聯穎(3550)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　　　13.00
0
0%		12.55
-0.45
-3.46%		12.30
-0.25
-1.99%		12.00
-0.3
-2.44%		12.15
0.15
1.25%		 　11.65
-0.5
-4.12%		11.65
0
0%		11.65
0
0%		11.70
0.05
0.43%		11.60
-0.1
-0.85%		 　11.60
0
0%		11.70
0.1
0.86%		11.70
0
0%		11.70
0
0%		11.75
0.05
0.43%		 　11.75
0
0%		11.75
0
0%		11.75
0
0%		11.90
0.15
1.28%		11.90
0
0%		12.05
0.15
1.26%		 11.88
2 月　12.30
0.25
2.07%		12.20
-0.1
-0.81%		 　　　　　　　　　　12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.25
0
0%		12.35
0.1
0.82%		12.20
-0.15
-1.21%		 　12.05
-0.15
-1.23%		12.35
0.3
2.49%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		 12.24
3 月12.30
0
0%		12.45
0.15
1.22%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		 　12.35
0
0%		12.40
0.05
0.4%		12.25
-0.15
-1.21%		12.20
-0.05
-0.41%		12.40
0.2
1.64%		 　12.55
0.15
1.21%		12.20
-0.35
-2.79%		12.35
0.15
1.23%		12.40
0.05
0.4%		12.50
0.1
0.81%		 　12.85
0.35
2.8%		12.80
-0.05
-0.39%		12.65
-0.15
-1.17%		12.95
0.3
2.37%		12.75
-0.2
-1.54%		 　12.60
-0.15
-1.18%		13.20
0.6
4.76%		13.00
-0.2
-1.52%		12.90
-0.1
-0.77%		12.56
4 月12.80
-0.1
-0.78%		 　　　12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.80
0
0%		 　13.00
0.2
1.56%		13.05
0.05
0.38%		13.30
0.25
1.92%		13.25
-0.05
-0.38%		13.50
0.25
1.89%		 　13.75
0.25
1.85%		13.75
0
0%		13.55
-0.2
-1.45%		13.75
0.2
1.48%		13.80
0.05
0.36%		 　13.90
0.1
0.72%		14.00
0.1
0.72%		13.75
-0.25
-1.79%		13.70
-0.05
-0.36%		13.25
-0.45
-3.28%		 13.37
5 月　　13.10
-0.15
-1.13%		13.25
0.15
1.15%		13.25
0
0%		13.30
0.05
0.38%		 　13.05
-0.25
-1.88%		13.05
0
0%		12.90
-0.15
-1.15%		12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		 　12.50
-0.25
-1.96%		12.55
0.05
0.4%		12.60
0.05
0.4%		12.70
0.1
0.79%		12.75
0.05
0.39%		 　13.00
0.25
1.96%		13.05
0.05
0.38%		12.90
-0.15
-1.15%		12.90
0
0%		12.90
0
0%		 　12.90
0
0%		13.00
0.1
0.78%		12.91
6 月12.95
-0.05
-0.38%		12.95
0
0%		12.90
-0.05
-0.39%		12.90
0
0%		 12.90
0
0%		12.80
-0.1
-0.78%		12.80
0
0%		 　　　12.75
-0.05
-0.39%		12.80
0.05
0.39%		13.25
0.45
3.52%		13.55
0.3
2.26%		13.95
0.4
2.95%		 　13.95
0
0%		13.95
0
0%		13.95
0
0%		13.60
-0.35
-2.51%		13.55
-0.05
-0.37%		 　13.85
0.3
2.21%		13.90
0.05
0.36%		13.90
0
0%		13.85
-0.05
-0.36%		 13.4
7 月14.00
0.15
1.08%		 　14.10
0.1
0.71%		 14.05
-0.05
-0.35%		13.50
-0.55
-3.91%		 　　13.55
0.05
0.37%		13.55
0
0%		13.75
0.2
1.48%		13.65
-0.1
-0.73%		13.45
-0.2
-1.47%		 　13.60
0.15
1.12%		13.60
0
0%		13.45
-0.15
-1.1%		13.45
0
0%		13.50
0.05
0.37%		 　13.50
0
0%		13.65
0.15
1.11%		13.50
-0.15
-1.1%		13.75
0.25
1.85%		13.70
-0.05
-0.36%		 13.7
8 月14.10
0.4
2.92%		14.10
0
0%		13.80
-0.3
-2.13%		13.95
0.15
1.09%		14.00
0.05
0.36%		 　14.05
0.05
0.36%		14.60
0.55
3.91%		15.05
0.45
3.08%		14.40
-0.65
-4.32%		15.05
0.65
4.51%		 　14.95
-0.1
-0.66%		15.70
0.75
5.02%		15.45
-0.25
-1.59%		15.60
0.15
0.97%		15.40
-0.2
-1.28%		 　15.50
0.1
0.65%		15.75
0.25
1.61%		16.05
0.3
1.9%		16.10
0.05
0.31%		16.35
0.25
1.55%		 　16.70
0.35
2.14%		17.20
0.5
2.99%		16.50
-0.7
-4.07%		15.24
9 月16.55
0.05
0.3%		16.10
-0.45
-2.72%		 　16.15
0.05
0.31%		16.25
0.1
0.62%		17.00
0.75
4.62%		16.70
-0.3
-1.76%		16.95
0.25
1.5%		16.70
-0.25
-1.47%		 16.55
-0.15
-0.9%		16.35
-0.2
-1.21%		16.20
-0.15
-0.92%		 　　　16.40
0.2
1.23%		18.00
1.6
9.76%		17.90
-0.1
-0.56%		17.65
-0.25
-1.4%		17.60
-0.05
-0.28%		 　17.35
-0.25
-1.42%		 　17.25
-0.1
-0.58%		17.15
-0.1
-0.58%		 16.86
10 月　　17.10
-0.05
-0.29%		16.80
-0.3
-1.75%		16.80
0
0%		16.80
0
0%		16.60
-0.2
-1.19%		 　　15.80
-0.8
-4.82%		15.50
-0.3
-1.9%		15.65
0.15
0.97%		15.15
-0.5
-3.19%		 　15.80
0.65
4.29%		15.95
0.15
0.95%		15.95
0
0%		16.00
0.05
0.31%		15.80
-0.2
-1.25%		 　15.90
0.1
0.63%		16.05
0.15
0.94%		16.20
0.15
0.93%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		 16.00
-0.1
-0.62%		16.06
11 月16.60
0.6
3.75%		16.30
-0.3
-1.81%		16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		 　16.10
-0.05
-0.31%		16.10
0
0%		15.00
-1.1
-6.83%		15.60
0.6
4%		15.55
-0.05
-0.32%		 　15.55
0
0%		15.00
-0.55
-3.54%		15.00
0
0%		15.10
0.1
0.67%		15.30
0.2
1.32%		 　15.15
-0.15
-0.98%		15.10
-0.05
-0.33%		15.25
0.15
0.99%		15.00
-0.25
-1.64%		14.70
-0.3
-2%		 　14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.80
0.1
0.68%		 15.4
12 月15.10
0.3
2.03%		15.20
0.1
0.66%		 　15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.40
0.2
1.32%		15.45
0.05
0.32%		16.00
0.55
3.56%		 　16.00
0
0%		16.50
0.5
3.13%		16.40
-0.1
-0.61%		16.40
0
0%		16.40
0
0%		 　15.95
-0.45
-2.74%		16.10
0.15
0.94%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		15.60
-0.4
-2.5%		 　15.70
0.1
0.64%		15.50
-0.2
-1.27%		14.35
-1.15
-7.42%		14.75
0.4
2.79%		14.85
0.1
0.68%		　15.64

說明:最高漲幅:9.76%最低跌幅:-7.42% 最高價:18.00最低價:11.60平均價:14.15,灰色底表示週末,漲127天(27.55)元,跌120天(-24.75)元,平盤56天
10%=1,5%=4,4%=7,3%=10,2%=25,1%=52,0%=84,-0%=2,-1%=2,-2%=6,-3%=9,-4%=17,-5%=31,-6%=53,

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 3550 1526100 565 19213350 12.10 13.00 12.00 13.00 1.15 0% 13.00 150 0.00 0 13.98
2016-01-05 3550 716000 387 9148250 13.00 13.00 12.50 12.55 0.45 -3.46% 12.50 19 12.55 3 13.49
2016-01-06 3550 398000 181 4947950 12.40 12.80 12.20 12.30 0.25 -1.99% 12.30 9 12.35 5 13.23
2016-01-07 3550 234000 126 2811200 12.15 12.30 11.75 12.00 0.30 -2.44% 11.95 6 12.00 8 12.90
2016-01-08 3550 160028 85 1933202 12.00 12.15 11.95 12.15 0.15 1.25% 12.10 2 12.20 7 13.06
2016-01-11 3550 305000 133 3571700 12.05 12.05 11.60 11.65 0.50 -4.12% 11.65 1 11.75 5 12.53
2016-01-12 3550 141000 67 1633350 11.70 11.70 11.50 11.65 0.00 0% 11.50 12 11.70 14 12.53
2016-01-13 3550 550000 119 6496850 11.60 11.90 11.60 11.65 0.00 0% 11.65 5 11.80 12 12.53
2016-01-14 3550 83000 42 960200 11.50 11.70 11.45 11.70 0.05 0.43% 11.65 3 11.75 20 12.58
2016-01-15 3550 91000 35 1065500 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 2 11.70 12 12.47
2016-01-18 3550 111000 57 1274450 11.30 11.70 11.30 11.60 0.00 0% 11.60 13 11.75 11 12.47
2016-01-19 3550 72000 35 834500 11.60 11.70 11.55 11.70 0.10 0.86% 11.60 14 11.70 4 12.58
2016-01-20 3550 33000 21 383650 11.70 11.70 11.60 11.70 0.00 0% 11.70 2 11.75 6 12.58
2016-01-21 3550 66000 25 770900 11.60 11.80 11.60 11.70 0.00 0% 11.65 1 11.70 2 12.58
2016-01-22 3550 61000 22 715150 11.75 11.80 11.65 11.75 0.05 0.43% 11.75 1 11.80 11 12.63
2016-01-25 3550 100000 28 1179850 11.80 11.85 11.75 11.75 0.00 0% 11.75 8 11.80 6 12.63
2016-01-26 3550 16000 8 188000 11.75 11.75 11.75 11.75 0.00 0% 11.70 30 11.80 13 12.63
2016-01-27 3550 54000 20 635400 11.70 11.80 11.70 11.75 0.00 0% 11.75 271 11.80 12 12.63
2016-01-28 3550 56000 32 664400 11.85 11.90 11.85 11.90 0.15 1.28% 11.90 2 11.95 12 12.80
2016-01-29 3550 62000 21 739700 11.90 11.95 11.90 11.90 0.00 0% 11.90 7 11.95 5 12.80
2016-01-30 3550 56000 30 674100 12.05 12.10 12.00 12.05 0.15 1.26% 12.05 6 12.10 15 12.96
2016-02-02 3550 131000 55 1604500 12.00 12.35 12.00 12.30 0.25 2.07% 12.15 4 12.30 27 13.23
2016-02-03 3550 182000 71 2255550 12.10 12.60 12.10 12.20 0.10 -0.81% 12.15 19 12.20 4 13.12
2016-02-15 3550 251000 55 3029450 12.05 12.15 12.05 12.10 0.10 -0.82% 12.05 110 12.10 5 13.01
2016-02-16 3550 90141 38 1100070 12.35 12.35 12.10 12.25 0.15 1.24% 12.25 3 12.30 4 13.17
2016-02-17 3550 122016 32 1488945 12.25 12.25 12.15 12.25 0.00 0% 12.20 6 12.25 16 13.17
2016-02-18 3550 54000 24 663500 12.35 12.35 12.25 12.35 0.10 0.82% 12.25 28 12.35 21 13.28
2016-02-19 3550 51000 23 623050 12.35 12.35 12.15 12.20 0.15 -1.21% 12.15 21 12.25 15 13.12
2016-02-22 3550 118000 28 1424400 12.10 12.10 12.05 12.05 0.15 -1.23% 12.05 37 12.10 1 12.96
2016-02-23 3550 146000 46 1795350 12.10 12.35 12.10 12.35 0.30 2.49% 12.35 9 12.40 9 13.28
2016-02-24 3550 101000 54 1249900 12.40 12.50 12.30 12.30 0.05 -0.4% 12.30 13 12.40 6 13.23
2016-02-25 3550 128000 42 1575900 12.35 12.40 12.25 12.25 0.05 -0.41% 12.20 23 12.25 14 13.17
2016-02-26 3550 37000 21 454200 12.25 12.35 12.25 12.30 0.05 0.41% 12.30 23 12.40 8 13.23
2016-03-01 3550 137000 46 1699550 12.35 12.55 12.30 12.30 0.00 0% 12.30 24 12.40 13 13.23
2016-03-02 3550 175000 53 2175350 12.35 12.55 12.25 12.45 0.15 1.22% 12.40 3 12.45 39 13.39
2016-03-03 3550 119000 38 1480750 12.55 12.55 12.35 12.40 0.05 -0.4% 12.40 7 12.50 72 13.33
2016-03-04 3550 109030 47 1353173 12.40 12.50 12.35 12.35 0.05 -0.4% 12.35 9 12.45 53 13.28
2016-03-07 3550 233000 88 2867200 12.40 12.40 12.20 12.35 0.00 0% 12.30 3 12.35 5 13.28
2016-03-08 3550 89000 42 1102900 12.40 12.40 12.35 12.40 0.05 0.4% 12.35 6 12.40 9 13.33
2016-03-09 3550 261000 102 3186500 12.25 12.30 12.15 12.25 0.15 -1.21% 12.20 1 12.30 31 13.17
2016-03-10 3550 101000 33 1234450 12.25 12.30 12.15 12.20 0.05 -0.41% 12.15 49 12.20 9 13.12
2016-03-11 3550 178026 61 2192719 12.30 12.40 12.25 12.40 0.20 1.64% 12.35 12 12.40 23 13.33
2016-03-14 3550 140360 80 1755600 12.45 12.60 12.45 12.55 0.15 1.21% 12.50 4 12.55 8 13.49
2016-03-15 3550 173010 81 2126771 12.55 12.55 12.15 12.20 0.35 -2.79% 12.20 10 12.25 1 13.12
2016-03-16 3550 70000 32 860350 12.25 12.40 12.25 12.35 0.15 1.23% 12.30 5 12.35 2 13.28
2016-03-17 3550 38000 26 469450 12.45 12.45 12.30 12.40 0.05 0.4% 12.35 5 12.40 13 13.33
2016-03-18 3550 231000 82 2882100 12.45 12.55 12.40 12.50 0.10 0.81% 12.45 9 12.50 7 13.44
2016-03-21 3550 1030066 364 13226594 12.50 13.15 12.50 12.85 0.35 2.8% 12.85 11 12.90 6 13.82
2016-03-22 3550 501070 147 6452703 12.90 13.00 12.75 12.80 0.05 -0.39% 12.75 7 12.80 5 13.76
2016-03-23 3550 148000 80 1872500 12.75 12.75 12.55 12.65 0.15 -1.17% 12.55 21 12.65 1 13.60
2016-03-24 3550 85310 46 1081899 12.55 12.95 12.50 12.95 0.30 2.37% 12.90 1 12.95 7 13.92
2016-03-25 3550 115000 49 1463350 12.80 12.80 12.70 12.75 0.20 -1.54% 12.70 2 12.75 7 13.71
2016-03-28 3550 118000 56 1493650 12.75 12.80 12.55 12.60 0.15 -1.18% 12.60 4 12.65 7 13.55
2016-03-29 3550 1975500 707 26414050 13.00 13.85 12.90 13.20 0.60 4.76% 13.15 4 13.20 6 14.19
2016-03-30 3550 374000 186 4877750 13.15 13.20 12.90 13.00 0.20 -1.52% 13.00 21 13.10 12 13.98
2016-03-31 3550 269016 124 3481527 13.15 13.15 12.85 12.90 0.10 -0.77% 12.90 3 12.95 12 13.44
2016-04-01 3550 194000 91 2484800 12.90 12.95 12.70 12.80 0.10 -0.78% 12.80 2 12.85 2 13.33
2016-04-06 3550 247263 91 3143166 12.80 12.95 12.65 12.85 0.05 0.39% 12.75 10 12.80 5 13.39
2016-04-07 3550 154000 57 1962500 12.85 12.90 12.70 12.80 0.05 -0.39% 12.75 1 12.80 2 13.33
2016-04-08 3550 119200 55 1516940 12.80 12.80 12.65 12.80 0.00 0% 12.75 5 12.80 3 13.33
2016-04-11 3550 322313 145 4187150 12.90 13.10 12.70 13.00 0.20 1.56% 12.95 1 13.00 6 13.54
2016-04-12 3550 238500 90 3100250 13.00 13.05 12.90 13.05 0.05 0.38% 13.05 2 13.10 30 13.59
2016-04-13 3550 289013 128 3818073 13.05 13.30 13.05 13.30 0.25 1.92% 13.30 19 13.35 18 13.85
2016-04-14 3550 224000 79 2966050 13.35 13.35 13.15 13.25 0.05 -0.38% 13.15 3 13.25 4 13.80
2016-04-15 3550 335000 111 4476700 13.00 13.55 13.00 13.50 0.25 1.89% 13.45 3 13.50 12 14.06
2016-04-18 3550 506250 176 6938511 13.55 13.85 13.50 13.75 0.25 1.85% 13.70 36 13.75 8 14.32
2016-04-19 3550 210000 89 2887150 14.00 14.00 13.60 13.75 0.00 0% 13.70 7 13.75 1 14.32
2016-04-20 3550 487000 130 6613950 13.75 13.85 13.40 13.55 0.20 -1.45% 13.55 2 13.60 2 14.11
2016-04-21 3550 126000 52 1723700 13.55 13.75 13.55 13.75 0.20 1.48% 13.65 20 13.75 8 14.32
2016-04-22 3550 890005 353 12507869 13.75 14.55 13.60 13.80 0.05 0.36% 13.80 11 13.90 1 14.38
2016-04-25 3550 478000 193 6760200 14.25 14.40 13.85 13.90 0.10 0.72% 13.90 3 14.00 49 14.48
2016-04-26 3550 208000 77 2885800 13.95 14.20 13.75 14.00 0.10 0.72% 13.95 6 14.00 24 14.58
2016-04-27 3550 158000 57 2176950 14.00 14.00 13.65 13.75 0.25 -1.79% 13.75 2 13.90 6 14.32
2016-04-28 3550 86000 36 1177550 13.75 13.85 13.60 13.70 0.05 -0.36% 13.65 19 13.70 3 14.27
2016-04-29 3550 322010 99 4277433 13.60 13.60 13.20 13.25 0.45 -3.28% 13.20 36 13.25 5 13.80
2016-05-03 3550 161200 41 2115300 13.25 13.25 13.05 13.10 0.15 -1.13% 13.10 1 13.20 2 13.65
2016-05-04 3550 94001 42 1238613 13.10 13.30 13.10 13.25 0.15 1.15% 13.10 6 13.25 17 13.80
2016-05-05 3550 26000 14 343250 13.25 13.25 13.15 13.25 0.00 0% 13.20 1 13.25 10 13.80
2016-05-06 3550 41225 18 547565 13.25 13.35 13.20 13.30 0.05 0.38% 13.20 10 13.30 2 13.85
2016-05-09 3550 57000 20 748100 13.20 13.20 13.05 13.05 0.25 -1.88% 13.05 1 13.15 1 13.59
2016-05-10 3550 30100 18 392365 13.05 13.20 13.00 13.05 0.00 0% 13.00 12 13.15 1 13.59
2016-05-11 3550 28213 18 363276 13.05 13.05 12.80 12.90 0.15 -1.15% 12.90 5 13.00 2 13.44
2016-05-12 3550 44010 25 562927 12.65 12.90 12.65 12.80 0.10 -0.78% 12.80 13 12.85 1 13.33
2016-05-13 3550 112000 46 1419900 12.75 12.75 12.60 12.75 0.05 -0.39% 12.70 10 12.75 6 14.83
2016-05-16 3550 55000 40 689050 12.55 12.55 12.50 12.50 0.25 -1.96% 12.50 5 12.70 14 14.53
2016-05-17 3550 32000 16 401150 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 8 12.60 2 14.59
2016-05-18 3550 15000 10 188450 12.55 12.60 12.55 12.60 0.05 0.4% 12.60 7 12.65 4 14.65
2016-05-19 3550 8250 7 104300 12.60 12.70 12.50 12.70 0.10 0.79% 12.70 1 12.75 4 14.77
2016-05-20 3550 43000 19 546400 12.50 12.75 12.50 12.75 0.05 0.39% 12.70 5 12.75 2 14.83
2016-05-23 3550 46000 29 591500 12.85 13.05 12.75 13.00 0.25 1.96% 12.95 15 13.00 15 15.12
2016-05-24 3550 67000 20 864450 12.85 13.05 12.80 13.05 0.05 0.38% 12.80 3 13.05 9 15.17
2016-05-25 3550 84000 29 1083400 13.00 13.00 12.80 12.90 0.15 -1.15% 12.90 21 12.95 5 15.00
2016-05-26 3550 7000 4 90300 12.90 12.90 12.90 12.90 0.00 0% 12.95 2 13.00 2 15.00
2016-05-27 3550 52000 20 669300 12.90 12.90 12.80 12.90 0.00 0% 12.85 4 12.90 11 15.00
2016-05-30 3550 8000 6 102550 12.80 12.90 12.80 12.90 0.00 0% 12.85 1 12.95 8 15.00
2016-05-31 3550 141002 46 1827826 12.95 13.00 12.90 13.00 0.10 0.78% 12.90 15 13.00 2 15.12
2016-06-01 3550 25000 9 324050 13.00 13.10 12.95 12.95 0.05 -0.38% 12.95 10 13.00 7 15.06
2016-06-02 3550 40000 25 514650 12.95 12.95 12.75 12.95 0.00 0% 12.85 33 12.95 1 15.06
2016-06-03 3550 42000 5 537800 12.90 12.90 12.80 12.90 0.05 -0.39% 12.80 3 12.90 4 15.00
2016-06-04 3550 50000 12 645000 12.90 12.90 12.90 12.90 0.00 0% 12.90 2 13.00 2 15.00
2016-06-06 3550 13000 7 167500 12.80 13.00 12.75 12.90 0.00 0% 12.85 27 12.95 3 15.00
2016-06-07 3550 24000 15 308950 12.95 12.95 12.80 12.80 0.10 -0.78% 12.80 19 12.85 1 14.88
2016-06-08 3550 52006 21 665326 12.80 12.80 12.75 12.80 0.00 0% 12.80 4 12.90 4 14.88
2016-06-13 3550 19000 6 242850 12.80 12.80 12.75 12.75 0.05 -0.39% 12.80 5 12.90 2 14.83
2016-06-14 3550 33010 15 424879 12.80 13.00 12.75 12.80 0.05 0.39% 12.80 18 12.90 2 14.88
2016-06-15 3550 112000 45 1473950 12.90 13.25 12.90 13.25 0.45 3.52% 13.05 3 13.25 7 15.41
2016-06-16 3550 265000 101 3592500 13.30 13.95 13.25 13.55 0.30 2.26% 13.50 9 13.55 2 15.76
2016-06-17 3550 334250 120 4645574 13.80 14.10 13.65 13.95 0.40 2.95% 13.85 9 13.95 14 16.22
2016-06-20 3550 226100 75 3164839 14.10 14.10 13.80 13.95 0.00 0% 13.95 13 14.00 17 16.22
2016-06-21 3550 233000 57 3266150 14.00 14.10 13.95 13.95 0.00 0% 13.95 5 14.00 1 16.22
2016-06-22 3550 103000 33 1445800 14.00 14.25 13.95 13.95 0.00 0% 13.95 11 14.05 3 16.22
2016-06-23 3550 154010 46 2108037 13.95 13.95 13.55 13.60 0.35 -2.51% 13.55 18 13.60 13 15.81
2016-06-24 3550 119000 58 1590500 13.60 13.60 13.25 13.55 0.05 -0.37% 13.25 1 13.55 1 15.76
2016-06-27 3550 42001 35 569913 13.40 13.85 13.35 13.85 0.30 2.21% 13.80 1 13.85 1 16.10
2016-06-28 3550 43000 28 596200 13.90 13.95 13.70 13.90 0.05 0.36% 13.85 3 13.90 9 16.16
2016-06-29 3550 146010 47 2023039 13.95 14.00 13.70 13.90 0.00 0% 13.90 3 13.95 12 16.16
2016-06-30 3550 78000 19 1088200 14.00 14.00 13.85 13.85 0.05 -0.36% 13.85 1 13.90 2 16.10
2016-07-01 3550 241000 82 3397650 13.95 14.35 13.95 14.00 0.15 1.08% 13.95 7 14.00 18 16.28
2016-07-04 3550 161000 51 2259750 14.00 14.30 13.90 14.10 0.10 0.71% 14.00 18 14.10 1 16.40
2016-07-06 3550 296054 94 4135213 14.20 14.20 13.80 14.05 0.15 -0.35% 14.00 6 14.05 2 16.34
2016-07-07 3550 200000 82 2687300 13.55 13.55 13.30 13.50 0.00 -3.91% 13.45 2 13.50 26 15.70
2016-07-11 3550 146200 47 1973480 13.50 13.60 13.35 13.55 0.05 0.37% 13.50 18 13.55 6 15.76
2016-07-12 3550 146315 57 1997352 13.60 13.90 13.55 13.55 0.00 0% 13.55 3 13.70 1 15.76
2016-07-13 3550 162000 52 2231500 13.60 13.85 13.60 13.75 0.20 1.48% 13.75 1 13.80 29 15.99
2016-07-14 3550 60000 25 817700 13.75 13.80 13.50 13.65 0.10 -0.73% 13.50 1 13.65 1 15.87
2016-07-15 3550 238030 55 3205356 13.60 13.60 13.40 13.45 0.20 -1.47% 13.40 40 13.45 4 15.64
2016-07-18 3550 91020 38 1234574 13.50 13.65 13.50 13.60 0.15 1.12% 13.55 17 13.60 4 15.81
2016-07-19 3550 36020 22 489974 13.70 13.70 13.55 13.60 0.00 0% 13.55 9 13.60 8 15.81
2016-07-20 3550 101020 38 1364671 13.60 13.60 13.40 13.45 0.15 -1.1% 13.40 25 13.45 1 15.64
2016-07-21 3550 56020 29 752671 13.30 13.55 13.30 13.45 0.00 0% 13.40 10 13.45 9 15.64
2016-07-22 3550 139010 63 1874886 13.45 13.70 13.35 13.50 0.05 0.37% 13.45 3 13.50 3 15.70
2016-07-25 3550 79000 34 1057700 13.50 13.50 13.30 13.50 0.00 0% 13.40 2 13.50 11 15.70
2016-07-26 3550 137424 52 1879101 13.45 13.85 13.45 13.65 0.15 1.11% 13.65 12 13.70 16 15.87
2016-07-27 3550 31225 20 421815 13.60 13.60 13.45 13.50 0.15 -1.1% 13.45 4 13.50 9 15.70
2016-07-28 3550 136000 36 1853550 13.60 13.75 13.45 13.75 0.25 1.85% 13.50 3 13.75 3 15.99
2016-07-29 3550 119000 41 1629150 13.60 13.90 13.50 13.70 0.05 -0.36% 13.65 5 13.70 1 15.93
2016-08-01 3550 232000 93 3226600 13.70 14.35 13.70 14.10 0.40 2.92% 14.05 8 14.10 1 16.40
2016-08-02 3550 115000 44 1612650 14.10 14.20 13.95 14.10 0.00 0% 13.90 12 14.10 15 16.40
2016-08-03 3550 88250 45 1238972 14.10 14.20 13.80 13.80 0.30 -2.13% 13.80 6 14.05 1 16.05
2016-08-04 3550 45215 23 631588 13.85 14.05 13.85 13.95 0.15 1.09% 13.90 10 14.00 3 16.22
2016-08-05 3550 79215 32 1114789 14.25 14.25 13.90 14.00 0.05 0.36% 14.00 5 14.10 18 16.28
2016-08-08 3550 32000 17 448200 14.10 14.10 13.90 14.05 0.05 0.36% 14.05 2 14.10 6 16.34
2016-08-09 3550 405160 146 5825322 14.20 14.70 14.00 14.60 0.55 3.91% 14.60 1 14.65 2 16.98
2016-08-10 3550 703895 261 10606775 14.90 15.30 14.70 15.05 0.45 3.08% 15.05 18 15.10 10 17.50
2016-08-11 3550 238000 94 3489650 15.05 15.05 14.40 14.40 0.65 -4.32% 14.40 1 14.60 4 12.20
2016-08-12 3550 889030 304 13587800 15.10 15.75 14.90 15.05 0.65 4.51% 15.00 18 15.05 7 12.75
2016-08-15 3550 226730 100 3402027 15.05 15.20 14.80 14.95 0.10 -0.66% 14.90 30 14.95 14 12.67
2016-08-16 3550 701520 282 10932290 15.00 16.00 15.00 15.70 0.75 5.02% 15.65 1 15.70 19 13.31
2016-08-17 3550 205014 98 3174091 15.60 15.70 15.35 15.45 0.25 -1.59% 15.40 3 15.45 2 13.09
2016-08-18 3550 248010 91 3882209 15.45 15.85 15.45 15.60 0.15 0.97% 15.60 2 15.65 3 13.22
2016-08-19 3550 127024 58 1967667 15.75 15.75 15.40 15.40 0.20 -1.28% 15.40 2 15.45 4 13.05
2016-08-22 3550 317010 112 4889954 15.55 15.75 15.20 15.50 0.10 0.65% 15.40 8 15.50 5 13.14
2016-08-23 3550 414010 146 6544157 15.65 16.05 15.60 15.75 0.25 1.61% 15.75 38 15.80 37 13.35
2016-08-24 3550 421283 178 6746169 15.85 16.15 15.80 16.05 0.30 1.9% 16.05 15 16.10 32 13.60
2016-08-25 3550 256075 76 4115064 16.15 16.20 15.95 16.10 0.05 0.31% 16.05 1 16.10 5 13.64
2016-08-26 3550 434302 148 7061395 16.20 16.40 16.05 16.35 0.25 1.55% 16.30 2 16.35 3 13.86
2016-08-29 3550 1328000 448 22148700 16.75 16.95 16.35 16.70 0.35 2.14% 16.65 12 16.70 30 14.15
2016-08-30 3550 1532010 592 26232976 16.80 17.45 16.70 17.20 0.50 2.99% 17.20 1 17.25 15 14.58
2016-08-31 3550 900630 381 15103431 17.20 17.20 16.50 16.50 0.70 -4.07% 16.50 10 16.70 42 13.98
2016-09-01 3550 198053 96 3287026 16.65 16.75 16.50 16.55 0.05 0.3% 16.55 1 16.65 7 14.03
2016-09-02 3550 217010 110 3551610 16.75 16.75 16.10 16.10 0.45 -2.72% 16.10 5 16.15 1 13.64
2016-09-05 3550 137000 58 2227900 16.30 16.40 16.15 16.15 0.05 0.31% 16.15 6 16.25 10 13.69
2016-09-06 3550 118010 57 1914212 16.35 16.35 16.20 16.25 0.10 0.62% 16.20 11 16.25 1 13.77
2016-09-07 3550 662150 268 11215522 17.10 17.10 16.60 17.00 0.75 4.62% 16.95 1 17.00 12 14.41
2016-09-08 3550 213167 105 3603638 17.10 17.20 16.70 16.70 0.30 -1.76% 16.70 3 16.80 7 14.15
2016-09-09 3550 126000 52 2123800 16.80 16.95 16.80 16.95 0.25 1.5% 16.80 10 16.95 22 14.36
2016-09-10 3550 113000 65 1901500 16.60 17.10 16.35 16.70 0.25 -1.47% 16.65 2 16.80 5 14.15
2016-09-12 3550 150000 49 2506800 16.70 16.80 16.55 16.55 0.15 -0.9% 16.55 2 16.60 4 14.03
2016-09-13 3550 150000 79 2445400 16.70 16.70 16.00 16.35 0.20 -1.21% 16.35 3 16.40 2 13.86
2016-09-14 3550 28000 15 453950 16.35 16.35 16.15 16.20 0.15 -0.92% 16.20 9 16.30 1 13.73
2016-09-19 3550 86102 44 1400287 16.10 16.45 16.10 16.40 0.20 1.23% 16.25 6 16.40 9 13.90
2016-09-20 3550 1943884 422 34695912 16.40 18.00 16.25 18.00 1.60 9.76% 18.00 148 0.00 0 15.25
2016-09-21 3550 4010136 1270 73728831 17.85 18.90 17.65 17.90 0.10 -0.56% 17.90 16 18.00 2 15.17
2016-09-22 3550 2128344 537 37791887 17.90 18.05 17.15 17.65 0.25 -1.4% 17.65 62 17.70 1 14.96
2016-09-23 3550 346000 163 6091900 17.85 17.90 17.40 17.60 0.05 -0.28% 17.55 3 17.60 5 14.92
2016-09-26 3550 221000 101 3850600 17.50 17.60 17.30 17.35 0.25 -1.42% 17.35 4 17.45 4 14.70
2016-09-29 3550 160000 66 2775850 17.40 17.50 17.20 17.25 0.10 -0.58% 17.25 5 17.35 8 14.62
2016-09-30 3550 187000 96 3196400 17.25 17.25 17.00 17.15 0.10 -0.58% 17.10 4 17.15 1 14.53
2016-10-03 3550 236180 87 4082777 17.20 17.60 17.05 17.10 0.05 -0.29% 17.05 12 17.10 1 14.49
2016-10-04 3550 288000 122 4847750 17.00 17.05 16.60 16.80 0.30 -1.75% 16.80 2 16.85 16 14.24
2016-10-05 3550 97080 52 1631844 16.80 16.85 16.80 16.80 0.00 0% 16.80 15 16.85 4 14.24
2016-10-06 3550 82100 50 1376235 16.85 16.85 16.70 16.80 0.00 0% 16.80 1 16.85 14 14.24
2016-10-07 3550 127241 62 2117650 16.70 16.80 16.55 16.60 0.20 -1.19% 16.55 5 16.60 7 14.07
2016-10-11 3550 397510 176 6323257 16.55 16.60 15.70 15.80 0.80 -4.82% 15.75 18 15.80 1 13.39
2016-10-12 3550 138000 64 2158500 15.80 15.85 15.50 15.50 0.30 -1.9% 15.50 3 15.60 2 13.14
2016-10-13 3550 122000 68 1891200 15.50 15.65 15.40 15.65 0.15 0.97% 15.60 3 15.70 5 13.26
2016-10-14 3550 353000 109 5381250 15.80 15.80 14.85 15.15 0.50 -3.19% 15.15 18 15.35 17 12.84
2016-10-17 3550 162000 87 2513100 15.25 15.90 15.15 15.80 0.65 4.29% 15.80 3 15.85 1 13.39
2016-10-18 3550 231100 114 3708390 15.80 16.25 15.70 15.95 0.15 0.95% 15.90 28 15.95 5 13.52
2016-10-19 3550 88000 53 1411250 16.05 16.35 15.80 15.95 0.00 0% 15.95 1 16.00 4 13.52
2016-10-20 3550 190000 80 3043300 16.10 16.20 15.80 16.00 0.05 0.31% 15.95 1 16.05 11 13.56
2016-10-21 3550 62100 38 980130 16.10 16.10 15.50 15.80 0.20 -1.25% 15.70 8 15.80 8 13.39
2016-10-24 3550 24003 15 380398 15.80 16.00 15.80 15.90 0.10 0.63% 15.90 2 15.95 1 13.47
2016-10-25 3550 31000 16 496250 15.90 16.10 15.90 16.05 0.15 0.94% 16.00 21 16.05 5 13.60
2016-10-26 3550 53000 39 854100 16.05 16.30 16.05 16.20 0.15 0.93% 16.10 19 16.15 2 13.73
2016-10-27 3550 19000 17 308150 16.50 16.50 16.05 16.15 0.05 -0.31% 16.15 1 16.20 1 13.69
2016-10-28 3550 45000 29 722900 16.15 16.15 16.00 16.10 0.05 -0.31% 16.10 1 16.15 2 13.64
2016-10-31 3550 16000 9 256150 16.05 16.05 15.95 16.00 0.10 -0.62% 15.95 2 16.00 5 13.56
2016-11-01 3550 378000 205 6326500 16.20 17.15 16.20 16.60 0.60 3.75% 16.60 5 16.65 1 14.07
2016-11-02 3550 95000 57 1569600 16.50 16.85 16.25 16.30 0.30 -1.81% 16.30 5 16.35 1 13.81
2016-11-03 3550 47000 28 763450 16.50 16.50 16.05 16.20 0.10 -0.61% 16.10 4 16.25 1 13.73
2016-11-04 3550 45000 28 734150 16.30 16.50 16.15 16.15 0.05 -0.31% 16.30 1 16.35 22 13.69
2016-11-07 3550 62000 41 1000650 16.15 16.35 16.05 16.10 0.05 -0.31% 16.05 5 16.10 4 13.64
2016-11-08 3550 60000 38 959700 16.10 16.10 15.90 16.10 0.00 0% 16.00 1 16.10 1 13.64
2016-11-09 3550 192641 96 2947643 16.00 16.00 15.00 15.00 1.10 -6.83% 15.00 25 15.15 3 12.71
2016-11-10 3550 69000 38 1075500 15.60 15.80 15.50 15.60 0.60 4% 15.50 13 15.60 4 13.22
2016-11-11 3550 45000 21 689850 15.60 15.60 15.25 15.55 0.05 -0.32% 15.50 2 15.55 4 13.18
2016-11-14 3550 94000 54 1432800 15.50 15.55 15.10 15.55 0.00 0% 15.55 1 15.65 4 16.90
2016-11-15 3550 100000 61 1508550 15.20 15.30 15.00 15.00 0.55 -3.54% 14.95 4 15.00 27 16.30
2016-11-16 3550 111000 52 1670350 15.00 15.15 14.95 15.00 0.00 0% 14.95 2 15.00 6 16.30
2016-11-17 3550 57000 39 854950 15.00 15.10 14.85 15.10 0.10 0.67% 14.95 10 15.00 5 16.41
2016-11-18 3550 102000 64 1550650 15.05 15.35 14.95 15.30 0.20 1.32% 15.05 15 15.35 18 16.63
2016-11-21 3550 69000 27 1036450 15.10 15.15 15.00 15.15 0.15 -0.98% 15.05 1 15.15 4 16.47
2016-11-22 3550 177000 57 2678950 15.15 15.30 15.05 15.10 0.05 -0.33% 15.10 1 15.15 2 16.41
2016-11-23 3550 173000 78 2633600 15.25 15.35 15.10 15.25 0.15 0.99% 15.20 1 15.30 3 16.58
2016-11-24 3550 32000 21 480650 15.10 15.10 15.00 15.00 0.25 -1.64% 15.00 1 15.05 9 16.30
2016-11-25 3550 275000 123 4011450 14.95 14.95 14.45 14.70 0.30 -2% 14.70 3 14.75 21 15.98
2016-11-28 3550 88000 53 1305250 14.90 14.90 14.75 14.80 0.10 0.68% 14.75 11 14.90 2 16.09
2016-11-29 3550 6000 5 88350 14.75 14.75 14.70 14.70 0.10 -0.68% 14.65 4 14.70 2 15.98
2016-11-30 3550 18000 13 263750 14.70 14.80 14.60 14.80 0.10 0.68% 14.65 24 14.85 2 16.09
2016-12-01 3550 97000 47 1471050 14.85 15.35 14.85 15.10 0.30 2.03% 15.10 12 15.15 5 16.41
2016-12-02 3550 60000 22 913750 15.10 15.30 15.10 15.20 0.10 0.66% 15.10 20 15.30 7 16.52
2016-12-05 3550 41000 27 618050 15.20 15.20 15.00 15.10 0.10 -0.66% 15.10 1 15.15 3 16.41
2016-12-06 3550 20641 17 311879 15.10 15.30 15.00 15.20 0.10 0.66% 15.10 1 15.20 4 16.52
2016-12-07 3550 132000 42 2022950 15.45 15.45 15.30 15.40 0.20 1.32% 15.35 3 15.40 2 16.74
2016-12-08 3550 62000 25 961250 15.60 15.60 15.40 15.45 0.05 0.32% 15.40 12 15.45 2 16.79
2016-12-09 3550 324000 138 5145800 15.45 16.10 15.20 16.00 0.55 3.56% 15.95 1 16.00 21 17.39
2016-12-12 3550 128000 81 2049250 16.00 16.30 15.65 16.00 0.00 0% 15.95 2 16.00 12 17.39
2016-12-13 3550 970000 396 16387550 16.00 17.45 15.90 16.50 0.50 3.13% 16.50 8 16.65 2 17.93
2016-12-14 3550 221241 123 3645640 16.55 16.85 16.20 16.40 0.10 -0.61% 16.40 2 16.45 2 17.83
2016-12-15 3550 81000 34 1324550 16.35 16.40 16.30 16.40 0.00 0% 16.40 1 16.45 17 17.83
2016-12-16 3550 20469 15 336441 16.75 16.75 16.35 16.40 0.00 0% 16.40 1 16.50 1 17.83
2016-12-19 3550 120000 60 1926500 16.20 16.20 15.95 15.95 0.45 -2.74% 15.95 4 16.10 6 17.34
2016-12-20 3550 27000 19 435300 15.95 16.25 15.95 16.10 0.15 0.94% 16.05 2 16.15 2 17.50
2016-12-21 3550 54000 38 862400 16.35 16.35 15.85 16.05 0.05 -0.31% 16.00 1 16.10 1 17.45
2016-12-22 3550 7000 6 112000 16.00 16.00 16.00 16.00 0.05 -0.31% 15.95 1 16.00 1 17.39
2016-12-23 3550 98169 71 1525594 15.85 15.85 15.45 15.60 0.40 -2.5% 15.60 3 15.70 4 16.96
2016-12-26 3550 20000 14 313900 15.80 15.80 15.65 15.70 0.10 0.64% 15.65 5 15.75 4 17.07
2016-12-27 3550 46139 24 716911 15.85 15.85 15.45 15.50 0.20 -1.27% 15.45 9 15.50 1 16.85
2016-12-28 3550 2298050 830 33109122 15.55 15.55 13.95 14.35 1.15 -7.42% 14.30 4 14.35 4 15.60
2016-12-29 3550 742500 324 10855350 14.35 14.85 14.35 14.75 0.40 2.79% 14.70 6 14.75 5 16.03
2016-12-30 3550 196000 103 2932400 14.90 15.15 14.80 14.85 0.10 0.68% 14.80 12 14.95 1 16.14