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　　　34.65
0
0%		35.15
0.5
1.44%		34.70
-0.45
-1.28%		33.90
-0.8
-2.31%		34.80
0.9
2.65%		 　33.65
-1.15
-3.3%		31.50
-2.15
-6.39%		31.20
-0.3
-0.95%		29.50
-1.7
-5.45%		29.50
0
0%		 　29.35
-0.15
-0.51%		29.75
0.4
1.36%		28.50
-1.25
-4.2%		28.50
0
0%		28.10
-0.4
-1.4%		 　28.90
0.8
2.85%		28.60
-0.3
-1.04%		27.80
-0.8
-2.8%		27.40
-0.4
-1.44%		26.70
-0.7
-2.55%		27.00
0.3
1.12%		 30.36
2 月　28.05
1.05
3.89%		28.85
0.8
2.85%		 　　　　　　　　　　27.80
-1.05
-3.64%		27.40
-0.4
-1.44%		27.95
0.55
2.01%		27.95
0
0%		27.80
-0.15
-0.54%		 　27.30
-0.5
-1.8%		27.40
0.1
0.37%		28.00
0.6
2.19%		28.80
0.8
2.86%		29.15
0.35
1.22%		 28.52
3 月30.05
0.9
3.09%		30.05
0
0%		29.60
-0.45
-1.5%		30.00
0.4
1.35%		 　29.50
-0.5
-1.67%		29.65
0.15
0.51%		29.65
0
0%		29.60
-0.05
-0.17%		29.40
-0.2
-0.68%		 　29.40
0
0%		29.30
-0.1
-0.34%		29.00
-0.3
-1.02%		28.60
-0.4
-1.38%		29.05
0.45
1.57%		 　28.85
-0.2
-0.69%		28.10
-0.75
-2.6%		27.80
-0.3
-1.07%		27.00
-0.8
-2.88%		27.25
0.25
0.93%		 　27.25
0
0%		26.30
-0.95
-3.49%		26.65
0.35
1.33%		26.55
-0.1
-0.38%		28.65
4 月26.30
-0.25
-0.94%		 　　　25.70
-0.6
-2.28%		25.70
0
0%		25.80
0.1
0.39%		 　26.20
0.4
1.55%		26.10
-0.1
-0.38%		26.05
-0.05
-0.19%		26.25
0.2
0.77%		27.30
1.05
4%		 　26.70
-0.6
-2.2%		26.10
-0.6
-2.25%		26.00
-0.1
-0.38%		26.10
0.1
0.38%		25.65
-0.45
-1.72%		 　24.80
-0.85
-3.31%		24.00
-0.8
-3.23%		23.00
-1
-4.17%		22.20
-0.8
-3.48%		22.25
0.05
0.23%		 25.21
5 月　　22.30
0.05
0.22%		20.10
-2.2
-9.87%		20.00
-0.1
-0.5%		20.35
0.35
1.75%		 　20.10
-0.25
-1.23%		20.15
0.05
0.25%		20.20
0.05
0.25%		20.75
0.55
2.72%		20.80
0.05
0.24%		 　20.90
0.1
0.48%		21.20
0.3
1.44%		21.50
0.3
1.42%		21.55
0.05
0.23%		21.25
-0.3
-1.39%		 　21.15
-0.1
-0.47%		20.90
-0.25
-1.18%		21.25
0.35
1.67%		22.00
0.75
3.53%		22.00
0
0%		 　22.00
0
0%		22.20
0.2
0.91%		21.07
6 月22.20
0
0%		22.25
0.05
0.23%		22.30
0.05
0.22%		22.25
-0.05
-0.22%		 22.05
-0.2
-0.9%		21.85
-0.2
-0.91%		21.80
-0.05
-0.23%		 　　　21.45
-0.35
-1.61%		21.75
0.3
1.4%		21.95
0.2
0.92%		22.00
0.05
0.23%		22.90
0.9
4.09%		 　23.10
0.2
0.87%		23.10
0
0%		23.40
0.3
1.3%		23.80
0.4
1.71%		21.90
-1.9
-7.98%		 　21.35
-0.55
-2.51%		21.30
-0.05
-0.23%		21.45
0.15
0.7%		21.75
0.3
1.4%		 22.14
7 月21.80
0.05
0.23%		 　22.25
0.45
2.06%		 25.05
2.8
12.58%		26.90
1.85
7.39%		 　　24.85
-2.05
-7.62%		23.45
-1.4
-5.63%		23.55
0.1
0.43%		23.50
-0.05
-0.21%		22.95
-0.55
-2.34%		 　23.30
0.35
1.53%		23.30
0
0%		23.40
0.1
0.43%		23.10
-0.3
-1.28%		23.35
0.25
1.08%		 　22.55
-0.8
-3.43%		22.90
0.35
1.55%		23.40
0.5
2.18%		23.20
-0.2
-0.85%		23.30
0.1
0.43%		 23.45
8 月22.85
-0.45
-1.93%		22.80
-0.05
-0.22%		22.70
-0.1
-0.44%		22.70
0
0%		22.70
0
0%		 　22.85
0.15
0.66%		22.80
-0.05
-0.22%		22.70
-0.1
-0.44%		23.20
0.5
2.2%		23.05
-0.15
-0.65%		 　23.15
0.1
0.43%		23.30
0.15
0.65%		23.25
-0.05
-0.21%		23.20
-0.05
-0.22%		23.00
-0.2
-0.86%		 　23.05
0.05
0.22%		23.05
0
0%		23.10
0.05
0.22%		23.50
0.4
1.73%		24.70
1.2
5.11%		 　25.25
0.55
2.23%		24.80
-0.45
-1.78%		24.70
-0.1
-0.4%		23.36
9 月24.40
-0.3
-1.21%		23.75
-0.65
-2.66%		 　23.65
-0.1
-0.42%		23.95
0.3
1.27%		24.35
0.4
1.67%		24.40
0.05
0.21%		24.30
-0.1
-0.41%		24.15
-0.15
-0.62%		 23.80
-0.35
-1.45%		24.20
0.4
1.68%		24.45
0.25
1.03%		 　　　24.60
0.15
0.61%		24.85
0.25
1.02%		25.00
0.15
0.6%		25.00
0
0%		24.70
-0.3
-1.2%		 　25.00
0.3
1.21%		 　24.85
-0.15
-0.6%		24.55
-0.3
-1.21%		 24.43
10 月　　25.00
0.45
1.83%		24.80
-0.2
-0.8%		26.00
1.2
4.84%		25.95
-0.05
-0.19%		26.10
0.15
0.58%		 　　25.25
-0.85
-3.26%		25.15
-0.1
-0.4%		24.90
-0.25
-0.99%		24.45
-0.45
-1.81%		 　23.80
-0.65
-2.66%		23.85
0.05
0.21%		24.05
0.2
0.84%		24.00
-0.05
-0.21%		23.70
-0.3
-1.25%		 　23.60
-0.1
-0.42%		23.90
0.3
1.27%		23.90
0
0%		23.85
-0.05
-0.21%		23.55
-0.3
-1.26%		 23.80
0.25
1.06%		24.39
11 月24.00
0.2
0.84%		23.40
-0.6
-2.5%		23.45
0.05
0.21%		23.30
-0.15
-0.64%		 　23.20
-0.1
-0.43%		22.60
-0.6
-2.59%		21.35
-1.25
-5.53%		22.35
1
4.68%		21.00
-1.35
-6.04%		 　20.80
-0.2
-0.95%		21.30
0.5
2.4%		21.30
0
0%		21.45
0.15
0.7%		21.40
-0.05
-0.23%		 　21.60
0.2
0.93%		22.30
0.7
3.24%		22.60
0.3
1.35%		22.10
-0.5
-2.21%		22.30
0.2
0.9%		 　22.00
-0.3
-1.35%		21.90
-0.1
-0.45%		22.25
0.35
1.6%		 22.13
12 月21.85
-0.4
-1.8%		21.80
-0.05
-0.23%		 　22.35
0.55
2.52%		22.30
-0.05
-0.22%		22.15
-0.15
-0.67%		22.00
-0.15
-0.68%		21.80
-0.2
-0.91%		 　21.95
0.15
0.69%		22.25
0.3
1.37%		21.90
-0.35
-1.57%		22.00
0.1
0.46%		21.80
-0.2
-0.91%		 　21.90
0.1
0.46%		22.00
0.1
0.46%		21.85
-0.15
-0.68%		21.90
0.05
0.23%		21.80
-0.1
-0.46%		 　21.50
-0.3
-1.38%		21.70
0.2
0.93%		21.60
-0.1
-0.46%		21.60
0
0%		21.80
0.2
0.93%		　21.9

說明:最高漲幅:12.58%最低跌幅:-9.87% 最高價:35.15最低價:20.00平均價:24.54,灰色底表示週末,漲132天(51.95)元,跌147天(-65.05)元,平盤24天
13%=2,7%=1,5%=3,4%=5,3%=15,2%=24,1%=48,0%=58,-0%=1,-1%=1,-2%=3,-3%=4,-4%=4,-5%=22,-6%=24,-7%=36,-8%=52,

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 3518 77010 64 2674250 36.00 36.00 34.40 34.65 0.95 0% 34.40 3 34.70 1 0.00
2016-01-05 3518 31002 33 1080420 34.65 35.30 34.45 35.15 0.50 1.44% 35.00 1 35.15 4 0.00
2016-01-06 3518 47452 46 1653940 35.15 35.60 34.65 34.70 0.45 -1.28% 34.65 5 35.00 2 0.00
2016-01-07 3518 114308 91 3869274 34.70 35.00 33.20 33.90 0.80 -2.31% 33.70 3 33.90 5 0.00
2016-01-08 3518 112003 75 3816202 33.90 34.80 33.90 34.80 0.90 2.65% 34.50 1 34.80 1 0.00
2016-01-11 3518 168104 88 5646665 34.15 34.15 33.20 33.65 1.15 -3.3% 33.65 2 33.90 1 0.00
2016-01-12 3518 128060 106 4130932 34.30 34.30 30.90 31.50 2.15 -6.39% 31.50 7 31.95 1 0.00
2016-01-13 3518 153011 124 4774352 31.55 32.65 30.15 31.20 0.30 -0.95% 31.10 2 31.20 2 0.00
2016-01-14 3518 442024 292 12843416 30.00 30.50 28.20 29.50 1.70 -5.45% 29.30 5 29.70 2 0.00
2016-01-15 3518 76500 86 2262243 30.00 30.20 29.25 29.50 0.00 0% 29.40 2 29.50 5 0.00
2016-01-18 3518 222060 158 6244100 27.40 29.35 27.40 29.35 0.15 -0.51% 29.20 6 29.35 5 0.00
2016-01-19 3518 77002 56 2245808 28.90 29.75 28.90 29.75 0.40 1.36% 29.50 5 29.75 6 0.00
2016-01-20 3518 111008 85 3172476 29.50 29.50 28.00 28.50 1.25 -4.2% 28.50 9 28.85 1 0.00
2016-01-21 3518 52002 44 1473906 28.00 28.75 27.90 28.50 0.00 0% 28.45 5 28.50 5 0.00
2016-01-22 3518 114109 77 3211683 28.50 28.50 28.00 28.10 0.40 -1.4% 28.00 2 28.10 1 0.00
2016-01-25 3518 208007 148 5880253 28.30 28.95 27.35 28.90 0.80 2.85% 28.60 1 28.90 3 0.00
2016-01-26 3518 53012 58 1522386 28.65 29.00 28.50 28.60 0.30 -1.04% 28.30 4 28.85 1 0.00
2016-01-27 3518 96104 68 2704362 29.00 29.00 27.80 27.80 0.80 -2.8% 27.80 3 28.00 2 0.00
2016-01-28 3518 150302 123 4137869 27.70 27.85 27.20 27.40 0.40 -1.44% 27.35 16 27.55 8 0.00
2016-01-29 3518 565380 355 14929874 27.40 27.40 25.85 26.70 0.70 -2.55% 26.70 2 26.80 1 0.00
2016-01-30 3518 273051 160 7310736 27.20 27.20 26.45 27.00 0.30 1.12% 26.85 1 27.00 3 0.00
2016-02-02 3518 915559 476 24755178 25.00 28.05 24.95 28.05 2.55 3.89% 28.05 179 0.00 0 0.00
2016-02-03 3518 1378429 866 40393494 28.50 30.00 28.50 28.85 0.80 2.85% 28.85 12 29.25 1 0.00
2016-02-15 3518 239038 213 6704428 28.85 29.00 27.30 27.80 1.05 -3.64% 27.60 2 27.90 1 0.00
2016-02-16 3518 286009 168 7830120 27.65 27.65 27.20 27.40 0.40 -1.44% 27.40 2 27.45 3 0.00
2016-02-17 3518 344002 185 9607210 27.40 28.40 27.40 27.95 0.55 2.01% 27.70 4 27.95 2 0.00
2016-02-18 3518 468263 218 13077964 28.05 28.45 27.50 27.95 0.00 0% 27.95 6 28.00 60 0.00
2016-02-19 3518 105612 83 2933387 28.00 28.00 27.50 27.80 0.15 -0.54% 27.70 1 27.80 6 0.00
2016-02-22 3518 186299 171 5079248 27.50 27.80 27.00 27.30 0.50 -1.8% 27.30 1 27.35 11 0.00
2016-02-23 3518 147011 95 4029698 27.45 27.65 27.25 27.40 0.10 0.37% 27.35 2 27.40 6 0.00
2016-02-24 3518 376594 263 10561776 28.30 28.50 27.70 28.00 0.60 2.19% 27.80 5 28.05 3 0.00
2016-02-25 3518 457023 284 12975517 28.50 29.00 28.05 28.80 0.80 2.86% 28.50 1 28.80 14 0.00
2016-02-26 3518 634100 320 18347700 29.30 29.30 28.30 29.15 0.35 1.22% 29.15 18 29.20 4 0.00
2016-03-01 3518 1448941 827 43282020 29.30 30.30 29.20 30.05 0.90 3.09% 30.00 23 30.05 2 0.00
2016-03-02 3518 889512 507 26631832 30.70 30.80 29.50 30.05 0.00 0% 30.05 29 30.10 18 0.00
2016-03-03 3518 443037 250 13150180 30.00 30.10 29.10 29.60 0.45 -1.5% 29.60 7 29.80 2 0.00
2016-03-04 3518 427325 257 12724123 29.05 30.20 29.05 30.00 0.40 1.35% 29.80 8 30.10 6 0.00
2016-03-07 3518 317311 224 9430398 30.00 30.20 29.40 29.50 0.50 -1.67% 29.40 18 29.50 2 0.00
2016-03-08 3518 219012 134 6467448 29.10 29.80 29.10 29.65 0.15 0.51% 29.65 2 29.75 1 0.00
2016-03-09 3518 290227 191 8507311 29.25 29.70 28.80 29.65 0.00 0% 29.65 26 29.70 10 0.00
2016-03-10 3518 434118 228 12744231 29.65 29.65 29.00 29.60 0.05 -0.17% 29.55 2 29.60 2 0.00
2016-03-11 3518 231124 129 6762082 29.10 29.45 29.10 29.40 0.20 -0.68% 29.40 2 29.45 11 0.00
2016-03-14 3518 168038 134 4936202 29.45 29.65 29.20 29.40 0.00 0% 29.30 4 29.40 11 0.00
2016-03-15 3518 273166 202 7933421 29.15 29.40 28.65 29.30 0.10 -0.34% 28.85 2 29.30 3 0.00
2016-03-16 3518 166106 105 4822549 28.95 29.20 28.85 29.00 0.30 -1.02% 28.90 3 29.00 1 0.00
2016-03-17 3518 225223 162 6496894 28.80 29.10 28.50 28.60 0.40 -1.38% 28.60 4 28.95 1 0.00
2016-03-18 3518 197876 121 5733077 28.65 29.15 28.65 29.05 0.45 1.57% 28.95 9 29.05 14 0.00
2016-03-21 3518 147210 103 4244950 29.10 29.10 28.50 28.85 0.20 -0.69% 28.85 7 29.05 16 0.00
2016-03-22 3518 262176 175 7420508 28.85 28.85 28.10 28.10 0.75 -2.6% 28.10 13 28.30 11 0.00
2016-03-23 3518 134031 100 3761868 28.15 28.20 27.80 27.80 0.30 -1.07% 27.80 13 28.00 1 0.00
2016-03-24 3518 462158 275 12461245 27.60 27.60 26.65 27.00 0.80 -2.88% 27.00 5 27.10 1 0.00
2016-03-25 3518 485121 226 13420977 28.00 28.40 27.10 27.25 0.25 0.93% 27.25 3 27.60 1 0.00
2016-03-28 3518 290803 184 7991325 27.25 28.40 26.90 27.25 0.00 0% 27.25 33 27.35 1 0.00
2016-03-29 3518 314118 222 8371627 27.85 27.85 25.55 26.30 0.95 -3.49% 26.25 1 26.50 1 0.00
2016-03-30 3518 166011 115 4432088 26.30 27.10 26.30 26.65 0.35 1.33% 26.50 1 26.65 1 0.00
2016-03-31 3518 45359 48 1212141 27.20 27.20 26.30 26.55 0.10 -0.38% 26.35 3 26.55 2 0.00
2016-04-01 3518 92017 63 2417792 26.30 26.65 26.00 26.30 0.25 -0.94% 26.40 2 26.50 3 0.00
2016-04-06 3518 137027 115 3546352 26.30 26.30 25.65 25.70 0.60 -2.28% 25.70 9 26.05 7 0.00
2016-04-07 3518 59015 59 1520279 25.60 26.00 25.60 25.70 0.00 0% 25.70 11 25.90 2 0.00
2016-04-08 3518 59023 63 1526976 25.65 26.10 25.65 25.80 0.10 0.39% 25.75 3 26.10 3 0.00
2016-04-11 3518 42486 52 1110186 25.85 26.40 25.85 26.20 0.40 1.55% 26.20 6 26.40 1 0.00
2016-04-12 3518 131014 87 3446514 26.20 26.45 26.10 26.10 0.10 -0.38% 26.05 2 26.10 16 0.00
2016-04-13 3518 91047 105 2380172 26.10 26.30 26.05 26.05 0.05 -0.19% 26.05 4 26.20 1 0.00
2016-04-14 3518 41019 42 1074944 26.20 26.30 26.10 26.25 0.20 0.77% 26.25 8 26.35 2 0.00
2016-04-15 3518 222025 183 6014075 26.80 27.30 26.50 27.30 1.05 4% 27.20 2 27.30 13 0.00
2016-04-18 3518 134033 100 3638708 27.40 27.65 26.65 26.70 0.60 -2.2% 26.70 1 26.75 1 0.00
2016-04-19 3518 139038 131 3670589 26.70 26.80 26.10 26.10 0.60 -2.25% 26.10 7 26.20 3 0.00
2016-04-20 3518 71033 85 1832358 25.90 26.10 25.60 26.00 0.10 -0.38% 25.75 1 26.00 1 0.00
2016-04-21 3518 66182 51 1724362 25.75 26.55 25.70 26.10 0.10 0.38% 26.10 3 26.40 4 0.00
2016-04-22 3518 128005 95 3338725 26.20 26.40 25.65 25.65 0.45 -1.72% 25.60 8 25.80 1 0.00
2016-04-25 3518 168314 111 4228163 25.35 25.60 24.80 24.80 0.85 -3.31% 24.70 2 24.80 3 0.00
2016-04-26 3518 415609 238 10085971 24.70 24.75 24.00 24.00 0.80 -3.23% 24.00 38 24.05 10 0.00
2016-04-27 3518 398505 249 9358741 24.30 24.50 22.90 23.00 1.00 -4.17% 23.00 86 23.20 14 0.00
2016-04-28 3518 352406 210 7934128 23.10 23.10 22.15 22.20 0.80 -3.48% 22.20 1 22.30 3 0.00
2016-04-29 3518 181147 117 4043142 22.20 22.70 22.15 22.25 0.05 0.23% 22.25 1 22.30 2 0.00
2016-05-03 3518 123054 88 2746797 22.40 22.50 22.20 22.30 0.05 0.22% 22.30 6 22.40 3 0.00
2016-05-04 3518 887045 453 18133685 22.20 22.40 20.10 20.10 2.20 -9.87% 0.00 0 20.10 38 0.00
2016-05-05 3518 367121 189 7347791 20.10 20.25 19.75 20.00 0.10 -0.5% 20.00 15 20.20 3 0.00
2016-05-06 3518 151643 123 3076515 20.00 20.75 19.85 20.35 0.35 1.75% 20.35 2 20.45 4 0.00
2016-05-09 3518 195565 111 3976000 20.35 20.75 20.10 20.10 0.25 -1.23% 20.10 7 20.30 3 0.00
2016-05-10 3518 90000 62 1798050 19.60 20.25 19.60 20.15 0.05 0.25% 20.15 4 20.25 3 0.00
2016-05-11 3518 104787 84 2128718 20.30 20.60 20.20 20.20 0.05 0.25% 20.20 2 20.40 5 0.00
2016-05-12 3518 290151 158 6000416 20.90 21.00 20.35 20.75 0.55 2.72% 20.45 3 20.75 3 0.00
2016-05-13 3518 281050 153 5766040 20.35 20.85 20.20 20.80 0.05 0.24% 20.80 11 20.90 4 0.00
2016-05-16 3518 326000 132 6749700 20.70 20.90 20.35 20.90 0.10 0.48% 20.80 1 20.90 7 0.00
2016-05-17 3518 137224 93 2879176 20.90 21.30 20.60 21.20 0.30 1.44% 21.20 4 21.25 1 0.00
2016-05-18 3518 232115 116 4956122 20.90 21.60 20.90 21.50 0.30 1.42% 21.50 1 21.60 1 0.00
2016-05-19 3518 315000 121 6764850 21.50 21.65 21.15 21.55 0.05 0.23% 21.25 5 21.55 6 0.00
2016-05-20 3518 404000 173 8570650 21.30 21.50 21.00 21.25 0.30 -1.39% 21.15 1 21.25 9 0.00
2016-05-23 3518 537415 255 11254865 21.00 21.30 20.50 21.15 0.10 -0.47% 21.10 8 21.15 5 0.00
2016-05-24 3518 177002 70 3697492 20.80 21.00 20.70 20.90 0.25 -1.18% 20.80 2 20.90 4 0.00
2016-05-25 3518 143858 94 3030502 20.85 21.25 20.70 21.25 0.35 1.67% 21.10 10 21.25 6 0.00
2016-05-26 3518 189604 102 4147688 21.25 22.45 21.25 22.00 0.75 3.53% 21.95 3 22.30 9 0.00
2016-05-27 3518 77008 56 1705473 22.00 22.45 21.95 22.00 0.00 0% 21.95 5 22.20 9 0.00
2016-05-30 3518 104002 49 2285694 22.00 22.25 21.70 22.00 0.00 0% 22.00 3 22.15 6 0.00
2016-05-31 3518 80214 50 1761579 22.00 22.20 21.70 22.20 0.20 0.91% 22.00 9 22.20 3 0.00
2016-06-01 3518 183000 93 4041550 22.20 22.30 21.75 22.20 0.00 0% 22.00 1 22.20 7 0.00
2016-06-02 3518 145157 82 3205719 22.00 22.50 21.80 22.25 0.05 0.23% 22.00 13 22.40 1 0.00
2016-06-03 3518 155169 91 3447351 22.00 22.35 21.95 22.30 0.05 0.22% 22.15 100 22.30 3 0.00
2016-06-04 3518 155384 93 3442485 22.25 22.25 21.90 22.25 0.05 -0.22% 22.25 5 22.30 11 0.00
2016-06-06 3518 66001 40 1456772 22.25 22.25 22.00 22.05 0.20 -0.9% 22.05 1 22.15 5 0.00
2016-06-07 3518 223002 103 4855592 21.90 22.00 21.50 21.85 0.20 -0.91% 21.60 1 21.85 6 0.00
2016-06-08 3518 120503 57 2614038 21.85 21.85 21.55 21.80 0.05 -0.23% 21.70 10 21.80 1 0.00
2016-06-13 3518 133007 88 2843997 21.60 21.60 20.70 21.45 0.35 -1.61% 21.45 3 21.50 10 0.00
2016-06-14 3518 151051 71 3266401 21.45 21.85 21.20 21.75 0.30 1.4% 21.75 20 21.80 13 0.00
2016-06-15 3518 132001 65 2877821 21.75 21.95 21.50 21.95 0.20 0.92% 21.75 5 21.95 9 0.00
2016-06-16 3518 240112 112 5242748 21.65 22.00 21.60 22.00 0.05 0.23% 21.75 10 22.00 1 0.00
2016-06-17 3518 239160 130 5394746 22.00 22.90 21.95 22.90 0.90 4.09% 22.85 6 22.90 3 0.00
2016-06-20 3518 244200 138 5623350 23.40 23.40 22.45 23.10 0.20 0.87% 23.10 8 23.20 3 0.00
2016-06-21 3518 221001 101 5075023 23.35 23.35 22.65 23.10 0.00 0% 22.75 1 23.10 1 0.00
2016-06-22 3518 330200 133 7689259 22.90 23.65 22.70 23.40 0.30 1.3% 23.35 1 23.40 2 0.00
2016-06-23 3518 342162 127 8107039 23.70 24.00 23.10 23.80 0.40 1.71% 23.75 10 23.95 6 0.00
2016-06-24 3518 252118 127 5631146 23.30 23.75 21.80 21.90 1.90 -7.98% 21.90 1 22.00 2 0.00
2016-06-27 3518 108225 76 2325162 21.35 21.90 21.35 21.35 0.55 -2.51% 21.35 16 21.40 1 0.00
2016-06-28 3518 92450 62 1960279 20.90 21.60 20.90 21.30 0.05 -0.23% 21.25 1 21.30 2 0.00
2016-06-29 3518 45113 35 971729 21.70 21.75 21.40 21.45 0.15 0.7% 21.45 2 21.60 2 0.00
2016-06-30 3518 77001 60 1685971 21.90 22.10 21.60 21.75 0.30 1.4% 21.70 2 21.75 1 0.00
2016-07-01 3518 60112 38 1329429 22.20 22.35 21.65 21.80 0.05 0.23% 21.80 1 22.00 3 0.00
2016-07-04 3518 69001 42 1544422 22.50 22.50 22.10 22.25 0.45 2.06% 22.25 1 22.35 1 0.00
2016-07-06 3518 706501 376 17241148 23.50 25.05 23.40 25.05 2.25 12.58% 25.05 320 0.00 0 0.00
2016-07-07 3518 1303931 825 34865703 25.60 27.50 25.60 26.90 1.85 7.39% 26.85 5 26.95 23 0.00
2016-07-11 3518 553033 344 14023670 26.80 26.90 24.65 24.85 0.00 -7.62% 24.85 14 24.95 4 0.00
2016-07-12 3518 401850 281 9716645 25.70 25.70 23.10 23.45 1.40 -5.63% 23.45 5 23.50 6 0.00
2016-07-13 3518 103037 72 2433415 23.55 23.80 23.45 23.55 0.10 0.43% 23.50 5 23.55 4 0.00
2016-07-14 3518 99056 81 2338208 23.30 24.15 23.30 23.50 0.05 -0.21% 23.40 2 23.55 9 0.00
2016-07-15 3518 220202 152 5075365 23.40 23.75 22.80 22.95 0.55 -2.34% 22.95 3 23.10 1 0.00
2016-07-18 3518 126766 98 2960382 23.10 23.85 22.95 23.30 0.35 1.53% 23.30 4 23.60 1 0.00
2016-07-19 3518 41660 33 969362 23.40 23.40 23.15 23.30 0.00 0% 23.30 1 23.40 4 0.00
2016-07-20 3518 62186 45 1453233 23.90 23.90 23.10 23.40 0.10 0.43% 23.40 17 23.45 10 0.00
2016-07-21 3518 76270 59 1771185 23.50 23.50 23.05 23.10 0.30 -1.28% 23.10 3 23.15 1 0.00
2016-07-22 3518 33776 30 785408 23.10 23.45 23.10 23.35 0.25 1.08% 23.25 3 23.40 14 0.00
2016-07-25 3518 120336 83 2759123 23.35 23.35 22.50 22.55 0.80 -3.43% 22.50 9 22.55 5 0.00
2016-07-26 3518 55400 44 1259710 22.40 23.00 22.40 22.90 0.35 1.55% 22.85 1 23.00 1 0.00
2016-07-27 3518 86344 72 2019012 23.00 23.60 23.00 23.40 0.50 2.18% 23.35 3 23.40 1 0.00
2016-07-28 3518 58724 40 1372166 23.55 23.55 23.20 23.20 0.20 -0.85% 23.15 3 23.30 5 0.00
2016-07-29 3518 43420 37 1015685 23.40 23.55 23.00 23.30 0.10 0.43% 23.30 1 23.50 4 0.00
2016-08-01 3518 153255 85 3548498 23.60 23.60 22.80 22.85 0.45 -1.93% 22.85 2 23.10 5 0.00
2016-08-02 3518 59011 53 1348046 23.00 23.30 22.70 22.80 0.05 -0.22% 22.80 2 22.95 2 0.00
2016-08-03 3518 57881 44 1319272 23.15 23.15 22.60 22.70 0.10 -0.44% 22.65 11 22.70 9 0.00
2016-08-04 3518 24327 29 552917 22.75 22.90 22.65 22.70 0.00 0% 22.70 4 22.90 1 0.00
2016-08-05 3518 43367 36 985115 22.70 22.75 22.60 22.70 0.00 0% 22.70 1 22.75 13 0.00
2016-08-08 3518 33060 31 756918 23.20 23.20 22.70 22.85 0.15 0.66% 22.80 3 23.00 4 0.00
2016-08-09 3518 27121 24 620093 22.85 22.90 22.80 22.80 0.05 -0.22% 22.75 1 22.80 3 0.00
2016-08-10 3518 49737 36 1135685 23.00 23.00 22.65 22.70 0.10 -0.44% 22.65 17 22.70 2 0.00
2016-08-11 3518 144677 122 3348384 22.70 23.50 22.70 23.20 0.50 2.2% 23.20 2 23.25 3 0.00
2016-08-12 3518 52262 34 1213027 23.65 23.65 23.05 23.05 0.15 -0.65% 23.05 5 23.20 4 0.00
2016-08-15 3518 57453 43 1335175 23.40 23.45 23.10 23.15 0.10 0.43% 23.15 1 23.30 5 0.00
2016-08-16 3518 48478 40 1125187 23.45 23.45 23.10 23.30 0.15 0.65% 23.10 6 23.30 8 0.00
2016-08-17 3518 39552 39 918843 23.25 23.40 23.10 23.25 0.05 -0.21% 23.10 4 23.25 1 0.00
2016-08-18 3518 48380 47 1122226 23.20 23.35 23.10 23.20 0.05 -0.22% 23.10 3 23.20 2 0.00
2016-08-19 3518 54549 56 1264313 23.65 23.65 23.00 23.00 0.20 -0.86% 22.90 1 23.00 48 0.00
2016-08-22 3518 31112 45 716230 23.00 23.15 22.80 23.05 0.05 0.22% 23.05 3 23.10 5 0.00
2016-08-23 3518 41620 34 963641 23.30 23.30 23.00 23.05 0.00 0% 23.05 10 23.20 7 0.00
2016-08-24 3518 162269 101 3754787 23.30 23.40 23.00 23.10 0.05 0.22% 23.10 4 23.30 2 0.00
2016-08-25 3518 110207 72 2558860 23.10 23.70 22.95 23.50 0.40 1.73% 23.45 1 23.50 2 0.00
2016-08-26 3518 420734 260 10251745 23.60 25.00 23.60 24.70 1.20 5.11% 24.65 2 24.70 2 0.00
2016-08-29 3518 649683 384 16405541 24.70 25.70 24.70 25.25 0.55 2.23% 25.25 4 25.30 1 0.00
2016-08-30 3518 135100 129 3378006 25.60 25.60 24.70 24.80 0.45 -1.78% 24.75 16 24.95 1 0.00
2016-08-31 3518 106020 81 2598930 25.00 25.00 24.30 24.70 0.10 -0.4% 24.55 3 24.75 1 0.00
2016-09-01 3518 71346 53 1743257 24.90 24.90 24.00 24.40 0.30 -1.21% 24.30 2 24.45 1 0.00
2016-09-02 3518 116180 77 2779997 24.55 24.55 23.70 23.75 0.65 -2.66% 23.75 14 23.80 3 0.00
2016-09-05 3518 35000 26 833500 23.45 24.00 23.45 23.65 0.10 -0.42% 23.65 8 23.80 2 0.00
2016-09-06 3518 48022 33 1142673 23.65 23.95 23.65 23.95 0.30 1.27% 23.85 2 24.00 6 0.00
2016-09-07 3518 33112 32 802310 24.60 24.60 24.00 24.35 0.40 1.67% 24.05 1 24.40 2 0.00
2016-09-08 3518 46000 25 1118700 24.60 24.60 24.10 24.40 0.05 0.21% 24.10 3 24.40 40 0.00
2016-09-09 3518 21141 20 512612 24.50 24.50 24.10 24.30 0.10 -0.41% 24.10 3 24.35 2 0.00
2016-09-10 3518 56214 31 1359836 24.15 24.40 24.10 24.15 0.15 -0.62% 24.10 9 24.30 3 0.00
2016-09-12 3518 76004 58 1826092 24.10 24.25 23.80 23.80 0.35 -1.45% 23.80 1 23.95 3 0.00
2016-09-13 3518 55000 34 1314800 23.90 24.30 23.80 24.20 0.40 1.68% 24.05 3 24.30 1 0.00
2016-09-14 3518 197000 123 4871600 24.20 25.30 24.20 24.45 0.25 1.03% 24.45 12 24.75 19 0.00
2016-09-19 3518 116000 63 2853700 24.65 24.95 24.40 24.60 0.15 0.61% 24.55 10 24.75 5 0.00
2016-09-20 3518 56157 47 1390226 24.95 25.00 24.35 24.85 0.25 1.02% 24.65 5 24.90 15 0.00
2016-09-21 3518 120359 77 2985639 24.75 25.05 24.45 25.00 0.15 0.6% 24.95 5 25.00 1 0.00
2016-09-22 3518 118493 75 2960375 25.15 25.15 24.70 25.00 0.00 0% 24.85 14 25.00 15 0.00
2016-09-23 3518 121789 74 3002736 24.60 24.95 24.55 24.70 0.30 -1.2% 24.65 2 24.70 12 0.00
2016-09-26 3518 123050 67 3084494 25.25 25.25 24.80 25.00 0.30 1.21% 24.90 3 25.00 7 0.00
2016-09-29 3518 45895 30 1135505 25.10 25.10 24.65 24.85 0.15 -0.6% 24.85 3 24.90 3 0.00
2016-09-30 3518 59899 58 1470479 24.50 24.90 24.35 24.55 0.30 -1.21% 24.55 1 24.80 1 0.00
2016-10-03 3518 190110 69 4747686 24.85 25.10 24.70 25.00 0.45 1.83% 24.90 1 25.00 3 0.00
2016-10-04 3518 26244 34 656589 25.10 25.15 24.80 24.80 0.20 -0.8% 24.80 7 25.00 6 0.00
2016-10-05 3518 662662 295 16972762 25.00 26.35 24.95 26.00 1.20 4.84% 25.95 10 26.00 8 0.00
2016-10-06 3518 249571 121 6502364 26.25 26.30 25.70 25.95 0.05 -0.19% 25.95 9 26.00 1 0.00
2016-10-07 3518 56621 39 1463632 26.00 26.15 25.70 26.10 0.15 0.58% 25.90 6 26.10 7 0.00
2016-10-11 3518 130051 84 3302495 26.30 26.30 25.00 25.25 0.85 -3.26% 25.25 23 25.40 6 0.00
2016-10-12 3518 51001 35 1283325 25.30 25.75 25.05 25.15 0.10 -0.4% 25.10 2 25.15 4 0.00
2016-10-13 3518 65250 36 1618349 25.45 25.45 24.70 24.90 0.25 -0.99% 24.90 4 24.95 3 0.00
2016-10-14 3518 77591 57 1893760 24.50 24.85 24.20 24.45 0.45 -1.81% 24.45 2 24.50 10 0.00
2016-10-17 3518 103828 74 2474334 24.15 24.35 23.50 23.80 0.65 -2.66% 23.75 5 23.95 1 0.00
2016-10-18 3518 9051 9 216218 23.70 24.05 23.70 23.85 0.05 0.21% 23.80 9 24.00 5 0.00
2016-10-19 3518 28101 23 674729 23.90 24.10 23.90 24.05 0.20 0.84% 23.90 19 24.05 3 0.00
2016-10-20 3518 18450 13 443905 24.00 24.25 24.00 24.00 0.05 -0.21% 24.00 3 24.20 10 0.00
2016-10-21 3518 60001 40 1429223 23.90 24.70 23.70 23.70 0.30 -1.25% 23.70 6 23.95 3 0.00
2016-10-24 3518 27403 22 649107 23.95 23.95 23.60 23.60 0.10 -0.42% 23.60 15 23.85 1 0.00
2016-10-25 3518 26279 22 624509 24.30 24.30 23.60 23.90 0.30 1.27% 23.70 5 23.90 2 0.00
2016-10-26 3518 8152 11 195331 24.30 24.30 23.90 23.90 0.00 0% 23.90 1 23.95 4 0.00
2016-10-27 3518 9150 6 217227 23.70 23.90 23.70 23.85 0.05 -0.21% 23.85 4 23.90 3 0.00
2016-10-28 3518 22154 24 523524 23.80 23.80 23.55 23.55 0.30 -1.26% 23.55 10 23.85 7 0.00
2016-10-31 3518 45004 26 1065842 24.55 24.55 23.05 23.80 0.25 1.06% 23.80 2 23.95 1 0.00
2016-11-01 3518 42004 29 1011196 24.10 24.20 24.00 24.00 0.20 0.84% 23.80 2 24.00 7 0.00
2016-11-02 3518 45104 44 1072032 23.50 24.00 23.40 23.40 0.60 -2.5% 23.40 1 23.85 1 0.00
2016-11-03 3518 55001 43 1294473 23.40 23.70 23.40 23.45 0.05 0.21% 23.40 2 23.55 2 0.00
2016-11-04 3518 69898 49 1647502 23.50 23.85 23.30 23.30 0.15 -0.64% 23.30 7 23.75 1 0.00
2016-11-07 3518 61344 38 1443280 23.80 23.80 23.10 23.20 0.10 -0.43% 23.20 3 23.30 2 0.00
2016-11-08 3518 74148 61 1693344 23.15 23.30 22.60 22.60 0.60 -2.59% 22.50 6 22.60 1 0.00
2016-11-09 3518 107319 72 2388049 22.60 22.95 21.30 21.35 1.25 -5.53% 21.30 6 21.35 3 0.00
2016-11-10 3518 75223 58 1688183 21.60 23.45 21.60 22.35 1.00 4.68% 22.25 1 22.35 5 0.00
2016-11-11 3518 240050 139 5101474 22.20 22.20 20.80 21.00 1.35 -6.04% 20.90 2 21.10 7 0.00
2016-11-14 3518 47108 49 984939 21.00 21.50 20.65 20.80 0.20 -0.95% 20.80 2 21.00 6 0.00
2016-11-15 3518 39001 34 826272 21.25 21.40 21.00 21.30 0.50 2.4% 21.15 3 21.40 7 0.00
2016-11-16 3518 25372 24 540085 21.55 21.55 21.00 21.30 0.00 0% 21.30 1 21.35 7 0.00
2016-11-17 3518 51002 24 1087592 21.50 21.50 21.00 21.45 0.15 0.7% 21.20 5 21.40 2 0.00
2016-11-18 3518 20163 18 430471 21.40 21.90 21.25 21.40 0.05 -0.23% 21.40 10 21.45 5 0.00
2016-11-21 3518 18002 20 385742 21.40 21.80 21.30 21.60 0.20 0.93% 21.50 5 21.70 2 0.00
2016-11-22 3518 109501 77 2453371 21.60 23.00 21.60 22.30 0.70 3.24% 22.05 12 22.35 1 0.00
2016-11-23 3518 53481 38 1220021 22.80 23.30 22.30 22.60 0.30 1.35% 22.50 10 22.60 3 0.00
2016-11-24 3518 38761 34 867592 22.50 23.10 22.10 22.10 0.50 -2.21% 22.10 2 22.50 6 0.00
2016-11-25 3518 24134 23 537323 22.20 22.50 22.10 22.30 0.20 0.9% 22.30 2 22.40 1 0.00
2016-11-28 3518 20199 25 446384 22.55 22.55 21.90 22.00 0.30 -1.35% 21.90 3 22.15 1 0.00
2016-11-29 3518 40051 32 874311 22.05 22.20 21.70 21.90 0.10 -0.45% 21.80 2 21.90 4 0.00
2016-11-30 3518 43112 26 943625 21.80 22.30 21.65 22.25 0.35 1.6% 22.10 5 22.20 3 0.00
2016-12-01 3518 61747 54 1344959 21.85 22.15 21.60 21.85 0.40 -1.8% 21.70 4 21.90 6 0.00
2016-12-02 3518 5225 9 113130 21.60 21.80 21.55 21.80 0.05 -0.23% 21.75 2 21.80 1 0.00
2016-12-05 3518 105126 72 2335795 21.80 22.50 21.80 22.35 0.55 2.52% 22.35 5 22.40 3 0.00
2016-12-06 3518 48193 29 1086702 22.75 22.75 22.30 22.30 0.05 -0.22% 22.30 3 22.40 11 0.00
2016-12-07 3518 16001 15 354922 22.30 22.40 22.00 22.15 0.15 -0.67% 22.15 2 22.30 2 0.00
2016-12-08 3518 68133 59 1496308 21.85 22.15 21.80 22.00 0.15 -0.68% 21.95 5 22.00 3 0.00
2016-12-09 3518 38005 27 827607 22.00 22.00 21.70 21.80 0.20 -0.91% 21.75 8 21.80 3 0.00
2016-12-12 3518 34142 31 750844 22.45 22.45 21.90 21.95 0.15 0.69% 21.90 5 21.95 1 0.00
2016-12-13 3518 27927 32 618635 21.95 22.80 21.95 22.25 0.30 1.37% 22.00 1 22.20 1 0.00
2016-12-14 3518 21571 19 474546 22.25 22.25 21.90 21.90 0.35 -1.57% 21.95 1 22.05 1 0.00
2016-12-15 3518 15002 16 329244 21.90 22.00 21.85 22.00 0.10 0.46% 21.95 1 22.00 4 0.00
2016-12-16 3518 43002 34 940094 21.90 21.95 21.80 21.80 0.20 -0.91% 21.75 1 22.00 5 0.00
2016-12-19 3518 9248 13 203002 21.90 22.20 21.90 21.90 0.10 0.46% 21.90 2 22.05 2 0.00
2016-12-20 3518 9157 8 200686 21.90 22.00 21.90 22.00 0.10 0.46% 21.85 3 22.15 2 0.00
2016-12-21 3518 20098 19 441824 22.00 22.10 21.85 21.85 0.15 -0.68% 21.60 3 22.05 1 0.00
2016-12-22 3518 8001 9 175822 22.15 22.15 21.90 21.90 0.05 0.23% 21.80 1 21.90 1 0.00
2016-12-23 3518 13112 13 285229 21.80 21.85 21.60 21.80 0.10 -0.46% 21.65 5 21.80 11 0.00
2016-12-26 3518 25113 32 540533 21.70 21.70 21.40 21.50 0.30 -1.38% 21.40 2 21.60 4 0.00
2016-12-27 3518 30015 35 643065 21.30 21.75 21.30 21.70 0.20 0.93% 21.30 3 21.75 1 0.00
2016-12-28 3518 16158 32 347499 21.50 21.70 21.40 21.60 0.10 -0.46% 21.60 5 21.85 2 0.00
2016-12-29 3518 38015 33 823665 21.85 21.85 21.50 21.60 0.00 0% 21.55 5 21.80 6 0.00
2016-12-30 3518 31110 15 674657 21.60 21.85 21.60 21.80 0.20 0.93% 21.70 5 21.80 11 0.00