同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　29.80
0
0%		30.45
0.65
2.18%		30.15
-0.3
-0.99%		29.50
-0.65
-2.16%		29.95
0.45
1.53%		 　29.80
-0.15
-0.5%		28.60
-1.2
-4.03%		28.25
-0.35
-1.22%		27.10
-1.15
-4.07%		26.90
-0.2
-0.74%		 　26.90
0
0%		27.10
0.2
0.74%		26.30
-0.8
-2.95%		25.95
-0.35
-1.33%		25.45
-0.5
-1.93%		 　25.55
0.1
0.39%		24.75
-0.8
-3.13%		24.40
-0.35
-1.41%		23.95
-0.45
-1.84%		24.70
0.75
3.13%		25.95
1.25
5.06%		 27.17
2 月　25.40
-0.55
-2.12%		25.10
-0.3
-1.18%		 　　　　　　　　　　25.00
-0.1
-0.4%		25.05
0.05
0.2%		26.05
1
3.99%		26.30
0.25
0.96%		26.30
0
0%		 　26.80
0.5
1.9%		26.80
0
0%		26.05
-0.75
-2.8%		26.20
0.15
0.58%		26.00
-0.2
-0.76%		 26.62
3 月28.60
2.6
10%		29.70
1.1
3.85%		29.40
-0.3
-1.01%		29.00
-0.4
-1.36%		 　28.10
-0.9
-3.1%		27.75
-0.35
-1.25%		28.25
0.5
1.8%		28.20
-0.05
-0.18%		28.55
0.35
1.24%		 　29.15
0.6
2.1%		28.60
-0.55
-1.89%		28.60
0
0%		28.40
-0.2
-0.7%		28.30
-0.1
-0.35%		 　28.25
-0.05
-0.18%		28.10
-0.15
-0.53%		28.00
-0.1
-0.36%		27.45
-0.55
-1.96%		27.70
0.25
0.91%		 　28.40
0.7
2.53%		28.35
-0.05
-0.18%		28.25
-0.1
-0.35%		28.00
-0.25
-0.88%		28.41
4 月28.00
0
0%		 　　　27.65
-0.35
-1.25%		28.20
0.55
1.99%		28.20
0
0%		 　27.85
-0.35
-1.24%		27.80
-0.05
-0.18%		27.85
0.05
0.18%		28.00
0.15
0.54%		27.90
-0.1
-0.36%		 　27.90
0
0%		27.55
-0.35
-1.25%		27.30
-0.25
-0.91%		27.70
0.4
1.47%		27.30
-0.4
-1.44%		 　26.65
-0.65
-2.38%		26.55
-0.1
-0.38%		25.85
-0.7
-2.64%		25.65
-0.2
-0.77%		25.20
-0.45
-1.75%		 27.16
5 月　　24.90
-0.3
-1.19%		24.35
-0.55
-2.21%		24.35
0
0%		24.65
0.3
1.23%		 　24.65
0
0%		26.00
1.35
5.48%		25.50
-0.5
-1.92%		25.00
-0.5
-1.96%		23.90
-1.1
-4.4%		 　23.00
-0.9
-3.77%		21.90
-1.1
-4.78%		22.40
0.5
2.28%		22.00
-0.4
-1.79%		22.00
0
0%		 　22.85
0.85
3.86%		22.80
-0.05
-0.22%		22.95
0.15
0.66%		22.50
-0.45
-1.96%		22.50
0
0%		 　22.90
0.4
1.78%		22.50
-0.4
-1.75%		23.48
6 月22.55
0.05
0.22%		22.60
0.05
0.22%		22.15
-0.45
-1.99%		22.05
-0.1
-0.45%		 22.35
0.3
1.36%		22.00
-0.35
-1.57%		21.90
-0.1
-0.45%		 　　　21.55
-0.35
-1.6%		21.50
-0.05
-0.23%		21.45
-0.05
-0.23%		21.20
-0.25
-1.17%		21.90
0.7
3.3%		 　21.75
-0.15
-0.68%		21.70
-0.05
-0.23%		20.20
-1.5
-6.91%		19.70
-0.5
-2.48%		18.95
-0.75
-3.81%		 　19.05
0.1
0.53%		19.15
0.1
0.52%		19.55
0.4
2.09%		19.60
0.05
0.26%		 21.04
7 月19.45
-0.15
-0.77%		 　19.15
-0.3
-1.54%		 18.70
-0.45
-2.35%		18.45
-0.25
-1.34%		 　　17.45
-1
-5.42%		17.00
-0.45
-2.58%		16.65
-0.35
-2.06%		16.70
0.05
0.3%		18.20
1.5
8.98%		 　17.80
-0.4
-2.2%		17.90
0.1
0.56%		17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		17.65
-0.05
-0.28%		 　17.55
-0.1
-0.57%		17.40
-0.15
-0.85%		17.40
0
0%		17.55
0.15
0.86%		17.45
-0.1
-0.57%		 17.81
8 月17.20
-0.25
-1.43%		17.20
0
0%		16.90
-0.3
-1.74%		16.65
-0.25
-1.48%		17.05
0.4
2.4%		 　17.15
0.1
0.59%		17.00
-0.15
-0.87%		16.85
-0.15
-0.88%		16.85
0
0%		17.05
0.2
1.19%		 　16.70
-0.35
-2.05%		17.65
0.95
5.69%		17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.30
-0.4
-2.26%		 　16.85
-0.45
-2.6%		16.90
0.05
0.3%		17.00
0.1
0.59%		17.30
0.3
1.76%		17.45
0.15
0.87%		 　17.80
0.35
2.01%		17.90
0.1
0.56%		17.70
-0.2
-1.12%		17.2
9 月17.60
-0.1
-0.56%		17.30
-0.3
-1.7%		 　17.25
-0.05
-0.29%		17.25
0
0%		17.25
0
0%		17.30
0.05
0.29%		17.50
0.2
1.16%		17.65
0.15
0.86%		 17.55
-0.1
-0.57%		17.20
-0.35
-1.99%		17.05
-0.15
-0.87%		 　　　16.90
-0.15
-0.88%		17.00
0.1
0.59%		17.30
0.3
1.76%		17.10
-0.2
-1.16%		17.05
-0.05
-0.29%		 　16.95
-0.1
-0.59%		 　17.00
0.05
0.29%		17.10
0.1
0.59%		 17.22
10 月　　17.60
0.5
2.92%		17.50
-0.1
-0.57%		17.30
-0.2
-1.14%		17.65
0.35
2.02%		17.40
-0.25
-1.42%		 　　16.50
-0.9
-5.17%		16.40
-0.1
-0.61%		16.60
0.2
1.22%		16.15
-0.45
-2.71%		 　16.30
0.15
0.93%		16.50
0.2
1.23%		16.50
0
0%		16.50
0
0%		16.35
-0.15
-0.91%		 　16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.35
0
0%		16.20
-0.15
-0.92%		16.20
0
0%		 16.15
-0.05
-0.31%		16.58
11 月16.15
0
0%		16.15
0
0%		16.15
0
0%		16.00
-0.15
-0.93%		 　16.00
0
0%		15.80
-0.2
-1.25%		15.20
-0.6
-3.8%		15.25
0.05
0.33%		15.25
0
0%		 　14.80
-0.45
-2.95%		13.85
-0.95
-6.42%		13.80
-0.05
-0.36%		13.35
-0.45
-3.26%		13.20
-0.15
-1.12%		 　13.30
0.1
0.76%		13.55
0.25
1.88%		13.60
0.05
0.37%		13.50
-0.1
-0.74%		13.40
-0.1
-0.74%		 　13.40
0
0%		13.25
-0.15
-1.12%		13.25
0
0%		 14.41
12 月13.25
0
0%		13.20
-0.05
-0.38%		 　12.95
-0.25
-1.89%		13.00
0.05
0.39%		13.00
0
0%		13.25
0.25
1.92%		13.10
-0.15
-1.13%		 　13.05
-0.05
-0.38%		13.70
0.65
4.98%		13.60
-0.1
-0.73%		13.40
-0.2
-1.47%		13.60
0.2
1.49%		 　13.40
-0.2
-1.47%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		 　14.75
1.3
9.67%		15.00
0.25
1.69%		14.40
-0.6
-4%		14.25
-0.15
-1.04%		14.20
-0.05
-0.35%		　13.57

說明:最高漲幅:10%最低跌幅:-6.91% 最高價:30.45最低價:12.95平均價:20.72,灰色底表示週末,漲97天(47.4)元,跌170天(-55)元,平盤36天
10%=8,9%=1,6%=1,5%=3,4%=4,3%=6,2%=21,1%=35,0%=54,-0%=1,-1%=1,-2%=5,-3%=8,-4%=13,-5%=33,-6%=36,-7%=73,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 3321 302500 172 9019200 29.95 30.05 29.70 29.80 0.10 0% 29.75 37 29.80 3 7.25
2016-01-05 3321 406787 257 12304704 29.90 30.85 29.80 30.45 0.65 2.18% 30.45 5 30.55 8 7.41
2016-01-06 3321 372350 200 11323121 30.45 30.90 30.00 30.15 0.30 -0.99% 30.15 3 30.35 1 7.34
2016-01-07 3321 343091 168 10211766 30.00 30.10 29.50 29.50 0.65 -2.16% 29.50 22 29.60 1 7.18
2016-01-08 3321 220152 82 6550864 29.50 30.00 29.35 29.95 0.45 1.53% 29.80 6 29.95 4 7.29
2016-01-11 3321 300000 88 8967000 29.95 30.00 29.80 29.80 0.15 -0.5% 29.65 8 29.80 6 7.25
2016-01-12 3321 494200 147 14661669 29.80 30.05 28.60 28.60 1.20 -4.03% 28.50 8 28.60 15 6.96
2016-01-13 3321 282283 128 8010394 28.15 29.10 28.15 28.25 0.35 -1.22% 28.25 10 28.50 5 6.87
2016-01-14 3321 273163 166 7492183 28.00 28.00 27.00 27.10 1.15 -4.07% 27.10 4 27.20 2 6.59
2016-01-15 3321 213735 100 5774450 27.25 27.35 26.55 26.90 0.20 -0.74% 26.80 2 26.90 5 6.55
2016-01-18 3321 209000 86 5614600 26.00 27.25 26.00 26.90 0.00 0% 26.85 3 26.90 1 6.55
2016-01-19 3321 172095 81 4626595 27.50 27.50 26.60 27.10 0.20 0.74% 27.10 9 27.15 1 6.59
2016-01-20 3321 244500 139 6490574 27.05 27.05 26.00 26.30 0.80 -2.95% 26.30 1 26.50 3 6.40
2016-01-21 3321 173400 112 4492230 26.40 26.40 25.25 25.95 0.35 -1.33% 25.60 2 25.95 1 6.31
2016-01-22 3321 210000 121 5398650 26.30 26.30 25.45 25.45 0.50 -1.93% 25.45 3 25.60 5 6.19
2016-01-25 3321 269000 139 6849300 25.40 25.80 25.15 25.55 0.10 0.39% 25.55 8 25.60 1 6.22
2016-01-26 3321 384234 184 9591005 25.30 25.30 24.55 24.75 0.80 -3.13% 24.75 1 25.00 3 6.02
2016-01-27 3321 247303 161 6073193 24.80 25.00 24.40 24.40 0.35 -1.41% 24.35 6 24.40 1 5.94
2016-01-28 3321 500000 252 11980300 24.20 24.40 23.70 23.95 0.45 -1.84% 23.90 5 23.95 2 5.83
2016-01-29 3321 440440 245 10735624 24.00 24.70 23.80 24.70 0.75 3.13% 24.60 3 24.70 6 6.01
2016-01-30 3321 471440 258 11938330 24.70 26.20 24.40 25.95 1.25 5.06% 25.90 4 25.95 5 6.31
2016-02-02 3321 124833 74 3176941 25.25 25.65 25.25 25.40 0.15 -2.12% 25.30 4 25.40 1 6.18
2016-02-03 3321 109061 69 2732520 25.00 25.40 25.00 25.10 0.30 -1.18% 25.10 2 25.15 5 6.11
2016-02-15 3321 128000 83 3177250 24.60 25.10 24.50 25.00 0.10 -0.4% 24.70 2 25.00 6 6.08
2016-02-16 3321 173080 100 4335334 25.00 25.30 24.95 25.05 0.05 0.2% 25.00 12 25.05 3 6.09
2016-02-17 3321 402000 264 10441900 25.05 27.40 25.00 26.05 1.00 3.99% 26.00 15 26.15 2 6.34
2016-02-18 3321 213600 134 5601930 26.30 26.55 25.90 26.30 0.25 0.96% 26.20 5 26.30 3 6.40
2016-02-19 3321 104197 72 2737991 26.10 26.40 26.10 26.30 0.00 0% 26.30 4 26.35 6 6.40
2016-02-22 3321 266100 155 7146150 26.30 27.20 26.30 26.80 0.50 1.9% 26.75 4 26.80 2 6.52
2016-02-23 3321 142096 82 3803042 26.60 27.00 26.55 26.80 0.00 0% 26.80 2 26.90 5 6.52
2016-02-24 3321 214100 138 5641034 26.95 26.95 26.05 26.05 0.75 -2.8% 26.05 6 26.10 12 6.34
2016-02-25 3321 130000 65 3404400 26.25 26.40 26.10 26.20 0.15 0.58% 26.20 3 26.25 6 6.37
2016-02-26 3321 168003 73 4370228 26.10 26.30 25.90 26.00 0.20 -0.76% 26.00 3 26.05 10 6.33
2016-03-01 3321 1021659 509 28593295 26.20 28.60 26.20 28.60 2.60 10% 28.60 31 0.00 0 6.96
2016-03-02 3321 1155766 659 34620082 29.45 30.80 29.40 29.70 1.10 3.85% 29.55 2 29.70 1 7.23
2016-03-03 3321 384249 252 11251895 29.60 29.95 28.70 29.40 0.30 -1.01% 29.00 1 29.40 3 7.15
2016-03-04 3321 209786 138 6126086 29.40 29.50 28.80 29.00 0.40 -1.36% 28.95 6 29.10 1 7.06
2016-03-07 3321 205500 141 5841949 29.00 29.00 28.00 28.10 0.90 -3.1% 28.10 12 28.20 1 6.84
2016-03-08 3321 226800 139 6306349 28.35 28.35 27.20 27.75 0.35 -1.25% 27.65 3 27.75 27 6.75
2016-03-09 3321 280000 164 7860900 27.70 28.60 27.30 28.25 0.50 1.8% 28.25 7 28.45 1 6.87
2016-03-10 3321 104843 71 2929169 27.60 28.20 27.55 28.20 0.05 -0.18% 28.15 10 28.20 7 6.86
2016-03-11 3321 255000 140 7236950 27.80 28.80 27.80 28.55 0.35 1.24% 28.55 5 28.70 2 6.95
2016-03-14 3321 323076 183 9429946 28.80 29.65 28.80 29.15 0.60 2.1% 29.10 15 29.15 1 7.09
2016-03-15 3321 423066 261 12342831 29.60 30.00 28.05 28.60 0.55 -1.89% 28.50 1 28.60 3 6.96
2016-03-16 3321 261379 155 7439894 28.55 28.70 28.15 28.60 0.00 0% 28.45 1 28.60 1 6.96
2016-03-17 3321 234332 114 6675328 28.70 29.00 28.20 28.40 0.20 -0.7% 28.40 2 28.45 2 6.91
2016-03-18 3321 128500 61 3624399 28.60 28.60 28.05 28.30 0.10 -0.35% 28.25 1 28.30 20 6.89
2016-03-21 3321 137010 65 3843380 28.20 28.30 28.00 28.25 0.05 -0.18% 28.25 1 28.30 7 6.87
2016-03-22 3321 76070 46 2146427 28.10 28.40 28.10 28.10 0.15 -0.53% 28.10 1 28.25 2 14.05
2016-03-23 3321 70000 50 1965400 28.10 28.30 28.00 28.00 0.10 -0.36% 28.00 4 28.10 17 14.00
2016-03-24 3321 151803 98 4171741 27.90 27.90 27.30 27.45 0.55 -1.96% 27.40 6 27.45 2 13.73
2016-03-25 3321 79500 68 2182650 27.40 27.75 27.10 27.70 0.25 0.91% 27.55 2 27.70 12 13.85
2016-03-28 3321 291500 145 8228600 27.30 28.95 27.30 28.40 0.70 2.53% 27.95 1 28.40 5 14.20
2016-03-29 3321 133004 88 3722212 28.40 28.40 27.50 28.35 0.05 -0.18% 28.35 8 28.40 14 14.18
2016-03-30 3321 134000 73 3797150 27.95 28.50 27.95 28.25 0.10 -0.35% 28.25 2 28.35 4 14.13
2016-03-31 3321 182000 50 5097100 28.35 28.35 27.50 28.00 0.25 -0.88% 27.90 10 28.10 1 14.00
2016-04-01 3321 92000 45 2584800 28.00 28.45 27.80 28.00 0.00 0% 28.00 1 28.20 2 14.00
2016-04-06 3321 91003 37 2520083 28.00 28.00 27.55 27.65 0.35 -1.25% 27.65 3 27.90 1 13.83
2016-04-07 3321 145003 83 4070284 27.80 28.35 27.80 28.20 0.55 1.99% 28.05 8 28.30 5 14.10
2016-04-08 3321 75103 45 2112009 27.90 28.40 27.90 28.20 0.00 0% 28.20 8 28.25 14 14.10
2016-04-11 3321 69000 39 1928400 28.00 28.00 27.80 27.85 0.35 -1.24% 27.80 14 28.00 3 13.93
2016-04-12 3321 124200 59 3490360 28.00 28.40 27.80 27.80 0.05 -0.18% 27.70 13 27.80 1 13.90
2016-04-13 3321 19536 19 545253 27.80 28.00 27.80 27.85 0.05 0.18% 27.80 13 27.90 1 13.93
2016-04-14 3321 115293 62 3209644 27.85 28.00 27.70 28.00 0.15 0.54% 27.95 1 28.00 9 14.00
2016-04-15 3321 237000 45 6539000 27.75 28.10 27.20 27.90 0.10 -0.36% 27.65 1 27.90 1 13.95
2016-04-18 3321 66774 27 1859912 27.65 28.00 27.55 27.90 0.00 0% 27.75 3 27.95 7 13.95
2016-04-19 3321 30000 21 831850 27.90 28.00 27.50 27.55 0.35 -1.25% 27.50 6 27.70 1 13.78
2016-04-20 3321 39000 28 1071800 27.50 27.70 27.20 27.30 0.25 -0.91% 27.30 1 27.50 1 13.65
2016-04-21 3321 53000 32 1453700 27.25 27.70 27.20 27.70 0.40 1.47% 27.70 8 27.75 6 13.85
2016-04-22 3321 212118 97 5827891 27.25 27.70 26.45 27.30 0.40 -1.44% 27.20 1 27.30 2 13.65
2016-04-25 3321 60200 30 1617420 27.10 27.10 26.65 26.65 0.65 -2.38% 26.65 1 26.90 5 13.33
2016-04-26 3321 19118 14 506188 26.65 26.65 26.35 26.55 0.10 -0.38% 26.35 8 26.60 7 13.28
2016-04-27 3321 132000 65 3451800 26.55 26.55 25.80 25.85 0.70 -2.64% 25.85 3 26.10 5 12.93
2016-04-28 3321 67003 31 1723377 26.00 26.00 25.65 25.65 0.20 -0.77% 25.60 3 25.80 2 12.83
2016-04-29 3321 139582 56 3540091 25.55 25.90 25.00 25.20 0.45 -1.75% 25.00 1 25.25 6 12.60
2016-05-03 3321 98000 57 2438200 25.85 25.85 24.65 24.90 0.30 -1.19% 24.90 3 24.95 10 12.45
2016-05-04 3321 136514 52 3338489 24.50 24.85 24.20 24.35 0.55 -2.21% 24.25 2 24.35 5 12.18
2016-05-05 3321 58000 49 1396000 24.00 24.35 23.90 24.35 0.00 0% 23.95 2 24.35 2 12.18
2016-05-06 3321 18999 11 461976 24.35 24.65 23.80 24.65 0.30 1.23% 24.65 3 24.70 2 12.33
2016-05-09 3321 24183 18 591065 24.50 24.65 24.10 24.65 0.00 0% 24.10 1 24.90 2 12.33
2016-05-10 3321 226106 119 5832706 24.50 26.45 24.50 26.00 1.35 5.48% 25.80 5 26.00 3 48.15
2016-05-11 3321 184106 58 4767503 25.70 26.30 25.45 25.50 0.50 -1.92% 25.45 3 25.80 2 47.22
2016-05-12 3321 215824 61 5511934 25.25 26.30 25.00 25.00 0.50 -1.96% 25.00 7 25.15 1 46.30
2016-05-13 3321 294014 78 7160033 24.90 25.00 23.90 23.90 1.10 -4.4% 23.85 1 24.10 1 44.26
2016-05-16 3321 56053 47 1272508 23.90 24.00 22.20 23.00 0.90 -3.77% 22.55 2 23.00 2 42.59
2016-05-17 3321 137000 78 3010700 22.50 22.50 21.15 21.90 1.10 -4.78% 21.85 5 22.00 29 40.56
2016-05-18 3321 50000 30 1094950 21.60 22.45 21.35 22.40 0.50 2.28% 22.35 2 22.40 1 41.48
2016-05-19 3321 52307 35 1151570 22.40 22.80 21.70 22.00 0.40 -1.79% 21.80 3 22.00 4 40.74
2016-05-20 3321 7000 7 154200 22.25 22.25 21.75 22.00 0.00 0% 21.75 2 22.00 3 40.74
2016-05-23 3321 54190 43 1226444 22.30 23.00 22.30 22.85 0.85 3.86% 22.60 2 22.90 5 42.31
2016-05-24 3321 31000 26 703100 22.65 23.35 22.40 22.80 0.05 -0.22% 22.60 3 22.80 4 42.22
2016-05-25 3321 20000 19 459300 23.20 23.40 22.60 22.95 0.15 0.66% 22.70 5 22.90 2 42.50
2016-05-26 3321 46000 30 1030800 22.60 22.70 22.10 22.50 0.45 -1.96% 22.50 1 22.65 1 41.67
2016-05-27 3321 10389 11 233624 22.30 22.75 22.30 22.50 0.00 0% 22.40 1 22.65 1 41.67
2016-05-30 3321 74026 22 1691600 22.50 23.25 22.50 22.90 0.40 1.78% 22.75 1 22.90 4 42.41
2016-05-31 3321 25000 21 564700 22.90 22.90 22.40 22.50 0.40 -1.75% 22.50 2 22.60 11 41.67
2016-06-01 3321 83752 30 1885270 22.50 22.65 22.40 22.55 0.05 0.22% 22.50 6 22.75 1 41.76
2016-06-02 3321 32000 23 725550 22.95 23.20 22.50 22.60 0.05 0.22% 22.50 4 22.75 1 41.85
2016-06-03 3321 46000 27 1025050 22.15 22.60 22.15 22.15 0.45 -1.99% 22.15 3 22.40 2 41.02
2016-06-04 3321 75000 47 1668900 22.70 22.70 22.00 22.05 0.10 -0.45% 22.00 14 22.25 1 40.83
2016-06-06 3321 77010 30 1717875 22.10 22.55 22.10 22.35 0.30 1.36% 22.25 1 22.35 2 41.39
2016-06-07 3321 79000 50 1741350 22.40 22.40 21.90 22.00 0.35 -1.57% 21.90 11 22.00 13 40.74
2016-06-08 3321 62000 29 1361650 22.05 22.05 21.90 21.90 0.10 -0.45% 21.90 6 22.00 5 40.56
2016-06-13 3321 66285 39 1426240 21.35 21.65 21.35 21.55 0.35 -1.6% 21.50 2 21.60 2 39.91
2016-06-14 3321 43226 26 932602 21.55 21.65 21.50 21.50 0.05 -0.23% 21.60 2 21.75 3 39.81
2016-06-15 3321 127220 70 2727626 21.50 21.55 21.35 21.45 0.05 -0.23% 21.40 1 21.45 8 39.72
2016-06-16 3321 392010 88 8336963 21.45 21.45 21.20 21.20 0.25 -1.17% 21.15 3 21.30 1 39.26
2016-06-17 3321 138000 61 3009300 21.35 22.70 21.30 21.90 0.70 3.3% 21.70 3 22.00 4 40.56
2016-06-20 3321 151000 73 3277650 22.00 22.00 21.50 21.75 0.15 -0.68% 21.55 1 21.75 4 40.28
2016-06-21 3321 351602 120 7614031 21.80 21.80 21.50 21.70 0.05 -0.23% 21.70 5 21.75 4 40.19
2016-06-22 3321 101000 38 2045450 20.45 20.45 20.15 20.20 0.00 -6.91% 20.15 1 20.20 4 37.41
2016-06-23 3321 124004 97 2447979 20.20 20.20 19.50 19.70 0.50 -2.48% 19.70 1 19.85 2 36.48
2016-06-24 3321 160476 102 3078522 19.70 19.70 18.90 18.95 0.75 -3.81% 18.95 1 19.00 4 35.09
2016-06-27 3321 30000 26 570000 19.00 19.20 18.85 19.05 0.10 0.53% 18.90 1 19.10 1 35.28
2016-06-28 3321 38000 33 734800 19.00 20.00 19.00 19.15 0.10 0.52% 19.15 2 19.30 2 35.46
2016-06-29 3321 56061 51 1090883 19.50 19.70 19.25 19.55 0.40 2.09% 19.55 6 19.65 4 36.20
2016-06-30 3321 68000 29 1330900 19.55 19.70 19.55 19.60 0.05 0.26% 19.55 4 19.60 17 36.30
2016-07-01 3321 19000 16 368500 19.30 19.60 19.30 19.45 0.15 -0.77% 19.40 4 19.45 2 36.02
2016-07-04 3321 46000 37 881150 19.45 19.45 19.05 19.15 0.30 -1.54% 19.10 3 19.15 3 35.46
2016-07-06 3321 61004 51 1137424 19.00 19.00 18.45 18.70 0.25 -2.35% 18.45 4 18.70 1 34.63
2016-07-07 3321 59000 53 1086000 18.55 18.55 18.25 18.45 0.25 -1.34% 18.40 2 18.45 10 34.17
2016-07-11 3321 167044 125 2974910 18.50 18.50 17.35 17.45 1.00 -5.42% 17.40 8 17.50 1 32.31
2016-07-12 3321 222205 157 3778435 17.00 17.25 16.80 17.00 0.45 -2.58% 16.80 3 17.00 2 31.48
2016-07-13 3321 106566 96 1776416 16.90 16.90 16.55 16.65 0.35 -2.06% 16.65 2 16.70 2 30.83
2016-07-14 3321 161577 105 2709470 16.65 17.10 16.65 16.70 0.05 0.3% 16.70 3 16.75 1 30.93
2016-07-15 3321 893850 388 16145250 16.70 18.35 16.70 18.20 1.50 8.98% 18.20 8 18.30 3 33.70
2016-07-18 3321 404005 271 7232839 17.90 18.35 17.65 17.80 0.40 -2.2% 17.80 15 18.00 4 32.96
2016-07-19 3321 72000 39 1290450 17.90 18.10 17.80 17.90 0.10 0.56% 17.90 2 17.95 2 33.15
2016-07-20 3321 57000 42 1014650 17.90 18.00 17.70 17.80 0.10 -0.56% 17.80 1 17.85 1 32.96
2016-07-21 3321 134000 116 2370050 18.00 18.00 17.60 17.70 0.10 -0.56% 17.65 6 17.70 1 32.78
2016-07-22 3321 49069 39 864312 17.70 17.70 17.50 17.65 0.05 -0.28% 17.55 2 17.65 1 32.69
2016-07-25 3321 57680 31 1019682 17.75 17.80 17.55 17.55 0.10 -0.57% 17.55 7 17.60 1 32.50
2016-07-26 3321 68000 47 1182450 17.50 17.65 17.25 17.40 0.15 -0.85% 17.30 6 17.40 1 32.22
2016-07-27 3321 38101 22 664522 17.65 17.65 17.40 17.40 0.00 0% 17.35 3 17.40 2 32.22
2016-07-28 3321 48000 41 848350 17.40 18.25 17.40 17.55 0.15 0.86% 17.55 2 17.65 1 32.50
2016-07-29 3321 36004 32 627519 17.80 17.80 17.35 17.45 0.10 -0.57% 17.45 2 17.55 1 32.31
2016-08-01 3321 42000 33 726450 17.35 17.55 17.20 17.20 0.25 -1.43% 17.15 2 17.20 1 31.85
2016-08-02 3321 75000 42 1289750 17.15 17.40 17.10 17.20 0.00 0% 17.15 2 17.25 2 31.85
2016-08-03 3321 94004 53 1594318 17.10 17.15 16.80 16.90 0.30 -1.74% 16.90 5 17.00 2 31.30
2016-08-04 3321 150400 120 2512010 16.75 17.00 16.55 16.65 0.25 -1.48% 16.60 11 16.70 1 30.83
2016-08-05 3321 167000 84 2801450 16.80 17.15 16.55 17.05 0.40 2.4% 17.00 4 17.05 3 31.57
2016-08-08 3321 118102 75 2032834 17.10 17.45 17.10 17.15 0.10 0.59% 17.15 6 17.25 1 31.76
2016-08-09 3321 83000 33 1412050 17.00 17.05 17.00 17.00 0.15 -0.87% 16.95 2 17.15 2 31.48
2016-08-10 3321 62217 26 1052945 16.90 17.05 16.85 16.85 0.15 -0.88% 16.85 12 16.90 7 0.00
2016-08-11 3321 59000 31 998100 16.85 17.00 16.85 16.85 0.00 0% 16.85 9 16.90 1 0.00
2016-08-12 3321 58000 32 987300 16.95 17.15 16.95 17.05 0.20 1.19% 17.00 23 17.10 1 0.00
2016-08-15 3321 53600 37 900199 16.85 16.90 16.65 16.70 0.35 -2.05% 16.75 1 16.80 2 0.00
2016-08-16 3321 310012 201 5407163 16.60 18.20 16.45 17.65 0.95 5.69% 17.60 1 17.65 6 0.00
2016-08-17 3321 86637 62 1524984 17.90 17.90 17.40 17.80 0.15 0.85% 17.40 1 17.80 5 0.00
2016-08-18 3321 41000 30 723200 17.80 17.85 17.45 17.70 0.10 -0.56% 17.50 1 17.70 3 0.00
2016-08-19 3321 61637 42 1068092 17.55 17.55 17.20 17.30 0.40 -2.26% 17.30 3 17.40 2 0.00
2016-08-22 3321 67299 37 1136743 17.05 17.05 16.80 16.85 0.45 -2.6% 16.85 17 17.00 18 0.00
2016-08-23 3321 30000 14 508450 17.10 17.10 16.90 16.90 0.05 0.3% 16.90 3 16.95 1 0.00
2016-08-24 3321 34000 26 576000 16.95 17.05 16.80 17.00 0.10 0.59% 16.95 4 17.00 2 0.00
2016-08-25 3321 33000 26 566550 17.05 17.30 17.00 17.30 0.30 1.76% 17.30 1 17.35 1 0.00
2016-08-26 3321 66000 40 1143050 17.20 17.60 17.15 17.45 0.15 0.87% 17.35 2 17.60 1 0.00
2016-08-29 3321 155205 79 2768030 17.70 18.15 17.45 17.80 0.35 2.01% 17.80 1 17.85 1 0.00
2016-08-30 3321 32600 27 582780 18.00 18.00 17.70 17.90 0.10 0.56% 17.80 14 17.90 2 0.00
2016-08-31 3321 44035 27 782512 17.80 17.80 17.70 17.70 0.20 -1.12% 17.70 1 17.80 2 0.00
2016-09-01 3321 42000 26 740050 17.75 17.75 17.55 17.60 0.10 -0.56% 17.55 2 17.60 1 0.00
2016-09-02 3321 49000 31 843000 17.60 17.60 17.05 17.30 0.30 -1.7% 17.30 13 17.35 2 0.00
2016-09-05 3321 22000 5 380550 17.35 17.35 17.25 17.25 0.05 -0.29% 17.20 7 17.30 6 0.00
2016-09-06 3321 18000 8 310500 17.25 17.25 17.25 17.25 0.00 0% 17.25 2 17.50 1 0.00
2016-09-07 3321 51500 23 883949 17.05 17.40 17.05 17.25 0.00 0% 17.20 2 17.30 1 0.00
2016-09-08 3321 62200 30 1078390 17.30 17.40 17.25 17.30 0.05 0.29% 17.30 5 17.40 4 0.00
2016-09-09 3321 22000 10 381350 17.25 17.50 17.25 17.50 0.20 1.16% 17.30 4 17.50 14 0.00
2016-09-10 3321 37001 15 649417 17.50 17.65 17.50 17.65 0.15 0.86% 17.65 2 17.70 2 0.00
2016-09-12 3321 24000 18 421250 17.50 17.65 17.40 17.55 0.10 -0.57% 17.45 6 17.60 2 0.00
2016-09-13 3321 61000 29 1060350 17.45 17.55 17.20 17.20 0.35 -1.99% 17.15 6 17.25 4 0.00
2016-09-14 3321 12000 5 205300 17.20 17.20 17.05 17.05 0.15 -0.87% 17.00 4 17.10 1 0.00
2016-09-19 3321 70000 32 1193550 17.15 17.15 16.90 16.90 0.15 -0.88% 16.90 3 17.10 2 0.00
2016-09-20 3321 18000 10 306550 17.00 17.10 17.00 17.00 0.10 0.59% 16.95 2 17.05 9 0.00
2016-09-21 3321 29000 22 497100 17.00 17.30 17.00 17.30 0.30 1.76% 17.05 1 17.30 3 0.00
2016-09-22 3321 5442 6 93124 17.10 17.10 17.10 17.10 0.20 -1.16% 17.10 2 17.30 2 0.00
2016-09-23 3321 21000 15 359000 17.10 17.20 17.05 17.05 0.05 -0.29% 17.05 4 17.20 4 0.00
2016-09-26 3321 42000 18 711000 17.05 17.05 16.80 16.95 0.10 -0.59% 16.95 4 17.10 1 0.00
2016-09-29 3321 10000 7 169600 16.90 17.00 16.90 17.00 0.05 0.29% 16.95 3 17.15 1 0.00
2016-09-30 3321 35000 14 593450 16.95 17.10 16.85 17.10 0.10 0.59% 16.85 9 17.20 5 0.00
2016-10-03 3321 267157 59 4615363 17.00 18.00 17.00 17.60 0.50 2.92% 17.50 2 17.60 1 0.00
2016-10-04 3321 61400 41 1072489 17.70 17.70 17.25 17.50 0.10 -0.57% 17.35 2 17.50 1 0.00
2016-10-05 3321 64000 45 1108000 17.55 17.55 17.20 17.30 0.20 -1.14% 17.25 2 17.45 4 0.00
2016-10-06 3321 78000 52 1381850 17.70 17.90 17.50 17.65 0.35 2.02% 17.65 1 17.70 7 0.00
2016-10-07 3321 81556 48 1415713 17.65 17.65 17.25 17.40 0.25 -1.42% 17.40 1 17.45 6 0.00
2016-10-11 3321 70157 45 1159559 17.05 17.05 16.05 16.50 0.90 -5.17% 16.40 2 16.60 1 0.00
2016-10-12 3321 25018 15 408243 16.20 16.55 16.20 16.40 0.10 -0.61% 16.35 5 16.55 3 0.00
2016-10-13 3321 22453 19 367269 16.55 16.60 16.30 16.60 0.20 1.22% 16.30 1 16.60 4 0.00
2016-10-14 3321 80341 39 1303956 16.25 16.90 16.15 16.15 0.45 -2.71% 16.15 3 16.30 1 0.00
2016-10-17 3321 47000 26 755450 16.15 16.40 16.00 16.30 0.15 0.93% 16.30 2 16.35 1 0.00
2016-10-18 3321 9345 7 153323 16.30 16.50 16.30 16.50 0.20 1.23% 16.35 2 16.50 3 0.00
2016-10-19 3321 28480 10 469074 16.60 16.60 16.40 16.50 0.00 0% 16.50 3 16.55 1 0.00
2016-10-20 3321 28000 12 459500 16.40 16.50 16.30 16.50 0.00 0% 16.40 1 16.55 1 0.00
2016-10-21 3321 6000 5 97750 16.20 16.35 16.20 16.35 0.15 -0.91% 16.25 10 16.40 1 0.00
2016-10-24 3321 28000 11 458900 16.30 16.60 16.30 16.40 0.05 0.31% 16.25 1 16.40 4 0.00
2016-10-25 3321 35000 19 569400 16.60 16.60 16.15 16.35 0.05 -0.3% 16.30 2 16.35 1 0.00
2016-10-26 3321 18000 11 293150 16.35 16.35 16.20 16.35 0.00 0% 16.20 1 16.35 2 0.00
2016-10-27 3321 25000 18 403350 16.20 16.20 16.00 16.20 0.15 -0.92% 16.10 2 16.30 4 0.00
2016-10-28 3321 69000 24 1123250 16.40 16.40 16.20 16.20 0.00 0% 16.15 5 16.20 11 0.00
2016-10-31 3321 15000 11 242150 16.15 16.15 16.10 16.15 0.05 -0.31% 16.10 2 16.30 5 0.00
2016-11-01 3321 11000 10 177400 16.15 16.15 16.05 16.15 0.00 0% 16.10 1 16.15 2 0.00
2016-11-02 3321 24582 9 396812 16.15 16.15 16.10 16.15 0.00 0% 15.90 2 16.15 6 0.00
2016-11-03 3321 31211 21 504476 16.60 16.60 16.15 16.15 0.00 0% 16.15 1 16.20 3 0.00
2016-11-04 3321 21000 15 335850 16.10 16.10 15.85 16.00 0.15 -0.93% 16.00 1 16.05 1 0.00
2016-11-07 3321 29000 22 461850 16.00 16.00 15.85 16.00 0.00 0% 16.00 2 16.05 1 0.00
2016-11-08 3321 42000 32 665900 15.90 15.95 15.80 15.80 0.20 -1.25% 15.80 1 15.90 1 0.00
2016-11-09 3321 130000 54 1970900 15.70 15.75 14.90 15.20 0.60 -3.8% 15.00 2 15.20 2 0.00
2016-11-10 3321 14000 12 213100 15.20 15.40 15.10 15.25 0.05 0.33% 15.25 1 15.40 2 0.00
2016-11-11 3321 21000 16 316450 15.55 15.55 14.85 15.25 0.00 0% 15.25 1 15.35 1 0.00
2016-11-14 3321 124172 54 1823573 14.80 15.25 14.25 14.80 0.45 -2.95% 14.70 3 14.75 1 0.00
2016-11-15 3321 133328 85 1863974 14.35 14.35 13.80 13.85 0.95 -6.42% 13.80 7 13.95 1 0.00
2016-11-16 3321 101000 41 1409050 13.90 14.10 13.80 13.80 0.05 -0.36% 13.80 12 13.95 1 0.00
2016-11-17 3321 128000 61 1719200 13.80 13.80 13.30 13.35 0.45 -3.26% 13.35 2 13.40 2 0.00
2016-11-18 3321 180000 70 2363400 13.30 13.35 13.00 13.20 0.15 -1.12% 13.15 17 13.25 5 0.00
2016-11-21 3321 13000 11 172750 13.25 13.30 13.25 13.30 0.10 0.76% 13.20 6 13.30 2 0.00
2016-11-22 3321 124000 56 1675350 13.40 13.80 13.40 13.55 0.25 1.88% 13.50 11 13.60 6 0.00
2016-11-23 3321 61000 32 832550 13.55 13.75 13.50 13.60 0.05 0.37% 13.60 4 13.65 2 0.00
2016-11-24 3321 19000 16 257350 13.75 13.75 13.45 13.50 0.10 -0.74% 13.50 1 13.55 1 0.00
2016-11-25 3321 11000 9 148050 13.45 13.60 13.40 13.40 0.10 -0.74% 13.40 3 13.60 2 0.00
2016-11-28 3321 24000 14 319150 13.25 13.40 13.25 13.40 0.00 0% 13.30 4 13.40 1 0.00
2016-11-29 3321 37000 20 488900 13.40 13.40 13.15 13.25 0.15 -1.12% 13.20 2 13.30 3 0.00
2016-11-30 3321 24000 21 315750 13.25 13.25 13.10 13.25 0.00 0% 13.20 3 13.30 2 0.00
2016-12-01 3321 27000 19 356300 13.10 13.25 13.10 13.25 0.00 0% 13.20 1 13.25 3 0.00
2016-12-02 3321 22023 18 292062 13.15 13.30 13.15 13.20 0.05 -0.38% 13.20 1 13.30 1 0.00
2016-12-05 3321 50050 26 652750 13.15 13.15 12.95 12.95 0.25 -1.89% 12.95 4 13.00 7 0.00
2016-12-06 3321 37406 29 484386 12.95 13.00 12.85 13.00 0.05 0.39% 12.90 2 13.00 9 0.00
2016-12-07 3321 36000 26 465600 12.95 13.00 12.90 13.00 0.00 0% 12.95 1 13.00 9 0.00
2016-12-08 3321 166904 85 2211992 13.15 13.50 13.10 13.25 0.25 1.92% 13.15 8 13.30 4 0.00
2016-12-09 3321 24845 22 326035 13.30 13.30 13.05 13.10 0.15 -1.13% 13.10 2 13.20 1 0.00
2016-12-12 3321 26286 18 343182 13.10 13.10 13.00 13.05 0.05 -0.38% 13.00 1 13.05 2 0.00
2016-12-13 3321 406370 223 5605732 13.10 14.10 13.10 13.70 0.65 4.98% 13.70 5 13.75 4 0.00
2016-12-14 3321 67223 43 920405 13.80 13.90 13.55 13.60 0.10 -0.73% 13.60 1 13.80 4 0.00
2016-12-15 3321 34040 23 459440 13.60 13.60 13.40 13.40 0.20 -1.47% 13.40 8 13.50 1 0.00
2016-12-16 3321 62000 40 833000 13.40 13.60 13.30 13.60 0.20 1.49% 13.60 5 13.65 4 0.00
2016-12-19 3321 34000 20 455600 13.45 13.45 13.35 13.40 0.20 -1.47% 13.40 8 13.45 6 0.00
2016-12-20 3321 116000 39 1555300 13.35 13.50 13.30 13.45 0.05 0.37% 13.40 16 13.50 8 0.00
2016-12-21 3321 61000 42 820250 13.40 13.55 13.25 13.40 0.05 -0.37% 13.35 5 13.50 2 0.00
2016-12-22 3321 48200 30 648240 13.30 13.55 13.30 13.35 0.05 -0.37% 13.35 6 13.50 2 0.00
2016-12-23 3321 25000 13 334600 13.35 13.45 13.30 13.45 0.10 0.75% 13.40 1 13.45 1 0.00
2016-12-26 3321 694008 330 9977118 13.50 14.75 13.50 14.75 1.30 9.67% 14.75 127 0.00 0 0.00
2016-12-27 3321 962005 565 14676925 14.85 15.70 14.85 15.00 0.25 1.69% 15.00 28 15.15 1 0.00
2016-12-28 3321 185184 104 2719877 15.10 15.10 14.40 14.40 0.60 -4% 14.40 10 14.60 9 0.00
2016-12-29 3321 141000 95 2004650 14.05 14.45 14.05 14.25 0.15 -1.04% 14.25 2 14.40 2 0.00
2016-12-30 3321 139400 58 1975090 14.25 14.25 14.10 14.20 0.05 -0.35% 14.20 3 14.25 8 0.00