台勝科(3532)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　　　34.05
0
0%		33.95
-0.1
-0.29%		33.30
-0.65
-1.91%		31.85
-1.45
-4.35%		33.20
1.35
4.24%		 　31.80
-1.4
-4.22%		31.75
-0.05
-0.16%		31.35
-0.4
-1.26%		30.50
-0.85
-2.71%		30.50
0
0%		 　31.15
0.65
2.13%		31.50
0.35
1.12%		30.55
-0.95
-3.02%		30.60
0.05
0.16%		30.80
0.2
0.65%		 　31.20
0.4
1.3%		30.80
-0.4
-1.28%		30.80
0
0%		31.00
0.2
0.65%		31.90
0.9
2.9%		32.50
0.6
1.88%		 31.64
2 月　31.85
-0.65
-2%		31.50
-0.35
-1.1%		 　　　　　　　　　　32.90
1.4
4.44%		35.40
2.5
7.6%		35.45
0.05
0.14%		36.60
1.15
3.24%		36.65
0.05
0.14%		 　37.05
0.4
1.09%		36.90
-0.15
-0.4%		36.45
-0.45
-1.22%		36.35
-0.1
-0.27%		36.35
0
0%		 35.63
3 月36.70
0.35
0.96%		36.80
0.1
0.27%		36.45
-0.35
-0.95%		36.90
0.45
1.23%		 　38.00
1.1
2.98%		37.60
-0.4
-1.05%		37.75
0.15
0.4%		37.25
-0.5
-1.32%		36.45
-0.8
-2.15%		 　36.40
-0.05
-0.14%		35.35
-1.05
-2.88%		35.60
0.25
0.71%		34.85
-0.75
-2.11%		34.75
-0.1
-0.29%		 　35.00
0.25
0.72%		34.55
-0.45
-1.29%		34.85
0.3
0.87%		34.40
-0.45
-1.29%		34.30
-0.1
-0.29%		 　34.30
0
0%		32.80
-1.5
-4.37%		33.05
0.25
0.76%		32.90
-0.15
-0.45%		35.58
4 月33.20
0.3
0.91%		 　　　33.50
0.3
0.9%		32.55
-0.95
-2.84%		31.95
-0.6
-1.84%		 　32.40
0.45
1.41%		31.70
-0.7
-2.16%		32.15
0.45
1.42%		32.25
0.1
0.31%		32.70
0.45
1.4%		 　33.70
1
3.06%		32.75
-0.95
-2.82%		31.80
-0.95
-2.9%		32.00
0.2
0.63%		31.55
-0.45
-1.41%		 　31.60
0.05
0.16%		32.00
0.4
1.27%		31.80
-0.2
-0.63%		31.35
-0.45
-1.42%		31.15
-0.2
-0.64%		 32.21
5 月　　30.95
-0.2
-0.64%		30.10
-0.85
-2.75%		30.30
0.2
0.66%		30.00
-0.3
-0.99%		 　29.80
-0.2
-0.67%		30.10
0.3
1.01%		29.55
-0.55
-1.83%		29.30
-0.25
-0.85%		28.85
-0.45
-1.54%		 　29.15
0.3
1.04%		29.60
0.45
1.54%		29.30
-0.3
-1.01%		28.85
-0.45
-1.54%		29.05
0.2
0.69%		 　30.35
1.3
4.48%		30.60
0.25
0.82%		30.65
0.05
0.16%		31.50
0.85
2.77%		30.95
-0.55
-1.75%		 　30.95
0
0%		30.70
-0.25
-0.81%		30.03
6 月31.20
0.5
1.63%		30.55
-0.65
-2.08%		30.40
-0.15
-0.49%		30.50
0.1
0.33%		 30.60
0.1
0.33%		30.95
0.35
1.14%		30.80
-0.15
-0.48%		 　　　29.90
-0.9
-2.92%		30.30
0.4
1.34%		30.25
-0.05
-0.17%		30.05
-0.2
-0.66%		29.80
-0.25
-0.83%		 　30.25
0.45
1.51%		30.25
0
0%		30.50
0.25
0.83%		30.35
-0.15
-0.49%		29.50
-0.85
-2.8%		 　29.70
0.2
0.68%		29.80
0.1
0.34%		31.40
1.6
5.37%		31.15
-0.25
-0.8%		 30.37
7 月30.85
-0.3
-0.96%		 　30.80
-0.05
-0.16%		 30.20
-0.6
-1.95%		29.80
-0.4
-1.32%		 　　29.80
0
0%		30.10
0.3
1.01%		30.05
-0.05
-0.17%		30.10
0.05
0.17%		30.45
0.35
1.16%		 　30.55
0.1
0.33%		30.25
-0.3
-0.98%		30.10
-0.15
-0.5%		30.40
0.3
1%		30.30
-0.1
-0.33%		 　30.80
0.5
1.65%		30.55
-0.25
-0.81%		30.60
0.05
0.16%		30.35
-0.25
-0.82%		30.25
-0.1
-0.33%		 30.34
8 月30.25
0
0%		30.35
0.1
0.33%		30.00
-0.35
-1.15%		30.10
0.1
0.33%		30.65
0.55
1.83%		 　30.25
-0.4
-1.31%		30.30
0.05
0.17%		30.80
0.5
1.65%		30.60
-0.2
-0.65%		30.80
0.2
0.65%		 　30.65
-0.15
-0.49%		31.70
1.05
3.43%		32.55
0.85
2.68%		32.25
-0.3
-0.92%		32.20
-0.05
-0.16%		 　31.60
-0.6
-1.86%		31.55
-0.05
-0.16%		31.60
0.05
0.16%		34.10
2.5
7.91%		34.80
0.7
2.05%		 　34.05
-0.75
-2.16%		33.50
-0.55
-1.62%		34.95
1.45
4.33%		31.71
9 月34.40
-0.55
-1.57%		33.40
-1
-2.91%		 　34.65
1.25
3.74%		34.70
0.05
0.14%		34.40
-0.3
-0.86%		35.00
0.6
1.74%		35.35
0.35
1%		34.30
-1.05
-2.97%		 34.40
0.1
0.29%		33.55
-0.85
-2.47%		33.00
-0.55
-1.64%		 　　　33.35
0.35
1.06%		33.20
-0.15
-0.45%		34.55
1.35
4.07%		34.20
-0.35
-1.01%		34.30
0.1
0.29%		 　34.40
0.1
0.29%		 　34.50
0.1
0.29%		33.50
-1
-2.9%		 34.14
10 月　　33.15
-0.35
-1.04%		33.50
0.35
1.06%		33.10
-0.4
-1.19%		33.10
0
0%		32.90
-0.2
-0.6%		 　　31.90
-1
-3.04%		32.20
0.3
0.94%		31.95
-0.25
-0.78%		31.70
-0.25
-0.78%		 　31.70
0
0%		32.80
1.1
3.47%		32.60
-0.2
-0.61%		32.70
0.1
0.31%		32.45
-0.25
-0.76%		 　32.60
0.15
0.46%		32.55
-0.05
-0.15%		32.35
-0.2
-0.61%		32.20
-0.15
-0.46%		32.05
-0.15
-0.47%		 35.25
3.2
9.98%		32.78
11 月38.75
3.5
9.93%		41.35
2.6
6.71%		39.70
-1.65
-3.99%		43.00
3.3
8.31%		 　39.50
-3.5
-8.14%		38.35
-1.15
-2.91%		34.65
-3.7
-9.65%		37.55
2.9
8.37%		38.40
0.85
2.26%		 　38.20
-0.2
-0.52%		37.35
-0.85
-2.23%		40.20
2.85
7.63%		40.50
0.3
0.75%		40.10
-0.4
-0.99%		 　41.00
0.9
2.24%		42.45
1.45
3.54%		46.65
4.2
9.89%		48.30
1.65
3.54%		50.70
2.4
4.97%		 　49.10
-1.6
-3.16%		49.20
0.1
0.2%		51.60
2.4
4.88%		 42.45
12 月51.80
0.2
0.39%		52.20
0.4
0.77%		 　52.20
0
0%		53.30
1.1
2.11%		53.30
0
0%		57.70
4.4
8.26%		59.00
1.3
2.25%		 　59.20
0.2
0.34%		57.00
-2.2
-3.72%		62.50
5.5
9.65%		63.50
1
1.6%		64.60
1.1
1.73%		 　62.50
-2.1
-3.25%		68.00
5.5
8.8%		66.00
-2
-2.94%		66.80
0.8
1.21%		66.50
-0.3
-0.45%		 　64.70
-1.8
-2.71%		59.60
-5.1
-7.88%		63.40
3.8
6.38%		63.70
0.3
0.47%		65.00
1.3
2.04%		　60.43

說明:最高漲幅:9.98%最低跌幅:-9.65% 最高價:68.00最低價:28.85平均價:35.68,灰色底表示週末,漲149天(121.15)元,跌134天(-86.75)元,平盤20天
10%=6,9%=1,8%=6,7%=1,6%=1,5%=3,4%=11,3%=10,2%=21,1%=51,0%=58,-0%=1,-1%=3,-2%=6,-3%=23,-4%=23,-5%=27,-6%=51,

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 3532 158030 117 5401730 34.60 34.60 34.05 34.05 0.95 0% 34.05 45 34.50 5 17.55
2016-01-05 3532 120000 85 4100550 33.85 34.65 33.85 33.95 0.10 -0.29% 33.95 8 34.25 3 17.50
2016-01-06 3532 181500 125 6072799 33.95 34.40 32.20 33.30 0.65 -1.91% 33.25 5 33.30 7 17.16
2016-01-07 3532 271003 181 8678846 33.00 33.00 31.50 31.85 1.45 -4.35% 31.80 7 32.00 6 16.42
2016-01-08 3532 156228 110 5081188 31.85 33.20 31.80 33.20 1.35 4.24% 33.00 10 33.20 4 17.11
2016-01-11 3532 142000 102 4525700 32.00 32.35 31.35 31.80 1.40 -4.22% 31.80 9 31.85 1 16.39
2016-01-12 3532 198454 145 6323912 32.05 32.55 31.65 31.75 0.05 -0.16% 31.75 9 31.80 1 16.37
2016-01-13 3532 224202 165 7082063 31.75 32.50 31.10 31.35 0.40 -1.26% 31.35 1 31.50 5 16.16
2016-01-14 3532 120050 79 3665000 31.10 31.10 30.10 30.50 0.85 -2.71% 30.50 37 30.70 1 15.72
2016-01-15 3532 140000 88 4293950 30.95 31.00 30.50 30.50 0.00 0% 30.40 41 30.50 1 15.72
2016-01-18 3532 253000 115 7795100 28.90 31.30 28.90 31.15 0.65 2.13% 31.15 2 31.30 33 16.06
2016-01-19 3532 186000 101 5758600 31.75 31.75 30.60 31.50 0.35 1.12% 31.50 14 31.65 2 16.24
2016-01-20 3532 166003 95 5101291 31.20 31.20 30.50 30.55 0.95 -3.02% 30.55 25 30.90 3 15.75
2016-01-21 3532 82000 51 2521150 30.40 30.95 30.40 30.60 0.05 0.16% 30.50 8 30.60 2 15.77
2016-01-22 3532 59000 46 1817700 30.80 31.05 30.70 30.80 0.20 0.65% 30.80 6 30.90 41 15.88
2016-01-25 3532 79000 43 2472750 31.00 31.60 31.00 31.20 0.40 1.3% 31.20 2 31.35 3 16.08
2016-01-26 3532 53000 30 1638000 30.80 31.30 30.80 30.80 0.40 -1.28% 30.80 41 31.05 1 15.88
2016-01-27 3532 77302 53 2398640 30.90 31.50 30.50 30.80 0.00 0% 30.80 38 31.05 1 15.88
2016-01-28 3532 91000 57 2806850 30.50 31.35 30.45 31.00 0.20 0.65% 31.00 36 31.20 3 15.98
2016-01-29 3532 91300 66 2896960 31.65 32.35 31.00 31.90 0.90 2.9% 31.70 38 31.95 7 16.44
2016-01-30 3532 142202 97 4623224 32.40 33.00 31.90 32.50 0.60 1.88% 32.50 2 32.70 1 16.75
2016-02-02 3532 73000 49 2326400 32.40 32.40 31.60 31.85 0.30 -2% 31.80 1 31.85 1 16.42
2016-02-03 3532 48000 36 1512250 31.55 31.65 31.30 31.50 0.35 -1.1% 31.50 1 31.65 3 16.24
2016-02-15 3532 168595 127 5440604 31.00 32.90 31.00 32.90 1.40 4.44% 32.65 1 32.90 6 16.96
2016-02-16 3532 564004 354 19978743 34.50 36.15 34.40 35.40 2.50 7.6% 35.30 13 35.40 9 18.25
2016-02-17 3532 401000 263 14171700 35.00 35.90 34.60 35.45 0.05 0.14% 35.45 12 35.55 1 18.27
2016-02-18 3532 588067 403 21861096 37.00 38.35 36.40 36.60 1.15 3.24% 36.55 2 36.60 20 18.87
2016-02-19 3532 467497 264 17296640 36.65 37.60 36.60 36.65 0.05 0.14% 36.60 13 36.65 3 18.89
2016-02-22 3532 337007 204 12471958 37.90 37.90 36.40 37.05 0.40 1.09% 37.05 9 37.15 1 19.10
2016-02-23 3532 197050 135 7274385 37.20 37.25 36.65 36.90 0.15 -0.4% 36.85 1 36.90 30 19.02
2016-02-24 3532 216203 122 7877867 36.40 36.80 36.15 36.45 0.45 -1.22% 36.35 5 36.45 3 18.79
2016-02-25 3532 164000 101 5973350 36.50 36.90 36.25 36.35 0.10 -0.27% 36.35 3 36.50 3 18.74
2016-02-26 3532 188000 87 6841750 36.80 36.80 36.30 36.35 0.00 0% 36.35 2 36.40 29 18.74
2016-03-01 3532 160500 115 5899549 36.50 36.90 36.50 36.70 0.35 0.96% 36.70 2 36.75 9 18.92
2016-03-02 3532 145251 97 5370086 36.90 37.30 36.80 36.80 0.10 0.27% 36.80 1 36.90 6 18.97
2016-03-03 3532 214000 110 7820300 36.85 37.10 36.35 36.45 0.35 -0.95% 36.45 11 36.65 1 18.79
2016-03-04 3532 204250 127 7541725 36.45 37.25 36.45 36.90 0.45 1.23% 36.75 2 36.90 5 19.02
2016-03-07 3532 707100 416 26723850 37.40 38.40 37.10 38.00 1.10 2.98% 38.00 4 38.15 1 19.59
2016-03-08 3532 367372 231 13778466 37.95 37.95 37.20 37.60 0.40 -1.05% 37.50 3 37.60 4 19.38
2016-03-09 3532 268050 203 10218637 38.10 38.80 37.75 37.75 0.15 0.4% 37.70 19 37.80 3 19.46
2016-03-10 3532 255144 171 9523741 37.90 37.90 37.05 37.25 0.50 -1.32% 37.25 2 37.35 1 19.20
2016-03-11 3532 294502 208 10730921 36.80 36.90 36.15 36.45 0.80 -2.15% 36.45 11 36.50 1 18.79
2016-03-14 3532 223003 146 8150109 36.80 36.80 36.35 36.40 0.05 -0.14% 36.40 9 36.60 8 18.76
2016-03-15 3532 258053 163 9249342 36.40 36.40 35.10 35.35 1.05 -2.88% 35.25 2 35.35 3 18.22
2016-03-16 3532 182129 120 6475535 35.35 35.90 35.30 35.60 0.25 0.71% 35.50 6 35.70 7 18.35
2016-03-17 3532 271264 198 9539133 35.60 36.00 34.80 34.85 0.75 -2.11% 34.85 2 35.00 1 17.96
2016-03-18 3532 222575 137 7700281 34.90 35.00 34.20 34.75 0.10 -0.29% 34.75 1 35.00 7 17.91
2016-03-21 3532 98000 59 3408200 35.00 35.15 34.40 35.00 0.25 0.72% 34.80 1 35.00 17 18.04
2016-03-22 3532 156256 93 5408529 35.00 35.00 34.45 34.55 0.45 -1.29% 34.55 5 34.70 4 17.81
2016-03-23 3532 94554 63 3300615 34.40 35.35 34.40 34.85 0.30 0.87% 34.80 43 34.85 1 21.12
2016-03-24 3532 107003 64 3697453 34.85 34.85 34.40 34.40 0.45 -1.29% 34.40 5 34.45 4 20.85
2016-03-25 3532 101606 71 3482764 34.35 34.35 34.20 34.30 0.10 -0.29% 34.30 18 34.35 2 20.79
2016-03-28 3532 122202 80 4232448 34.40 35.20 34.30 34.30 0.00 0% 34.30 6 34.40 7 20.79
2016-03-29 3532 229475 165 7506275 31.50 33.65 31.50 32.80 1.50 -4.37% 32.65 10 32.85 5 19.88
2016-03-30 3532 155200 104 5094758 32.60 33.35 32.55 33.05 0.25 0.76% 33.00 4 33.05 4 20.03
2016-03-31 3532 61075 41 2022366 33.50 33.50 32.80 32.90 0.15 -0.45% 32.80 10 32.95 13 19.94
2016-04-01 3532 116202 65 3807516 32.90 33.20 32.50 33.20 0.30 0.91% 33.20 3 33.30 6 20.12
2016-04-06 3532 38835 40 1277329 33.00 33.50 32.50 33.50 0.30 0.9% 33.35 2 33.50 5 20.30
2016-04-07 3532 117083 98 3837576 33.50 33.55 32.20 32.55 0.95 -2.84% 32.50 12 32.80 2 19.73
2016-04-08 3532 255000 176 8158000 32.00 32.45 31.75 31.95 0.60 -1.84% 31.95 1 32.00 8 19.36
2016-04-11 3532 133202 93 4274704 32.05 32.50 31.80 32.40 0.45 1.41% 32.20 8 32.40 4 19.64
2016-04-12 3532 117737 80 3762891 31.80 32.40 31.60 31.70 0.70 -2.16% 31.70 5 31.75 4 19.21
2016-04-13 3532 160703 120 5125296 31.70 32.30 31.40 32.15 0.45 1.42% 32.15 1 32.30 7 19.48
2016-04-14 3532 89003 69 2884496 32.50 33.00 32.25 32.25 0.10 0.31% 32.20 3 32.25 1 19.55
2016-04-15 3532 172000 122 5633400 32.30 33.45 32.30 32.70 0.45 1.4% 32.70 2 32.75 4 19.82
2016-04-18 3532 579166 364 19702977 34.60 34.60 33.60 33.70 1.00 3.06% 33.65 2 33.70 1 20.42
2016-04-19 3532 283050 161 9376991 33.95 34.00 32.70 32.75 0.95 -2.82% 32.75 15 32.85 7 19.85
2016-04-20 3532 254003 192 8141596 32.50 33.25 31.50 31.80 0.95 -2.9% 31.80 8 31.85 10 19.27
2016-04-21 3532 133809 91 4275576 32.05 32.50 31.50 32.00 0.20 0.63% 32.00 28 32.10 2 19.39
2016-04-22 3532 124430 90 3936601 32.20 32.20 31.50 31.55 0.45 -1.41% 31.55 1 31.60 4 19.12
2016-04-25 3532 51000 40 1606400 31.55 31.80 31.30 31.60 0.05 0.16% 31.60 1 31.70 5 19.15
2016-04-26 3532 138129 79 4361640 31.55 32.00 31.35 32.00 0.40 1.27% 31.90 8 32.00 7 19.39
2016-04-27 3532 67202 57 2147173 32.85 32.85 31.80 31.80 0.20 -0.62% 31.75 1 31.80 2 19.27
2016-04-28 3532 76152 51 2395042 31.80 31.80 31.35 31.35 0.45 -1.42% 31.35 19 31.45 5 19.00
2016-04-29 3532 114100 68 3551995 31.00 31.20 31.00 31.15 0.20 -0.64% 31.10 21 31.40 7 18.88
2016-05-03 3532 105000 63 3249850 31.20 31.30 30.75 30.95 0.20 -0.64% 30.90 2 31.15 7 18.76
2016-05-04 3532 220001 131 6633030 30.75 30.85 29.85 30.10 0.85 -2.75% 30.00 18 30.40 21 18.24
2016-05-05 3532 71192 43 2159429 30.10 30.85 30.10 30.30 0.20 0.66% 30.25 1 30.30 5 18.36
2016-05-06 3532 167000 67 5017550 30.90 30.90 29.80 30.00 0.30 -0.99% 29.95 5 30.00 2 18.18
2016-05-09 3532 164001 79 4923229 30.50 30.50 29.80 29.80 0.20 -0.67% 29.80 19 29.85 1 18.06
2016-05-10 3532 95948 43 2871195 29.90 30.20 29.80 30.10 0.30 1.01% 30.05 1 30.10 2 18.24
2016-05-11 3532 168000 85 5008000 29.80 30.10 29.55 29.55 0.55 -1.83% 29.55 2 29.60 2 22.56
2016-05-12 3532 120000 63 3551150 29.55 29.95 29.30 29.30 0.25 -0.85% 29.30 26 29.40 2 22.37
2016-05-13 3532 134100 73 3873360 29.00 29.40 28.80 28.85 0.45 -1.54% 28.80 18 29.10 10 22.02
2016-05-16 3532 127000 70 3719300 29.15 30.00 29.05 29.15 0.30 1.04% 29.15 2 29.30 1 22.25
2016-05-17 3532 81011 69 2383372 29.20 29.95 29.20 29.60 0.45 1.54% 29.60 8 29.80 7 22.60
2016-05-18 3532 84554 57 2477971 29.30 29.60 29.05 29.30 0.30 -1.01% 29.30 38 29.40 6 22.37
2016-05-19 3532 148000 85 4311650 29.35 29.50 28.85 28.85 0.45 -1.54% 28.85 4 29.00 3 22.02
2016-05-20 3532 132000 69 3867150 29.00 29.50 29.00 29.05 0.20 0.69% 29.05 9 29.25 2 22.18
2016-05-23 3532 173500 115 5229199 29.80 31.00 29.25 30.35 1.30 4.48% 30.35 8 30.50 1 23.17
2016-05-24 3532 75000 47 2286050 30.05 30.80 30.05 30.60 0.25 0.82% 30.50 1 30.60 6 23.36
2016-05-25 3532 80356 67 2464808 30.60 30.80 30.60 30.65 0.05 0.16% 30.65 7 30.70 2 23.40
2016-05-26 3532 218050 138 6818080 31.00 31.60 31.00 31.50 0.85 2.77% 31.40 5 31.50 2 24.05
2016-05-27 3532 134000 71 4149050 31.50 31.50 30.80 30.95 0.55 -1.75% 30.90 12 31.00 1 23.63
2016-05-30 3532 107002 49 3312561 30.95 31.25 30.70 30.95 0.00 0% 30.95 16 31.00 12 23.63
2016-05-31 3532 267203 104 8201090 31.15 31.40 30.45 30.70 0.25 -0.81% 30.70 5 30.75 5 23.44
2016-06-01 3532 99000 46 3081550 30.70 31.30 30.70 31.20 0.50 1.63% 31.05 6 31.20 1 23.82
2016-06-02 3532 131000 72 4013900 31.00 31.05 30.45 30.55 0.65 -2.08% 30.50 1 30.55 2 23.32
2016-06-03 3532 107000 47 3247000 30.30 30.85 30.25 30.40 0.15 -0.49% 30.35 1 30.40 8 23.21
2016-06-04 3532 16000 16 485050 30.40 30.50 30.25 30.50 0.10 0.33% 30.40 1 30.50 3 23.28
2016-06-06 3532 73000 42 2212700 30.40 30.70 30.15 30.60 0.10 0.33% 30.45 5 30.60 4 23.36
2016-06-07 3532 78404 59 2414793 30.65 31.15 30.60 30.95 0.35 1.14% 30.95 8 31.00 4 23.63
2016-06-08 3532 48000 33 1484400 30.95 31.10 30.75 30.80 0.15 -0.48% 30.75 1 30.95 1 23.51
2016-06-13 3532 50000 35 1504500 30.50 30.50 29.60 29.90 0.90 -2.92% 29.90 1 29.95 4 22.82
2016-06-14 3532 76212 61 2296880 30.80 30.80 29.85 30.30 0.40 1.34% 30.25 1 30.30 6 23.13
2016-06-15 3532 80000 46 2418200 30.25 30.75 29.85 30.25 0.05 -0.17% 30.20 2 30.25 2 23.09
2016-06-16 3532 65000 50 1947350 30.30 30.30 29.85 30.05 0.20 -0.66% 29.95 1 30.05 6 22.94
2016-06-17 3532 191163 123 5809256 30.80 30.80 29.80 29.80 0.25 -0.83% 29.80 8 30.15 4 22.75
2016-06-20 3532 51000 38 1544900 29.90 30.55 29.90 30.25 0.45 1.51% 30.20 11 30.25 1 23.09
2016-06-21 3532 44202 31 1335390 30.25 30.30 30.05 30.25 0.00 0% 30.25 13 30.35 5 23.09
2016-06-22 3532 54202 42 1647520 30.25 30.55 30.25 30.50 0.25 0.83% 30.45 5 30.50 1 23.28
2016-06-23 3532 78644 51 2392543 30.70 30.70 30.20 30.35 0.15 -0.49% 30.30 7 30.35 4 23.17
2016-06-24 3532 156250 112 4649724 30.20 30.40 29.20 29.50 0.85 -2.8% 29.50 3 29.60 3 22.52
2016-06-27 3532 115000 67 3420300 30.00 30.00 29.55 29.70 0.20 0.68% 29.70 4 29.80 1 22.67
2016-06-28 3532 56000 34 1669500 29.60 30.00 29.60 29.80 0.10 0.34% 29.80 4 30.00 4 22.75
2016-06-29 3532 207000 128 6352900 30.05 31.60 29.90 31.40 1.60 5.37% 31.35 8 31.40 1 23.97
2016-06-30 3532 170067 113 5315405 31.90 31.90 30.75 31.15 0.25 -0.8% 31.15 1 31.30 1 23.78
2016-07-01 3532 120100 75 3743520 31.15 31.45 30.85 30.85 0.30 -0.96% 30.85 1 31.00 7 23.55
2016-07-04 3532 101202 48 3138231 31.25 31.25 30.80 30.80 0.05 -0.16% 30.80 1 30.85 7 23.51
2016-07-06 3532 145555 76 4419726 30.45 30.60 30.15 30.20 0.60 -1.95% 30.20 3 30.25 4 23.05
2016-07-07 3532 142404 87 4246108 29.50 30.45 29.50 29.80 0.00 -1.32% 29.70 1 29.85 1 22.75
2016-07-11 3532 78000 49 2350900 30.00 30.50 29.80 29.80 0.00 0% 29.80 4 30.00 4 22.75
2016-07-12 3532 85000 39 2554100 29.90 30.30 29.90 30.10 0.30 1.01% 29.95 6 30.10 3 22.98
2016-07-13 3532 138550 69 4161494 30.60 30.60 29.75 30.05 0.05 -0.17% 30.05 1 30.15 6 22.94
2016-07-14 3532 48000 33 1444250 30.10 30.20 30.00 30.10 0.05 0.17% 30.10 3 30.15 13 22.98
2016-07-15 3532 149998 94 4571589 30.10 30.70 30.10 30.45 0.35 1.16% 30.40 10 30.50 2 23.24
2016-07-18 3532 151219 72 4617207 30.45 30.80 30.45 30.55 0.10 0.33% 30.45 22 30.55 15 23.32
2016-07-19 3532 198567 101 6013494 30.85 30.85 30.05 30.25 0.30 -0.98% 30.25 3 30.35 5 23.09
2016-07-20 3532 170045 102 5117450 30.50 30.50 29.90 30.10 0.15 -0.5% 30.10 3 30.15 11 22.98
2016-07-21 3532 148550 91 4505119 30.50 30.50 30.15 30.40 0.30 1% 30.35 7 30.40 2 23.21
2016-07-22 3532 126902 84 3842549 30.60 30.60 30.10 30.30 0.10 -0.33% 30.15 12 30.30 4 23.13
2016-07-25 3532 307456 143 9426553 30.65 31.00 30.40 30.80 0.50 1.65% 30.70 1 30.80 4 23.51
2016-07-26 3532 105202 62 3221740 30.80 30.80 30.50 30.55 0.25 -0.81% 30.55 9 30.60 1 23.32
2016-07-27 3532 240001 120 7358230 30.60 30.90 30.50 30.60 0.05 0.16% 30.60 2 30.65 4 23.36
2016-07-28 3532 161003 85 4886541 30.70 30.70 30.25 30.35 0.25 -0.82% 30.30 8 30.40 5 23.17
2016-07-29 3532 70959 52 2150470 30.65 30.65 30.20 30.25 0.10 -0.33% 30.25 4 30.30 10 23.09
2016-08-01 3532 65100 43 1973155 30.25 30.40 30.25 30.25 0.00 0% 30.25 15 30.35 8 23.09
2016-08-02 3532 93398 53 2817828 30.50 30.50 29.90 30.35 0.10 0.33% 30.35 1 30.40 2 23.17
2016-08-03 3532 81137 55 2438781 30.20 30.20 30.00 30.00 0.35 -1.15% 30.00 28 30.10 4 22.90
2016-08-04 3532 72785 58 2187521 30.20 30.20 29.95 30.10 0.10 0.33% 30.00 33 30.10 2 22.98
2016-08-05 3532 199212 97 6052142 30.30 30.75 30.10 30.65 0.55 1.83% 30.60 1 30.65 4 23.40
2016-08-08 3532 124606 59 3801690 30.80 30.80 30.20 30.25 0.40 -1.31% 30.25 4 30.45 1 23.09
2016-08-09 3532 134056 86 4036996 30.10 30.50 29.75 30.30 0.05 0.17% 30.30 2 30.40 3 25.25
2016-08-10 3532 266218 136 8142570 30.50 30.85 30.35 30.80 0.50 1.65% 30.75 4 30.80 6 25.67
2016-08-11 3532 209050 101 6389190 30.85 30.90 30.35 30.60 0.20 -0.65% 30.55 2 30.60 6 25.50
2016-08-12 3532 220299 101 6770748 30.65 30.90 30.60 30.80 0.20 0.65% 30.80 1 30.85 10 25.67
2016-08-15 3532 131001 61 4006230 30.80 30.80 30.50 30.65 0.15 -0.49% 30.65 6 30.80 12 25.54
2016-08-16 3532 520253 242 16359956 30.65 32.25 30.50 31.70 1.05 3.43% 31.65 5 31.70 4 26.42
2016-08-17 3532 581323 331 18563209 31.50 32.55 31.50 32.55 0.85 2.68% 32.50 1 32.55 5 27.13
2016-08-18 3532 236000 147 7612100 32.55 32.70 32.10 32.25 0.30 -0.92% 32.20 12 32.25 1 26.88
2016-08-19 3532 390712 218 12684384 32.55 32.85 32.20 32.20 0.05 -0.16% 32.20 16 32.25 6 26.83
2016-08-22 3532 215000 142 6804650 32.00 32.10 31.50 31.60 0.60 -1.86% 31.55 7 31.60 4 26.33
2016-08-23 3532 110002 56 3465463 31.50 31.60 31.40 31.55 0.05 -0.16% 31.50 3 31.55 2 26.29
2016-08-24 3532 105048 50 3317574 31.50 31.70 31.50 31.60 0.05 0.16% 31.60 19 31.75 7 26.33
2016-08-25 3532 865579 526 29061776 31.50 34.70 31.50 34.10 2.50 7.91% 34.10 15 34.35 7 28.42
2016-08-26 3532 916788 521 31642684 33.75 35.25 33.65 34.80 0.70 2.05% 34.75 1 34.80 10 29.00
2016-08-29 3532 518382 313 17749110 34.80 35.35 33.20 34.05 0.75 -2.16% 34.00 1 34.05 1 28.38
2016-08-30 3532 270502 169 9099967 34.00 34.00 33.50 33.50 0.55 -1.62% 33.50 2 33.55 4 27.92
2016-08-31 3532 842028 467 29123768 34.00 35.20 33.55 34.95 1.45 4.33% 34.90 2 34.95 9 29.13
2016-09-01 3532 260006 168 8935804 34.90 34.90 34.10 34.40 0.55 -1.57% 34.35 4 34.50 2 28.67
2016-09-02 3532 400180 213 13407911 34.40 34.40 32.95 33.40 1.00 -2.91% 33.35 2 33.45 4 27.83
2016-09-05 3532 686362 300 23680752 33.90 34.85 33.55 34.65 1.25 3.74% 34.55 1 34.65 7 28.88
2016-09-06 3532 395050 235 13707535 34.35 34.95 34.10 34.70 0.05 0.14% 34.65 2 34.70 4 28.92
2016-09-07 3532 355167 175 12346344 34.70 35.10 34.40 34.40 0.30 -0.86% 34.40 10 34.60 18 28.67
2016-09-08 3532 500450 262 17510659 34.30 35.35 34.30 35.00 0.60 1.74% 34.90 1 35.00 9 29.17
2016-09-09 3532 474202 299 16850990 35.90 35.95 35.20 35.35 0.35 1% 35.20 12 35.35 2 29.46
2016-09-10 3532 282002 169 9688719 34.55 34.80 34.10 34.30 1.05 -2.97% 34.30 5 34.45 1 28.58
2016-09-12 3532 373240 172 12954858 34.50 35.30 34.30 34.40 0.10 0.29% 34.40 12 34.45 2 28.67
2016-09-13 3532 331000 149 11203300 34.85 34.85 33.25 33.55 0.85 -2.47% 33.50 23 33.55 4 27.96
2016-09-14 3532 295750 132 9791250 33.10 33.65 32.90 33.00 0.55 -1.64% 33.00 1 33.15 6 27.50
2016-09-19 3532 132300 81 4399330 33.00 33.60 33.00 33.35 0.35 1.06% 33.30 12 33.35 1 27.79
2016-09-20 3532 209304 117 6951882 33.50 33.55 32.85 33.20 0.15 -0.45% 33.15 1 33.20 6 27.67
2016-09-21 3532 388100 275 13161130 33.20 34.60 33.05 34.55 1.35 4.07% 34.35 15 34.55 2 28.79
2016-09-22 3532 118067 92 4040801 34.55 34.55 33.90 34.20 0.35 -1.01% 34.10 1 34.20 2 28.50
2016-09-23 3532 136000 97 4673900 34.40 34.65 34.15 34.30 0.10 0.29% 34.30 1 34.45 2 28.58
2016-09-26 3532 112000 88 3854050 34.55 34.65 34.15 34.40 0.10 0.29% 34.30 9 34.40 6 28.67
2016-09-29 3532 165030 135 5722627 34.80 34.80 34.35 34.50 0.10 0.29% 34.50 2 34.65 4 28.75
2016-09-30 3532 271632 177 9139544 34.50 34.55 33.00 33.50 1.00 -2.9% 33.50 75 33.60 4 27.92
2016-10-03 3532 150202 91 4997116 33.60 33.85 33.05 33.15 0.35 -1.04% 33.10 12 33.15 47 27.63
2016-10-04 3532 137007 80 4564434 33.15 33.60 33.00 33.50 0.35 1.06% 33.50 1 33.55 4 27.92
2016-10-05 3532 121402 61 4025675 33.50 33.50 33.05 33.10 0.40 -1.19% 33.10 5 33.15 13 27.58
2016-10-06 3532 99000 70 3281800 33.10 33.35 33.05 33.10 0.00 0% 33.10 1 33.20 5 27.58
2016-10-07 3532 113274 70 3754158 33.20 33.45 32.90 32.90 0.20 -0.6% 32.90 16 33.15 1 27.42
2016-10-11 3532 177002 108 5706464 32.95 33.25 31.90 31.90 1.00 -3.04% 31.90 12 32.00 5 26.58
2016-10-12 3532 80040 50 2568000 32.00 32.30 31.70 32.20 0.30 0.94% 32.15 4 32.20 2 26.83
2016-10-13 3532 99044 64 3153155 32.30 32.30 31.70 31.95 0.25 -0.78% 31.90 3 32.00 2 26.63
2016-10-14 3532 82603 53 2622094 31.95 31.95 31.65 31.70 0.25 -0.78% 31.65 16 31.70 2 26.42
2016-10-17 3532 58076 39 1833209 31.15 32.00 31.15 31.70 0.00 0% 31.35 2 31.70 1 26.42
2016-10-18 3532 153100 118 4956010 31.90 32.80 31.70 32.80 1.10 3.47% 32.70 6 32.85 9 27.33
2016-10-19 3532 128000 71 4167950 32.80 32.80 32.40 32.60 0.20 -0.61% 32.60 7 32.80 3 27.17
2016-10-20 3532 174250 81 5683925 32.80 32.85 32.40 32.70 0.10 0.31% 32.70 15 32.80 7 27.25
2016-10-21 3532 119033 83 3858562 32.70 32.75 32.10 32.45 0.25 -0.76% 32.45 2 32.65 2 27.04
2016-10-24 3532 35030 23 1142878 32.50 32.75 32.50 32.60 0.15 0.46% 32.55 2 32.60 4 27.17
2016-10-25 3532 57000 34 1852150 32.60 32.60 32.40 32.55 0.05 -0.15% 32.45 1 32.50 4 27.13
2016-10-26 3532 118000 51 3794600 32.55 32.55 31.95 32.35 0.20 -0.61% 32.35 1 32.40 2 26.96
2016-10-27 3532 102200 47 3289270 32.35 32.65 32.00 32.20 0.15 -0.46% 32.15 1 32.20 2 26.83
2016-10-28 3532 80000 35 2566400 32.10 32.30 32.00 32.05 0.15 -0.47% 32.05 12 32.20 10 26.71
2016-10-31 3532 1507382 716 51810463 33.05 35.25 32.90 35.25 3.20 9.98% 35.25 210 0.00 0 29.38
2016-11-01 3532 2135566 980 79689329 35.30 38.75 34.55 38.75 3.50 9.93% 38.75 1206 0.00 0 32.29
2016-11-02 3532 4358363 2234 179191392 41.50 42.25 39.95 41.35 2.60 6.71% 41.30 5 41.40 25 34.46
2016-11-03 3532 1575217 976 63294745 40.10 41.35 39.05 39.70 1.65 -3.99% 39.60 4 39.70 5 33.08
2016-11-04 3532 2611370 1481 108092110 39.00 43.40 39.00 43.00 3.30 8.31% 42.95 2 43.05 11 35.83
2016-11-07 3532 2836200 1567 112934250 42.40 42.55 38.70 39.50 3.50 -8.14% 39.50 2 39.65 3 32.92
2016-11-08 3532 1410484 734 53813139 39.00 39.10 37.30 38.35 1.15 -2.91% 38.35 25 38.45 3 31.96
2016-11-09 3532 1778460 995 63822261 38.75 38.75 34.55 34.65 3.70 -9.65% 34.65 15 35.00 3 41.25
2016-11-10 3532 1253147 728 46593281 36.20 38.00 35.50 37.55 2.90 8.37% 37.55 9 37.60 7 44.70
2016-11-11 3532 1467350 856 55206220 36.80 39.45 35.50 38.40 0.85 2.26% 38.40 11 38.50 2 45.71
2016-11-14 3532 809510 397 30886830 38.35 39.40 37.05 38.20 0.20 -0.52% 38.10 8 38.20 2 45.48
2016-11-15 3532 461250 308 17267425 37.45 37.90 37.20 37.35 0.85 -2.23% 37.35 12 37.45 1 44.46
2016-11-16 3532 1787542 1022 70387530 38.00 40.90 37.50 40.20 2.85 7.63% 40.20 1 40.30 3 47.86
2016-11-17 3532 1083497 696 43610478 40.00 41.10 39.20 40.50 0.30 0.75% 40.50 3 40.55 7 48.21
2016-11-18 3532 836340 527 33655966 41.00 41.20 39.50 40.10 0.40 -0.99% 40.05 1 40.10 30 47.74
2016-11-21 3532 1407052 828 58279321 41.00 42.70 40.55 41.00 0.90 2.24% 41.00 227 41.05 10 48.81
2016-11-22 3532 1878328 1074 79104341 42.00 42.80 41.25 42.45 1.45 3.54% 42.30 2 42.45 7 50.54
2016-11-23 3532 4804757 2744 216698006 43.50 46.65 43.10 46.65 4.20 9.89% 46.65 479 0.00 0 55.54
2016-11-24 3532 7332270 4498 357209480 46.50 51.30 45.60 48.30 1.65 3.54% 48.30 12 48.35 3 57.50
2016-11-25 3532 4484938 2773 226038552 49.90 51.40 49.30 50.70 2.40 4.97% 50.60 5 50.70 1 60.36
2016-11-28 3532 2471511 1690 124135743 50.20 51.70 48.45 49.10 1.60 -3.16% 49.00 12 49.20 21 58.45
2016-11-29 3532 1133376 737 56023824 49.30 50.70 48.50 49.20 0.10 0.2% 49.20 9 49.25 2 58.57
2016-11-30 3532 2767009 1700 141331160 49.80 52.10 49.50 51.60 2.40 4.88% 51.50 4 51.60 13 61.43
2016-12-01 3532 2049662 1340 107654391 52.40 53.90 51.10 51.80 0.20 0.39% 51.80 13 52.00 6 61.67
2016-12-02 3532 1413588 905 72945726 51.20 52.50 49.75 52.20 0.40 0.77% 52.10 6 52.20 3 62.14
2016-12-05 3532 856530 462 44863012 52.40 53.20 51.70 52.20 0.00 0% 52.20 16 52.30 19 62.14
2016-12-06 3532 1035520 679 55148860 53.70 53.80 52.90 53.30 1.10 2.11% 53.20 3 53.30 8 63.45
2016-12-07 3532 1023468 596 53787755 53.70 54.00 51.40 53.30 0.00 0% 53.30 3 53.40 2 63.45
2016-12-08 3532 2826672 1867 159737069 53.60 58.40 53.00 57.70 4.40 8.26% 57.70 52 57.90 4 68.69
2016-12-09 3532 2386087 1750 140373233 57.00 60.60 56.30 59.00 1.30 2.25% 59.00 16 59.20 6 70.24
2016-12-12 3532 1158460 752 68883344 59.00 60.50 58.50 59.20 0.20 0.34% 59.20 2 59.30 2 70.48
2016-12-13 3532 1622907 1056 93752824 59.20 59.90 56.10 57.00 2.20 -3.72% 57.00 41 57.10 1 67.86
2016-12-14 3532 3701721 2335 225055053 57.00 62.70 57.00 62.50 5.50 9.65% 62.40 2 62.50 2 74.40
2016-12-15 3532 4309240 2837 277254635 61.90 66.00 61.20 63.50 1.00 1.6% 63.40 5 63.50 24 75.60
2016-12-16 3532 2544810 1753 166540919 63.90 66.50 63.90 64.60 1.10 1.73% 64.60 15 64.90 4 76.90
2016-12-19 3532 2318004 1584 148709547 64.60 66.80 61.60 62.50 2.10 -3.25% 62.50 9 62.90 12 74.40
2016-12-20 3532 3274382 2202 214699984 63.90 68.00 62.50 68.00 5.50 8.8% 67.90 9 68.00 174 80.95
2016-12-21 3532 2428301 1603 163494372 68.00 68.60 66.00 66.00 2.00 -2.94% 66.00 104 66.10 5 78.57
2016-12-22 3532 1270505 891 84171880 66.00 67.00 65.20 66.80 0.80 1.21% 66.60 1 66.80 14 79.52
2016-12-23 3532 1416011 990 95202333 66.80 68.60 66.10 66.50 0.30 -0.45% 66.50 1 66.60 3 79.17
2016-12-26 3532 2105797 1420 139204001 68.50 68.60 64.40 64.70 1.80 -2.71% 64.70 31 64.80 8 77.02
2016-12-27 3532 3720101 2632 225850291 65.20 65.30 59.30 59.60 5.10 -7.88% 59.60 5 59.70 4 70.95
2016-12-28 3532 3329818 2327 211049250 60.60 65.10 60.60 63.40 3.80 6.38% 63.40 12 63.80 4 75.48
2016-12-29 3532 1219702 890 77477735 63.00 64.60 61.90 63.70 0.30 0.47% 63.60 16 63.70 1 75.83
2016-12-30 3532 1476380 1094 96733700 64.00 66.80 64.00 65.00 1.30 2.04% 65.00 6 65.10 24 77.38