1 50.00 67 0.00
2015-05-06 3518 222183 130 11076842 49.25 50.80 49.20 50.00 0.25 0.5% 49.85 13 50.00 5 0.00
2015-05-07 3518 265103 184 13516450 51.00 51.70 49.60 50.10 0.10 0.2% 50.00 5 50.20 2 0.00
2015-05-08 3518 290064 164 14312436 51.00 51.00 48.80 49.00 1.10 -2.2% 49.00 83 49.50 2 0.00
2015-05-11 3518 496227 286 23341925 50.00 50.00 45.60 46.75 2.25 -4.59% 46.40 3 46.90 2 0.00
2015-05-12 3518 57024 77 2667578 46.70 47.10 46.35 46.80 0.05 0.11% 46.60 1 46.80 3 0.00
2015-05-13 3518 191923 131 8877610 47.40 47.40 46.00 46.30 0.50 -1.07% 46.20 6 46.30 1 0.00
2015-05-14 3518 120045 98 5496691 46.30 46.65 45.30 45.50 0.80 -1.73% 45.40 4 45.80 6 0.00
2015-05-15 3518 583163 358 25151268 45.60 45.90 42.35 44.00 1.50 -3.3% 43.95 5 44.00 8 0.00
2015-05-18 3518 208220 172 9310449 44.50 45.35 44.00 44.35 0.35 0.8% 44.35 4 44.85 1 0.00
2015-05-19 3518 98482 123 4441727 44.00 45.50 44.00 45.50 1.15 2.59% 45.35 10 45.50 11 0.00
2015-05-20 3518 464201 222 22147618 46.50 48.65 45.70 48.15 2.65 5.82% 48.15 1 48.65 10 0.00
2015-05-21 3518 908200 449 45323390 48.80 50.90 48.60 49.70 1.55 3.22% 49.65 46 49.70 16 0.00
2015-05-22 3518 670989 392 34926420 50.50 53.00 50.00 52.70 3.00 6.04% 52.50 11 52.70 5 0.00
2015-05-25 3518 343386 181 17868972 52.50 52.50 51.70 51.90 0.80 -1.52% 51.90 4 52.00 6 0.00
2015-05-26 3518 324240 219 17267210 52.00 54.40 51.80 53.80 1.90 3.66% 53.80 7 53.90 2 0.00
2015-05-27 3518 366585 228 19879011 53.70 54.70 53.30 53.70 0.10 -0.19% 53.70 4 53.90 3 0.00
2015-05-28 3518 424354 240 23090563 54.10 55.00 53.80 55.00 1.30 2.42% 54.90 17 55.00 60 0.00
2015-05-29 3518 436716 265 23920463 55.40 55.40 54.00 55.00 0.00 0% 54.90 1 55.00 30 0.00
2015-06-01 3518 326400 189 17724779 55.00 55.00 53.60 54.30 0.70 -1.27% 54.20 21 54.30 8 0.00
2015-06-02 3518 202051 136 10974948 54.30 54.80 54.00 54.20 0.10 -0.18% 54.20 2 54.30 8 0.00
2015-06-03 3518 397200 242 21022199 54.10 54.10 51.50 51.50 2.70 -4.98% 51.50 10 51.70 2 0.00
2015-06-04 3518 310596 190 16120176 51.50 53.00 51.10 51.10 0.40 -0.78% 51.10 2 51.40 3 0.00
2015-06-05 3518 288114 128 14852469 51.00 52.20 50.80 51.80 0.70 1.37% 51.80 3 51.90 5 0.00
2015-06-08 3518 148276 98 7630320 51.80 52.30 51.00 51.10 0.70 -1.35% 51.10 13 51.90 6 0.00
2015-06-09 3518 251676 155 12544912 51.00 51.00 48.80 49.80 1.30 -2.54% 49.80 6 49.85 1 0.00
2015-06-10 3518 195639 140 10090689 49.80 52.50 49.80 52.50 2.70 5.42% 52.30 3 52.60 1 0.00
2015-06-11 3518 252302 144 13378434 53.00 53.50 52.40 52.40 0.10 -0.19% 52.40 7 52.50 3 0.00
2015-06-12 3518 149000 106 7757600 52.00 53.10 51.20 51.20 1.20 -2.29% 51.10 1 51.50 2 0.00
2015-06-15 3518 94173 71 4801136 51.20 51.50 50.10 50.50 0.70 -1.37% 50.50 3 50.70 2 0.00
2015-06-16 3518 192000 117 9620100 51.00 51.20 49.00 49.85 0.65 -1.29% 49.80 1 50.30 1 0.00
2015-06-17 3518 187000 142 9431500 49.85 51.50 49.55 51.10 1.25 2.51% 51.00 34 51.40 2 0.00
2015-06-18 3518 404374 243 21542696 51.10 54.20 51.10 53.50 2.40 4.7% 53.40 1 53.50 7 0.00
2015-06-22 3518 375199 255 20332346 53.50 55.30 53.50 53.50 0.00 0% 53.50 12 53.70 1 0.00
2015-06-23 3518 241894 142 13049012 54.00 54.90 53.00 53.00 0.50 -0.93% 53.00 18 53.50 1 0.00
2015-06-24 3518 155300 94 8249578 53.00 53.60 52.80 52.80 0.20 -0.38% 52.80 11 53.20 1 0.00
2015-06-25 3518 104100 79 5462869 52.80 53.30 51.80 51.80 1.00 -1.89% 51.70 5 51.80 2 0.00
2015-06-26 3518 126254 96 6717987 52.10 53.50 52.10 53.40 1.60 3.09% 53.10 11 53.40 3 0.00
2015-06-29 3518 176208 116 9226776 53.40 53.50 51.50 52.60 0.80 -1.5% 52.00 10 52.70 3 0.00
2015-06-30 3518 48112 37 2529402 52.60 53.00 51.70 53.00 0.40 0.76% 52.60 4 53.20 1 0.00
2015-07-01 3518 166746 114 8926238 52.80 54.30 52.80 53.30 0.30 0.57% 53.30 4 53.80 2 0.00
2015-07-02 3518 1297380 714 73343823 54.80 58.50 53.70 58.00 4.70 8.82% 57.90 1 58.00 70 0.00
2015-07-03 3518 1832432 1195 109659815 59.20 61.40 58.70 59.30 1.30 2.24% 59.30 5 59.40 11 0.00
2015-07-06 3518 1258912 660 75150608 59.20 60.90 58.40 59.30 0.00 0% 59.30 19 59.40 5 0.00
2015-07-07 3518 575620 374 33740260 59.80 60.20 57.20 57.90 1.40 -2.36% 57.60 4 58.00 23 0.00
2015-07-08 3518 619100 419 34222400 58.00 58.00 54.00 54.00 3.90 -6.74% 54.00 27 54.70 1 0.00
2015-07-09 3518 627002 369 32692608 50.20 54.70 50.20 54.20 0.20 0.37% 54.00 7 54.20 4 0.00
2015-07-13 3518 442773 215 24517991 55.80 55.80 54.90 55.40 1.20 2.21% 55.20 5 55.40 6 0.00
2015-07-14 3518 196232 139 10772936 55.00 55.40 54.40 54.40 1.00 -1.81% 54.40 4 55.00 14 0.00
2015-07-15 3518 125968 103 6864280 54.40 55.50 54.10 54.10 0.30 -0.55% 54.10 7 54.40 1 0.00
2015-07-16 3518 118002 75 6344908 54.30 54.70 53.20 53.80 0.30 -0.55% 53.70 6 54.00 4 0.00
2015-07-17 3518 145223 92 7837465 53.80 55.00 53.30 55.00 1.20 2.23% 54.10 2 55.00 4 0.00
2015-07-20 3518 144267 118 7933285 55.00 55.50 54.40 55.00 0.00 0% 54.90 7 55.10 1 0.00
2015-07-21 3518 163105 76 8955042 55.00 55.10 54.50 55.00 0.00 0% 54.60 3 55.00 4 0.00
2015-07-22 3518 213002 144 11805008 55.10 56.50 54.70 55.00 0.00 0% 54.90 6 55.50 2 0.00
2015-07-23 3518 288327 199 15543563 55.90 55.90 53.00 53.10 1.90 -3.45% 53.10 7 53.70 1 0.00
2015-07-24 3518 179051 116 9382752 53.20 53.30 51.70 52.00 1.10 -2.07% 52.00 5 52.90 2 0.00
2015-07-27 3518 342372 182 17425924 50.50 53.00 50.00 50.10 1.90 -3.65% 50.10 31 50.20 1 0.00
2015-07-28 3518 309226 191 15483362 50.00 51.80 48.30 50.80 0.70 1.4% 50.50 1 50.80 2 0.00
2015-07-29 3518 81113 60 4125694 50.80 51.30 50.40 50.70 0.10 -0.2% 50.70 5 51.00 1 0.00
2015-07-30 3518 72001 51 3707751 51.50 52.80 51.00 51.00 0.30 0.59% 51.00 3 51.50 1 0.00
2015-07-31 3518 171001 86 8771251 51.10 51.90 50.80 51.20 0.20 0.39% 51.20 3 51.70 1 0.00
2015-08-03 3518 146102 96 7463691 50.80 51.50 50.70 51.20 0.00 0% 51.00 3 51.20 2 0.00
2015-08-04 3518 605510 361 29292662 51.20 51.40 46.10 46.70 4.50 -8.79% 46.50 1 46.70 21 0.00
2015-08-05 3518 336504 142 16501345 47.00 49.40 47.00 49.40 2.70 5.78% 49.30 2 49.40 6 0.00
2015-08-06 3518 74002 66 3573944 49.30 49.30 47.60 47.85 1.55 -3.14% 47.70 1 48.00 1 0.00
2015-08-07 3518 112000 47 5464100 48.00 49.90 47.85 48.95 1.10 2.3% 48.30 1 49.00 1 0.00
2015-08-10 3518 116256 93 5622261 48.30 48.95 48.10 48.10 0.85 -1.74% 48.10 1 48.20 5 0.00
2015-08-11 3518 228002 178 10635592 46.10 47.30 46.00 46.20 0.00 -3.95% 46.10 3 46.30 1 0.00
2015-08-12 3518 113003 89 5116485 44.70 46.10 44.70 45.40 0.80 -1.73% 45.40 5 45.85 1 0.00
2015-08-13 3518 176000 102 7923250 45.40 46.10 44.60 45.05 0.35 -0.77% 45.05 8 45.35 2 0.00
2015-08-14 3518 222172 119 10197546 45.05 47.00 45.05 46.50 1.45 3.22% 46.00 1 46.50 13 0.00
2015-08-17 3518 161101 71 7442896 45.60 46.50 45.30 46.50 0.00 0% 45.85 1 46.50 6 0.00
2015-08-18 3518 139215 104 6337675 46.50 46.80 44.80 44.80 1.70 -3.66% 44.80 4 45.60 3 0.00
2015-08-19 3518 799401 425 33253139 44.50 45.20 40.35 40.50 4.30 -9.6% 40.50 29 40.80 7 0.00
2015-08-20 3518 550562 283 21849271 38.90 40.90 37.70 40.90 0.40 0.99% 40.80 1 40.90 15 0.00
2015-08-21 3518 878211 391 33710523 39.50 40.45 36.85 36.85 4.05 -9.9% 0.00 0 36.85 73 0.00
2015-08-24 3518 990105 313 33015134 33.60 35.80 33.20 33.20 3.65 -9.91% 0.00 0 33.20 325 0.00
2015-08-25 3518 1932399 676 58961766 29.90 33.50 29.90 33.50 0.30 0.9% 33.20 7 33.50 10 0.00
2015-08-26 3518 443051 232 14815002 33.50 34.50 32.00 33.60 0.10 0.3% 33.60 4 34.30 6 0.00
2015-08-27 3518 477100 287 17178144 34.50 36.90 34.15 35.60 2.00 5.95% 35.60 2 35.80 12 0.00
2015-08-28 3518 355803 231 12735242 35.70 37.25 34.50 35.00 0.60 -1.69% 35.00 5 35.10 3 0.00
2015-08-31 3518 112293 80 4014979 34.90 36.30 34.90 35.85 0.85 2.43% 35.60 1 35.85 1 0.00
2015-09-01 3518 122303 94 4430815 35.80 37.00 35.75 35.90 0.05 0.14% 35.90 1 36.00 2 0.00
2015-09-02 3518 78005 61 2822183 35.70 36.80 35.20 36.60 0.70 1.95% 36.40 10 36.90 1 0.00
2015-09-03 3518 233053 140 8629986 36.65 37.80 36.00 37.60 1.00 2.73% 37.55 4 37.60 7 0.00
2015-09-04 3518 261012 173 9779629 37.60 39.30 36.00 36.00 1.60 -4.26% 36.00 1 36.50 1 0.00
2015-09-07 3518 95110 68 3390327 35.60 36.40 35.20 35.25 0.75 -2.08% 35.25 3 35.70 1 0.00
2015-09-08 3518 115451 80 4105730 35.25 36.00 35.25 36.00 0.75 2.13% 35.75 2 36.00 4 0.00
2015-09-09 3518 126314 90 4588119 36.40 36.80 36.00 36.05 0.05 0.14% 36.05 22 36.20 1 0.00
2015-09-10 3518 106060 82 3794803 36.05 36.40 35.00 35.70 0.35 -0.97% 35.70 17 36.00 17 0.00
2015-09-11 3518 198231 146 7181011 36.00 36.60 35.25 36.45 0.75 2.1% 36.20 1 36.50 1 0.00
2015-09-14 3518 141225 111 5183859 36.80 36.90 36.45 36.75 0.30 0.82% 36.75 1 36.80 1 0.00
2015-09-15 3518 94578 69 3457237 37.00 37.00 36.30 36.70 0.05 -0.14% 36.35 1 36.80 5 0.00
2015-09-16 3518 554332 375 21576762 36.80 39.55 36.80 39.30 2.60 7.08% 39.25 1 39.30 1 0.00
2015-09-17 3518 256245 173 10160428 40.00 40.30 39.05 39.05 0.25 -0.64% 39.05 2 39.40 4 0.00
2015-09-18 3518 125171 84 4867567 39.30 39.30 38.50 38.95 0.10 -0.26% 38.95 3 39.00 2 0.00
2015-09-21 3518 158006 115 5986328 38.60 39.00 37.10 38.40 0.55 -1.41% 38.00 2 38.40 3 0.00
2015-09-22 3518 65192 54 2473915 38.10 38.35 37.50 37.80 0.60 -1.56% 37.80 3 38.05 1 0.00
2015-09-23 3518 41680 42 1554543 37.20 37.80 37.20 37.25 0.55 -1.46% 37.25 1 37.40 1 0.00
2015-09-24 3518 105223 73 3913610 37.20 38.15 36.80 37.05 0.20 -0.54% 36.80 1 37.20 1 0.00
2015-09-25 3518 104269 62 3843796 37.05 37.40 36.60 37.00 0.05 -0.13% 36.90 2 37.30 1 0.00
2015-09-30 3518 93099 43 3402479 36.80 37.00 35.10 36.95 0.05 -0.14% 36.70 2 36.95 3 0.00
2015-10-01 3518 50112 41 1874800 36.95 38.00 36.65 37.75 0.80 2.17% 37.60 5 37.75 1 0.00
2015-10-02 3518 65003 52 2425361 37.20 37.90 37.10 37.10 0.65 -1.72% 37.10 1 37.45 4 0.00
2015-10-05 3518 112001 73 4174986 37.10 37.95 36.70 36.80 0.30 -0.81% 36.75 3 37.20 2 0.00
2015-10-06 3518 523000 66 19418500 37.00 37.60 37.00 37.10 0.30 0.82% 37.05 1 37.30 1 0.00
2015-10-07 3518 605233 380 23493803 37.60 39.65 37.60 39.30 2.20 5.93% 39.15 1 39.30 3 0.00
2015-10-08 3518 153151 120 5930679 39.15 39.40 38.05 39.40 0.10 0.25% 38.10 3 39.40 2 0.00
2015-10-12 3518 88644 72 3438276 39.20 39.20 38.50 38.60 0.80 -2.03% 38.60 1 38.80 3 0.00
2015-10-13 3518 126221 86 4869225 39.30 39.30 38.10 38.10 0.50 -1.3% 38.00 7 38.60 3 0.00
2015-10-14 3518 82048 69 3172753 37.80 39.00 37.80 38.30 0.20 0.52% 38.30 9 38.40 5 0.00
2015-10-15 3518 275004 195 10359248 38.30 38.80 36.20 36.90 1.40 -3.66% 36.90 2 37.00 25 0.00
2015-10-16 3518 98205 76 3649125 36.90 37.50 36.90 37.40 0.50 1.36% 37.10 3 37.40 2 0.00
2015-10-19 3518 198002 107 7293572 37.75 37.75 36.20 36.50 0.90 -2.41% 36.50 9 37.05 6 0.00
2015-10-20 3518 100101 70 3657586 36.35 37.05 36.30 36.60 0.10 0.27% 36.50 2 36.75 3 0.00
2015-10-21 3518 78001 68 2885887 36.60 37.30 36.60 37.15 0.55 1.5% 37.10 2 37.20 17 0.00
2015-10-22 3518 86023 60 3178397 37.35 37.35 36.55 36.90 0.25 -0.67% 36.90 7 37.00 5 0.00
2015-10-23 3518 142223 81 5268084 37.45 37.45 36.90 36.90 0.00 0% 36.90 1 37.00 1 0.00
2015-10-26 3518 154448 113 5828628 37.45 38.50 37.30 37.35 0.45 1.22% 37.35 6 37.50 1 0.00
2015-10-27 3518 137593 102 5130234 38.05 38.20 36.80 37.00 0.35 -0.94% 36.95 1 37.00 10 0.00
2015-10-28 3518 97110 68 3589893 37.00 37.40 36.70 36.80 0.20 -0.54% 36.80 3 36.90 2 0.00
2015-10-29 3518 128000 81 4685200 37.40 37.40 36.25 36.35 0.45 -1.22% 36.30 1 36.60 6 0.00
2015-10-30 3518 96060 63 3472789 36.90 36.90 35.50 36.35 0.00 0% 36.35 3 36.45 12 0.00
2015-11-02 3518 103000 66 3814600 37.00 37.50 36.15 37.00 0.65 1.79% 36.90 1 37.10 3 0.00
2015-11-03 3518 133001 80 4899388 37.00 37.05 36.60 37.00 0.00 0% 37.00 1 37.10 1 0.00
2015-11-04 3518 254075 149 9445075 37.45 37.80 36.80 37.00 0.00 0% 36.85 1 37.00 18 0.00
2015-11-05 3518 132382 99 4965485 37.25 38.00 37.10 37.40 0.40 1.08% 37.25 11 37.40 1 0.00
2015-11-06 3518 194090 102 7314484 37.95 37.95 37.30 37.60 0.20 0.53% 37.50 4 37.65 4 0.00
2015-11-09 3518 121000 79 4477050 37.90 37.90 36.20 36.45 1.15 -3.06% 36.45 3 37.30 1 0.00
2015-11-10 3518 39050 29 1420729 36.10 36.80 36.10 36.40 0.05 -0.14% 36.40 2 36.75 1 0.00
2015-11-11 3518 101165 74 3655437 36.30 36.40 35.90 36.00 0.40 -1.1% 36.00 12 36.10 5 0.00
2015-11-12 3518 308501 131 11015285 36.00 36.20 35.35 35.50 0.50 -1.39% 35.50 20 36.05 1 0.00
2015-11-13 3518 123263 88 4262058 34.80 35.45 33.00 35.45 0.05 -0.14% 35.10 1 35.50 4 0.00
2015-11-16 3518 104560 81 3659611 35.10 35.30 34.80 34.90 0.55 -1.55% 34.90 1 35.30 1 0.00
2015-11-17 3518 133025 88 4704975 35.10 36.00 35.00 35.20 0.30 0.86% 35.20 10 35.40 3 0.00
2015-11-18 3518 73837 49 2591168 35.30 35.30 34.75 35.10 0.10 -0.28% 35.10 9 35.20 3 0.00
2015-11-19 3518 201558 103 7111313 35.20 35.80 35.10 35.40 0.30 0.85% 35.35 3 35.40 24 0.00
2015-11-20 3518 148110 122 5120400 35.60 35.60 33.75 34.90 0.50 -1.41% 34.90 1 35.10 2 0.00
2015-11-23 3518 50051 49 1740004 35.20 35.20 34.40 34.50 0.40 -1.15% 34.50 7 35.00 1 0.00
2015-11-24 3518 75002 52 2741572 36.30 36.85 36.15 34.50 0.25 0% 36.50 3 36.55 1 0.00
2015-11-25 3518 58353 48 2010095 35.30 35.30 34.10 34.50 0.00 0% 34.30 4 34.75 1 0.00
2015-11-26 3518 31201 37 1080169 34.50 34.95 34.00 34.60 0.10 0.29% 34.50 7 34.60 2 0.00
2015-11-27 3518 145003 37 5040055 34.95 34.95 34.30 34.95 0.35 1.01% 34.50 7 34.95 5 0.00
2015-11-30 3518 61407 41 2120676 34.80 34.80 34.10 34.50 0.45 -1.29% 34.45 6 34.50 6 0.00
2015-12-01 3518 78225 51 2693543 34.95 34.95 34.30 34.40 0.10 -0.29% 34.40 4 34.70 3 0.00
2015-12-02 3518 62009 53 2157415 34.65 35.30 34.50 35.30 0.90 2.62% 35.10 10 35.40 2 0.00
2015-12-03 3518 440363 332 16450966 35.40 38.40 35.40 38.00 2.70 7.65% 37.95 1 38.00 42 0.00
2015-12-04 3518 786465 502 30776728 38.00 40.30 38.00 39.10 1.10 2.89% 39.10 1 39.20 1 0.00
2015-12-07 3518 293881 200 11472078 40.00 40.40 38.30 38.30 0.80 -2.05% 38.30 8 38.50 1 0.00
2015-12-08 3518 123010 87 4643480 38.30 38.30 37.25 37.70 0.60 -1.57% 37.70 1 37.95 2 0.00
2015-12-09 3518 117473 78 4342946 37.70 37.70 36.60 37.35 0.35 -0.93% 37.00 3 37.40 5 0.00
2015-12-10 3518 90010 71 3312960 37.30 37.30 36.60 36.60 0.75 -2.01% 36.60 10 36.95 7 0.00
2015-12-11 3518 169073 112 6048529 37.80 37.80 34.80 34.80 1.80 -4.92% 34.80 6 35.00 2 0.00
2015-12-14 3518 100450 82 3627793 37.80 37.80 34.00 35.30 0.50 1.44% 35.10 1 35.35 1 0.00
2015-12-15 3518 97624 93 3456787 35.90 36.00 34.80 35.70 0.40 1.13% 35.50 2 35.70 1 0.00
2015-12-16 3518 67102 58 2410622 36.00 36.15 35.10 36.05 0.35 0.98% 35.75 2 36.05 1 0.00
2015-12-17 3518 73559 56 2670285 36.25 36.70 36.10 36.30 0.25 0.69% 36.30 1 36.40 3 0.00
2015-12-18 3518 75002 52 2741572 36.30 36.85 36.15 36.55 0.25 0.69% 36.50 3 36.55 1 0.00
2015-12-21 3518 74423 61 2744263 37.00 37.00 36.55 36.60 0.05 0.14% 36.60 4 37.00 1 0.00
2015-12-22 3518 379103 224 13482320 36.70 36.90 34.85 35.30 1.30 -3.55% 35.20 4 35.45 3 0.00
2015-12-23 3518 36466 45 1291927 35.70 35.70 35.10 35.30 0.00 0% 35.30 8 35.55 1 0.00
2015-12-24 3518 30016 28 1060761 36.15 36.15 35.20 35.20 0.10 -0.28% 35.20 3 35.50 6 0.00
2015-12-25 3518 20004 21 710940 35.80 35.80 35.30 35.50 0.30 0.85% 35.40 2 35.80 7 0.00
2015-12-28 3518 68100 49 2456185 36.50 36.50 35.65 36.10 0.60 1.69% 36.10 1 36.20 3 0.00
2015-12-29 3518 32007 27 1149445 36.65 36.65 35.60 35.60 0.50 -1.39% 35.60 4 36.05 1 0.00
2015-12-30 3518 71005 55 2506075 36.10 36.10 35.00 35.30 0.30 -0.84% 35.30 11 35.70 5 0.00
2015-12-31 3518 85008 67 3013946 35.35 35.60 35.10 35.60 0.30 0.85% 35.60 4 35.65 6 0.00