通嘉(3588)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　　　29.60
0
0%		29.80
0.2
0.68%		28.60
-1.2
-4.03%		26.55
-2.05
-7.17%		27.20
0.65
2.45%		 　26.00
-1.2
-4.41%		25.30
-0.7
-2.69%		25.40
0.1
0.4%		24.70
-0.7
-2.76%		25.25
0.55
2.23%		 　26.10
0.85
3.37%		26.35
0.25
0.96%		26.20
-0.15
-0.57%		26.10
-0.1
-0.38%		26.25
0.15
0.57%		 　27.50
1.25
4.76%		27.30
-0.2
-0.73%		27.40
0.1
0.37%		27.40
0
0%		27.70
0.3
1.09%		28.00
0.3
1.08%		 26.88
2 月　27.80
-0.2
-0.71%		27.60
-0.2
-0.72%		 　　　　　　　　　　28.15
0.55
1.99%		30.20
2.05
7.28%		30.00
-0.2
-0.66%		30.00
0
0%		30.10
0.1
0.33%		 　30.55
0.45
1.5%		30.15
-0.4
-1.31%		29.70
-0.45
-1.49%		29.95
0.25
0.84%		30.00
0.05
0.17%		 29.74
3 月30.45
0.45
1.5%		30.50
0.05
0.16%		30.50
0
0%		30.80
0.3
0.98%		 　30.90
0.1
0.32%		30.60
-0.3
-0.97%		31.20
0.6
1.96%		31.40
0.2
0.64%		31.50
0.1
0.32%		 　31.90
0.4
1.27%		30.65
-1.25
-3.92%		31.10
0.45
1.47%		30.85
-0.25
-0.8%		32.45
1.6
5.19%		 　31.50
-0.95
-2.93%		31.10
-0.4
-1.27%		30.70
-0.4
-1.29%		30.55
-0.15
-0.49%		30.15
-0.4
-1.31%		 　29.70
-0.45
-1.49%		29.40
-0.3
-1.01%		29.80
0.4
1.36%		29.75
-0.05
-0.17%		30.79
4 月29.80
0.05
0.17%		 　　　30.30
0.5
1.68%		30.50
0.2
0.66%		30.60
0.1
0.33%		 　30.50
-0.1
-0.33%		29.60
-0.9
-2.95%		29.55
-0.05
-0.17%		29.85
0.3
1.02%		29.90
0.05
0.17%		 　29.80
-0.1
-0.33%		30.00
0.2
0.67%		29.65
-0.35
-1.17%		29.60
-0.05
-0.17%		28.95
-0.65
-2.2%		 　28.80
-0.15
-0.52%		29.20
0.4
1.39%		29.10
-0.1
-0.34%		29.00
-0.1
-0.34%		29.00
0
0%		 29.61
5 月　　28.60
-0.4
-1.38%		28.00
-0.6
-2.1%		28.05
0.05
0.18%		28.10
0.05
0.18%		 　28.00
-0.1
-0.36%		28.45
0.45
1.61%		27.70
-0.75
-2.64%		28.00
0.3
1.08%		27.80
-0.2
-0.71%		 　27.90
0.1
0.36%		28.00
0.1
0.36%		28.20
0.2
0.71%		28.60
0.4
1.42%		28.50
-0.1
-0.35%		 　28.90
0.4
1.4%		28.80
-0.1
-0.35%		29.05
0.25
0.87%		29.00
-0.05
-0.17%		29.05
0.05
0.17%		 　29.30
0.25
0.86%		29.25
-0.05
-0.17%		28.45
6 月29.45
0.2
0.68%		29.05
-0.4
-1.36%		29.30
0.25
0.86%		29.50
0.2
0.68%		 29.60
0.1
0.34%		29.70
0.1
0.34%		29.40
-0.3
-1.01%		 　　　29.00
-0.4
-1.36%		29.20
0.2
0.69%		29.20
0
0%		29.10
-0.1
-0.34%		29.20
0.1
0.34%		 　29.35
0.15
0.51%		29.25
-0.1
-0.34%		29.40
0.15
0.51%		29.25
-0.15
-0.51%		28.75
-0.5
-1.71%		 　29.00
0.25
0.87%		28.95
-0.05
-0.17%		29.70
0.75
2.59%		29.80
0.1
0.34%		 29.3
7 月29.80
0
0%		 　29.90
0.1
0.34%		 29.50
-0.4
-1.34%		29.70
0.2
0.68%		 　　30.40
0.7
2.36%		30.00
-0.4
-1.32%		29.90
-0.1
-0.33%		30.00
0.1
0.33%		30.60
0.6
2%		 　30.50
-0.1
-0.33%		30.30
-0.2
-0.66%		30.75
0.45
1.49%		30.75
0
0%		30.45
-0.3
-0.98%		 　30.05
-0.4
-1.31%		30.15
0.1
0.33%		30.00
-0.15
-0.5%		30.20
0.2
0.67%		30.50
0.3
0.99%		 30.22
8 月30.95
0.45
1.48%		30.90
-0.05
-0.16%		30.80
-0.1
-0.32%		31.00
0.2
0.65%		30.80
-0.2
-0.65%		 　30.25
-0.55
-1.79%		31.40
1.15
3.8%		31.20
-0.2
-0.64%		31.00
-0.2
-0.64%		29.25
-1.75
-5.65%		 　29.45
0.2
0.68%		29.00
-0.45
-1.53%		28.60
-0.4
-1.38%		28.55
-0.05
-0.17%		28.50
-0.05
-0.18%		 　28.05
-0.45
-1.58%		28.30
0.25
0.89%		28.20
-0.1
-0.35%		28.50
0.3
1.06%		28.15
-0.35
-1.23%		 　28.30
0.15
0.53%		28.70
0.4
1.41%		28.60
-0.1
-0.35%		29.43
9 月28.80
0.2
0.7%		28.65
-0.15
-0.52%		 　28.50
-0.15
-0.52%		29.00
0.5
1.75%		28.85
-0.15
-0.52%		29.15
0.3
1.04%		32.05
2.9
9.95%		35.25
3.2
9.98%		 35.40
0.15
0.43%		36.50
1.1
3.11%		36.00
-0.5
-1.37%		 　　　39.60
3.6
10%		40.65
1.05
2.65%		40.10
-0.55
-1.35%		39.20
-0.9
-2.24%		40.00
0.8
2.04%		 　39.75
-0.25
-0.63%		 　39.70
-0.05
-0.13%		38.35
-1.35
-3.4%		 35.52
10 月　　39.65
1.3
3.39%		41.70
2.05
5.17%		40.05
-1.65
-3.96%		40.20
0.15
0.37%		40.35
0.15
0.37%		 　　38.80
-1.55
-3.84%		38.70
-0.1
-0.26%		38.45
-0.25
-0.65%		35.65
-2.8
-7.28%		 　36.20
0.55
1.54%		36.35
0.15
0.41%		39.00
2.65
7.29%		39.25
0.25
0.64%		38.50
-0.75
-1.91%		 　37.30
-1.2
-3.12%		37.35
0.05
0.13%		37.15
-0.2
-0.54%		37.55
0.4
1.08%		37.00
-0.55
-1.46%		 36.60
-0.4
-1.08%		38.05
11 月36.80
0.2
0.55%		36.05
-0.75
-2.04%		34.30
-1.75
-4.85%		34.40
0.1
0.29%		 　34.85
0.45
1.31%		34.20
-0.65
-1.87%		30.85
-3.35
-9.8%		32.00
1.15
3.73%		31.35
-0.65
-2.03%		 　30.75
-0.6
-1.91%		31.15
0.4
1.3%		31.20
0.05
0.16%		30.90
-0.3
-0.96%		31.85
0.95
3.07%		 　31.90
0.05
0.16%		35.05
3.15
9.87%		34.00
-1.05
-3%		34.90
0.9
2.65%		34.55
-0.35
-1%		 　33.80
-0.75
-2.17%		33.85
0.05
0.15%		33.40
-0.45
-1.33%		 33.22
12 月33.60
0.2
0.6%		33.45
-0.15
-0.45%		 　33.65
0.2
0.6%		33.10
-0.55
-1.63%		34.10
1
3.02%		34.55
0.45
1.32%		34.40
-0.15
-0.43%		 　33.85
-0.55
-1.6%		33.60
-0.25
-0.74%		33.30
-0.3
-0.89%		33.30
0
0%		36.60
3.3
9.91%		 　35.05
-1.55
-4.23%		34.90
-0.15
-0.43%		35.30
0.4
1.15%		34.50
-0.8
-2.27%		34.10
-0.4
-1.16%		 　35.30
1.2
3.52%		35.60
0.3
0.85%		35.45
-0.15
-0.42%		36.80
1.35
3.81%		36.40
-0.4
-1.09%		　34.57

說明:最高漲幅:10%最低跌幅:-9.8% 最高價:41.70最低價:24.70平均價:31.35,灰色底表示週末,漲150天(80.3)元,跌143天(-69.95)元,平盤10天
10%=6,7%=2,5%=4,4%=5,3%=10,2%=23,1%=63,0%=47,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=10,-6%=21,-7%=36,-8%=62,

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 3588 153020 104 4541700 29.90 30.00 29.55 29.60 0.30 0% 29.55 7 29.65 7 14.03
2016-01-05 3588 151005 97 4477347 29.60 29.95 29.45 29.80 0.20 0.68% 29.80 10 29.90 1 14.12
2016-01-06 3588 166090 118 4895622 29.90 30.00 28.60 28.60 1.20 -4.03% 28.60 8 29.00 3 13.55
2016-01-07 3588 292284 218 7951158 28.60 28.95 26.40 26.55 2.05 -7.17% 26.50 2 26.80 6 12.58
2016-01-08 3588 132107 101 3554889 26.00 27.40 26.00 27.20 0.65 2.45% 27.10 7 27.20 6 12.89
2016-01-11 3588 142899 113 3740630 27.20 27.20 25.80 26.00 1.20 -4.41% 26.00 11 26.40 5 12.32
2016-01-12 3588 231122 148 5987770 26.10 26.35 25.10 25.30 0.70 -2.69% 25.25 3 25.30 4 11.99
2016-01-13 3588 228429 132 5860746 25.70 25.95 25.30 25.40 0.10 0.4% 25.40 1 25.55 4 12.04
2016-01-14 3588 275082 156 6847166 25.00 25.20 24.65 24.70 0.70 -2.76% 24.70 1 24.90 5 11.71
2016-01-15 3588 82537 80 2075375 25.00 25.30 24.80 25.25 0.55 2.23% 25.00 1 25.25 5 11.97
2016-01-18 3588 134009 85 3433034 24.70 26.75 24.60 26.10 0.85 3.37% 26.05 2 26.10 1 12.37
2016-01-19 3588 95502 69 2508452 25.75 26.65 25.75 26.35 0.25 0.96% 26.35 1 26.50 1 12.49
2016-01-20 3588 212922 157 5700067 27.00 27.60 26.10 26.20 0.15 -0.57% 26.20 7 26.70 2 12.42
2016-01-21 3588 92119 49 2427179 26.30 26.75 26.10 26.10 0.10 -0.38% 26.10 2 26.50 2 12.37
2016-01-22 3588 60414 49 1597018 26.40 26.60 26.15 26.25 0.15 0.57% 26.20 1 26.45 3 12.44
2016-01-25 3588 144424 100 3878472 26.60 27.60 26.30 27.50 1.25 4.76% 27.30 3 27.50 2 13.03
2016-01-26 3588 99010 75 2693820 27.20 27.45 26.90 27.30 0.20 -0.73% 27.30 1 27.35 1 12.94
2016-01-27 3588 135100 85 3679068 27.40 27.50 27.05 27.40 0.10 0.37% 27.10 1 27.40 4 12.99
2016-01-28 3588 122000 59 3358300 27.40 27.75 27.20 27.40 0.00 0% 27.40 3 27.50 1 12.99
2016-01-29 3588 79578 69 2196266 27.40 27.85 27.40 27.70 0.30 1.09% 27.60 3 27.70 3 13.13
2016-01-30 3588 195002 100 5448354 27.80 28.10 27.80 28.00 0.30 1.08% 27.90 10 28.05 15 13.27
2016-02-02 3588 99171 67 2742282 27.30 27.90 27.30 27.80 0.25 -0.71% 27.75 2 27.80 6 13.18
2016-02-03 3588 102222 77 2811029 27.45 27.65 27.25 27.60 0.20 -0.72% 27.60 7 27.70 2 13.08
2016-02-15 3588 87796 97 2458138 27.60 28.25 27.60 28.15 0.55 1.99% 28.10 5 28.25 5 13.34
2016-02-16 3588 508363 308 15215307 28.35 30.90 28.35 30.20 2.05 7.28% 30.10 1 30.20 1 14.31
2016-02-17 3588 153014 111 4592120 30.20 30.35 29.60 30.00 0.20 -0.66% 29.80 23 30.00 1 14.22
2016-02-18 3588 204007 152 6177960 30.00 30.90 29.85 30.00 0.00 0% 30.00 7 30.30 5 14.22
2016-02-19 3588 131006 88 3965130 30.00 30.50 30.00 30.10 0.10 0.33% 30.10 3 30.20 2 14.27
2016-02-22 3588 129064 99 3909040 30.35 30.60 30.00 30.55 0.45 1.5% 30.30 2 30.55 3 14.48
2016-02-23 3588 179013 132 5526640 31.20 31.30 30.15 30.15 0.40 -1.31% 30.15 2 30.50 1 14.29
2016-02-24 3588 116119 134 3468332 30.00 30.25 29.70 29.70 0.45 -1.49% 29.70 13 29.95 2 14.08
2016-02-25 3588 122027 108 3657483 29.80 30.50 29.80 29.95 0.25 0.84% 29.95 2 30.10 4 14.19
2016-02-26 3588 123972 111 3723986 30.35 30.35 29.95 30.00 0.05 0.17% 30.00 5 30.10 5 14.22
2016-03-01 3588 144717 115 4401448 30.20 30.65 30.10 30.45 0.45 1.5% 30.40 9 30.50 7 14.43
2016-03-02 3588 253182 171 7796605 31.30 31.30 30.50 30.50 0.05 0.16% 30.50 8 30.60 12 14.45
2016-03-03 3588 190392 144 5854521 30.85 31.15 30.50 30.50 0.00 0% 30.50 1 30.60 1 14.45
2016-03-04 3588 215024 168 6662870 30.60 31.20 30.60 30.80 0.30 0.98% 30.80 1 30.90 7 14.60
2016-03-07 3588 191406 143 5900736 31.20 31.20 30.60 30.90 0.10 0.32% 30.80 4 30.95 6 14.64
2016-03-08 3588 168025 124 5123055 30.90 30.90 30.25 30.60 0.30 -0.97% 30.55 2 30.60 6 14.50
2016-03-09 3588 905426 559 28556557 30.60 32.35 30.50 31.20 0.60 1.96% 31.10 4 31.35 1 14.79
2016-03-10 3588 204316 150 6365453 31.05 31.40 31.00 31.40 0.20 0.64% 31.30 10 31.40 8 14.88
2016-03-11 3588 242019 166 7610439 31.55 31.70 31.25 31.50 0.10 0.32% 31.50 8 31.60 6 14.93
2016-03-14 3588 415400 269 13385218 32.70 32.70 31.85 31.90 0.40 1.27% 31.90 4 32.00 3 15.12
2016-03-15 3588 376783 222 11771476 32.40 32.40 30.60 30.65 1.25 -3.92% 30.65 3 30.90 2 14.53
2016-03-16 3588 207262 137 6442735 31.00 31.25 30.90 31.10 0.45 1.47% 31.00 17 31.20 1 14.74
2016-03-17 3588 143623 126 4471356 31.90 31.90 30.80 30.85 0.25 -0.8% 30.85 2 31.00 2 14.62
2016-03-18 3588 1995693 1100 65805231 31.00 33.90 31.00 32.45 1.60 5.19% 32.40 2 32.50 10 15.38
2016-03-21 3588 585458 377 18542761 32.00 32.40 31.45 31.50 0.95 -2.93% 31.50 3 31.65 3 14.93
2016-03-22 3588 296090 197 9250103 31.50 31.65 31.00 31.10 0.40 -1.27% 31.05 10 31.25 3 14.74
2016-03-23 3588 583916 218 17966055 31.10 31.20 30.50 30.70 0.40 -1.29% 30.70 1 30.75 1 14.55
2016-03-24 3588 151354 122 4639854 30.65 31.00 30.40 30.55 0.15 -0.49% 30.50 8 30.60 4 14.48
2016-03-25 3588 223100 136 6744150 30.70 30.70 30.00 30.15 0.40 -1.31% 30.15 8 30.30 3 14.29
2016-03-28 3588 189293 119 5673448 30.15 30.30 29.70 29.70 0.45 -1.49% 29.70 11 29.90 4 14.08
2016-03-29 3588 156119 114 4623841 29.60 30.05 29.35 29.40 0.30 -1.01% 29.35 3 29.40 2 13.93
2016-03-30 3588 112274 108 3321879 29.80 29.90 29.35 29.80 0.40 1.36% 29.80 3 29.85 2 14.12
2016-03-31 3588 203412 461 6053366 30.00 30.20 29.20 29.75 0.05 -0.17% 29.60 2 29.75 7 14.10
2016-04-01 3588 84127 193 2484460 29.40 29.80 29.35 29.80 0.05 0.17% 29.70 1 29.80 2 14.12
2016-04-06 3588 302385 515 9179843 29.50 31.10 29.25 30.30 0.50 1.68% 30.30 2 30.50 1 14.36
2016-04-07 3588 272169 322 8412685 30.50 31.25 30.50 30.50 0.20 0.66% 30.50 5 30.60 1 14.45
2016-04-08 3588 129491 151 3941195 30.50 30.95 30.20 30.60 0.10 0.33% 30.40 3 30.60 6 14.50
2016-04-11 3588 217143 208 6673292 30.80 30.95 30.50 30.50 0.10 -0.33% 30.50 2 30.60 1 14.45
2016-04-12 3588 198078 166 5963436 30.50 31.15 29.50 29.60 0.90 -2.95% 29.60 6 29.75 1 14.03
2016-04-13 3588 105044 99 3121679 29.80 29.95 29.55 29.55 0.05 -0.17% 29.50 13 29.85 11 14.00
2016-04-14 3588 142364 209 4263771 29.80 30.15 29.70 29.85 0.30 1.02% 29.85 1 29.95 1 14.15
2016-04-15 3588 53600 153 1604241 29.90 30.00 29.85 29.90 0.05 0.17% 29.90 9 30.00 5 14.17
2016-04-18 3588 78112 145 2329863 30.00 30.15 29.60 29.80 0.10 -0.33% 29.80 2 30.10 2 14.12
2016-04-19 3588 60170 154 1793468 29.90 30.00 29.60 30.00 0.20 0.67% 29.90 5 30.00 24 14.22
2016-04-20 3588 140104 156 4142983 30.00 30.00 29.30 29.65 0.35 -1.17% 29.65 3 29.75 3 14.05
2016-04-21 3588 79123 35 2338312 29.45 29.80 29.45 29.60 0.05 -0.17% 29.55 10 29.60 2 14.03
2016-04-22 3588 212003 119 6115087 29.60 29.60 28.05 28.95 0.65 -2.2% 28.90 1 28.95 1 13.72
2016-04-25 3588 86017 64 2465476 28.95 29.00 28.30 28.80 0.15 -0.52% 28.80 4 29.00 2 13.65
2016-04-26 3588 87093 55 2516569 28.60 29.55 28.60 29.20 0.40 1.39% 29.20 3 29.30 1 13.84
2016-04-27 3588 54001 38 1560129 29.20 29.20 28.65 29.10 0.10 -0.34% 28.90 1 29.15 1 13.79
2016-04-28 3588 84340 49 2452429 29.30 29.40 28.95 29.00 0.10 -0.34% 29.00 8 29.30 13 13.74
2016-04-29 3588 77024 43 2242055 28.90 29.60 28.70 29.00 0.00 0% 28.95 3 29.00 8 13.74
2016-05-03 3588 109003 60 3110687 29.00 29.00 28.10 28.60 0.40 -1.38% 28.60 1 28.65 1 13.55
2016-05-04 3588 200926 131 5590138 28.10 28.10 27.40 28.00 0.60 -2.1% 27.60 6 28.60 2 13.27
2016-05-05 3588 28008 27 786825 28.75 28.75 27.80 28.05 0.05 0.18% 28.00 1 28.35 1 13.29
2016-05-06 3588 31090 23 869710 27.85 28.10 27.55 28.10 0.05 0.18% 27.75 1 28.10 1 13.32
2016-05-09 3588 61001 35 1703928 27.80 28.05 27.55 28.00 0.10 -0.36% 28.00 1 28.05 5 13.27
2016-05-10 3588 79000 26 2219050 28.00 28.45 27.95 28.45 0.45 1.61% 28.25 1 28.45 2 13.48
2016-05-11 3588 67002 40 1869105 28.45 28.45 27.70 27.70 0.75 -2.64% 27.70 1 28.30 1 13.13
2016-05-12 3588 39000 27 1086650 27.75 28.05 27.60 28.00 0.30 1.08% 27.65 2 28.00 2 13.27
2016-05-13 3588 43399 39 1203110 28.00 28.00 27.05 27.80 0.20 -0.71% 27.70 2 27.80 2 12.75
2016-05-16 3588 70823 46 1956094 27.80 27.90 27.45 27.90 0.10 0.36% 27.60 2 27.80 1 12.80
2016-05-17 3588 56183 35 1567995 27.90 28.00 27.60 28.00 0.10 0.36% 28.00 5 28.10 4 12.84
2016-05-18 3588 62639 40 1751492 27.80 28.20 27.70 28.20 0.20 0.71% 28.00 1 28.20 2 12.94
2016-05-19 3588 66274 48 1892131 28.20 28.95 28.10 28.60 0.40 1.42% 28.35 1 28.60 1 13.12
2016-05-20 3588 57190 41 1624077 28.70 28.70 28.20 28.50 0.10 -0.35% 28.50 1 28.60 11 13.07
2016-05-23 3588 59159 49 1703312 28.30 29.20 28.30 28.90 0.40 1.4% 28.85 2 28.90 1 13.26
2016-05-24 3588 65518 32 1886763 29.00 29.00 28.60 28.80 0.10 -0.35% 28.80 1 28.95 1 13.21
2016-05-25 3588 63399 44 1845227 28.70 29.50 28.70 29.05 0.25 0.87% 29.00 2 29.05 2 13.33
2016-05-26 3588 47169 43 1366666 28.65 29.05 28.65 29.00 0.05 -0.17% 29.00 1 29.05 1 13.30
2016-05-27 3588 55002 39 1590708 29.00 29.40 28.80 29.05 0.05 0.17% 28.90 1 29.05 1 13.33
2016-05-30 3588 55002 44 1610108 29.20 29.50 29.10 29.30 0.25 0.86% 29.25 4 29.30 1 13.44
2016-05-31 3588 72001 57 2104279 29.60 29.60 29.10 29.25 0.05 -0.17% 29.05 5 29.25 3 13.42
2016-06-01 3588 80604 66 2376145 29.10 29.60 29.10 29.45 0.20 0.68% 29.35 4 29.60 3 13.51
2016-06-02 3588 97002 61 2816008 29.20 29.20 28.75 29.05 0.40 -1.36% 29.00 4 29.10 1 13.33
2016-06-03 3588 86404 54 2522934 29.20 29.35 28.85 29.30 0.25 0.86% 29.25 2 29.35 10 13.44
2016-06-04 3588 123079 102 3661644 29.30 30.40 29.10 29.50 0.20 0.68% 29.50 3 29.70 2 13.53
2016-06-06 3588 165003 70 4891587 30.00 30.00 29.50 29.60 0.10 0.34% 29.60 3 29.65 1 13.58
2016-06-07 3588 64390 51 1902603 29.90 29.90 29.25 29.70 0.10 0.34% 29.65 1 29.70 2 13.62
2016-06-08 3588 62274 41 1835450 29.70 29.80 29.30 29.40 0.30 -1.01% 29.40 2 29.60 2 13.49
2016-06-13 3588 49009 40 1426211 29.45 29.45 28.85 29.00 0.40 -1.36% 29.00 4 29.10 1 13.30
2016-06-14 3588 23720 22 690850 29.00 29.20 29.00 29.20 0.20 0.69% 29.15 5 29.20 2 13.39
2016-06-15 3588 31004 26 903966 29.20 29.30 29.05 29.20 0.00 0% 29.15 1 29.20 6 13.39
2016-06-16 3588 49080 51 1433204 29.20 29.30 29.10 29.10 0.10 -0.34% 29.05 3 29.30 4 13.35
2016-06-17 3588 61003 48 1774537 29.10 29.35 28.95 29.20 0.10 0.34% 29.10 1 29.15 1 13.39
2016-06-20 3588 51198 38 1506430 29.20 29.95 29.20 29.35 0.15 0.51% 29.35 1 29.50 7 13.46
2016-06-21 3588 51838 48 1523692 29.40 29.60 29.20 29.25 0.10 -0.34% 29.25 3 29.50 1 13.42
2016-06-22 3588 47002 37 1378708 29.25 29.40 29.25 29.40 0.15 0.51% 29.35 5 29.45 12 13.49
2016-06-23 3588 39012 31 1141752 29.40 29.40 29.20 29.25 0.15 -0.51% 29.20 2 29.40 2 13.42
2016-06-24 3588 90001 47 2601929 29.00 29.40 28.40 28.75 0.50 -1.71% 28.70 5 29.00 1 13.19
2016-06-27 3588 35193 30 1011106 28.50 29.20 28.50 29.00 0.25 0.87% 29.00 1 29.30 1 13.30
2016-06-28 3588 64507 51 1860472 28.60 29.00 28.60 28.95 0.05 -0.17% 28.95 1 29.00 2 13.28
2016-06-29 3588 137039 94 4104307 29.05 30.50 29.05 29.70 0.75 2.59% 29.50 1 29.70 1 13.62
2016-06-30 3588 62100 42 1851662 29.80 30.00 29.60 29.80 0.10 0.34% 29.60 1 29.85 5 13.67
2016-07-01 3588 73001 48 2167630 29.55 29.80 29.50 29.80 0.00 0% 29.70 1 29.80 11 13.67
2016-07-04 3588 59640 44 1778100 28.95 30.10 28.95 29.90 0.10 0.34% 29.90 2 30.00 27 13.72
2016-07-06 3588 22304 17 667056 30.00 30.50 29.50 29.50 0.50 -1.34% 29.55 2 29.90 1 13.53
2016-07-07 3588 38262 31 1132779 29.60 29.85 29.45 29.70 0.20 0.68% 29.70 3 29.80 2 13.62
2016-07-11 3588 116514 95 3517121 29.70 30.60 29.70 30.40 0.70 2.36% 30.30 6 30.40 4 13.94
2016-07-12 3588 127090 87 3862531 30.60 30.70 30.00 30.00 0.40 -1.32% 30.00 11 30.30 1 13.76
2016-07-13 3588 63300 57 1896007 30.00 30.30 29.80 29.90 0.10 -0.33% 29.85 3 30.15 3 13.72
2016-07-14 3588 106185 68 3182300 29.90 30.10 29.90 30.00 0.10 0.33% 29.95 3 30.10 1 13.76
2016-07-15 3588 287000 139 8758350 30.05 30.80 30.05 30.60 0.60 2% 30.50 28 30.60 10 14.04
2016-07-18 3588 141420 85 4300224 30.60 30.70 30.25 30.50 0.10 -0.33% 30.45 1 30.50 13 13.99
2016-07-19 3588 85099 65 2584429 30.50 30.50 30.30 30.30 0.20 -0.66% 30.30 4 30.35 7 13.90
2016-07-20 3588 336922 230 10440707 30.35 31.40 30.35 30.75 0.45 1.49% 30.75 4 30.85 1 14.11
2016-07-21 3588 132090 84 4078554 31.20 31.20 30.75 30.75 0.00 0% 30.75 5 30.80 1 14.11
2016-07-22 3588 91399 75 2787087 30.60 30.70 30.35 30.45 0.30 -0.98% 30.45 1 30.60 5 13.97
2016-07-25 3588 96078 78 2892376 30.95 30.95 29.80 30.05 0.40 -1.31% 30.05 4 30.25 1 13.78
2016-07-26 3588 38666 31 1163662 30.00 30.25 30.00 30.15 0.10 0.33% 30.05 8 30.25 3 13.83
2016-07-27 3588 70027 55 2114660 30.30 30.45 30.00 30.00 0.15 -0.5% 30.00 12 30.05 3 13.76
2016-07-28 3588 78183 47 2361090 30.00 30.45 30.00 30.20 0.20 0.67% 30.10 1 30.30 1 13.85
2016-07-29 3588 144676 72 4407980 30.40 30.80 30.25 30.50 0.30 0.99% 30.50 10 30.65 2 13.99
2016-08-01 3588 109233 75 3362773 30.75 30.95 30.60 30.95 0.45 1.48% 30.75 4 30.95 7 14.20
2016-08-02 3588 175039 101 5401741 31.15 31.15 30.70 30.90 0.05 -0.16% 30.85 8 30.95 1 14.17
2016-08-03 3588 170169 74 5233719 30.80 30.85 30.60 30.80 0.10 -0.32% 30.80 1 30.85 1 14.13
2016-08-04 3588 146253 110 4531225 30.90 31.25 30.70 31.00 0.20 0.65% 31.00 8 31.10 1 14.22
2016-08-05 3588 124159 86 3837911 31.00 31.00 30.80 30.80 0.20 -0.65% 30.80 16 31.00 22 14.53
2016-08-08 3588 549810 229 16616336 30.50 30.55 30.10 30.25 0.55 -1.79% 30.20 3 30.25 40 14.27
2016-08-09 3588 863431 548 27460743 30.85 32.90 30.85 31.40 1.15 3.8% 31.40 6 31.50 1 14.81
2016-08-10 3588 234481 170 7297227 31.60 31.60 30.85 31.20 0.20 -0.64% 31.20 3 31.25 10 14.72
2016-08-11 3588 381226 269 11798486 31.25 31.35 30.65 31.00 0.20 -0.64% 30.95 1 31.00 9 14.62
2016-08-12 3588 189290 144 5561365 29.50 29.60 29.20 29.25 0.00 -5.65% 29.20 6 29.40 1 13.80
2016-08-15 3588 94129 63 2752277 29.25 29.45 29.15 29.45 0.20 0.68% 29.40 1 29.45 5 13.89
2016-08-16 3588 166296 111 4832455 29.50 29.70 28.60 29.00 0.45 -1.53% 29.00 1 29.10 1 13.68
2016-08-17 3588 151864 117 4360365 28.85 29.00 28.60 28.60 0.40 -1.38% 28.60 5 28.75 1 13.49
2016-08-18 3588 81240 68 2326435 28.60 28.85 28.55 28.55 0.05 -0.17% 28.50 32 28.55 8 13.47
2016-08-19 3588 73933 64 2115851 28.60 28.85 28.50 28.50 0.05 -0.18% 28.50 8 28.55 6 13.44
2016-08-22 3588 131062 118 3689448 28.35 28.70 28.00 28.05 0.45 -1.58% 28.05 1 28.20 1 13.23
2016-08-23 3588 44718 45 1266823 28.20 28.40 28.20 28.30 0.25 0.89% 28.30 1 28.35 2 13.35
2016-08-24 3588 64483 64 1812074 28.25 28.25 28.00 28.20 0.10 -0.35% 28.05 3 28.30 2 13.30
2016-08-25 3588 68047 59 1936630 28.15 28.60 28.15 28.50 0.30 1.06% 28.40 3 28.50 2 13.44
2016-08-26 3588 52346 68 1477251 28.50 28.60 28.00 28.15 0.35 -1.23% 28.15 5 28.35 1 13.28
2016-08-29 3588 25500 83 721191 28.35 28.35 28.20 28.30 0.15 0.53% 28.30 2 28.40 1 13.35
2016-08-30 3588 68273 126 1956256 28.30 28.85 28.30 28.70 0.40 1.41% 28.65 1 28.70 2 13.54
2016-08-31 3588 44137 69 1264795 28.45 28.95 28.40 28.60 0.10 -0.35% 28.60 9 28.75 3 13.49
2016-09-01 3588 64079 40 1837158 28.60 28.85 28.50 28.80 0.20 0.7% 28.80 4 28.90 3 13.58
2016-09-02 3588 145142 67 4164295 28.80 28.90 28.35 28.65 0.15 -0.52% 28.50 2 28.65 6 13.51
2016-09-05 3588 87102 51 2478985 28.30 28.85 28.30 28.50 0.15 -0.52% 28.50 3 28.75 1 13.44
2016-09-06 3588 89842 67 2595344 28.45 29.25 28.40 29.00 0.50 1.75% 29.00 2 29.05 4 13.68
2016-09-07 3588 52112 42 1506476 29.00 29.00 28.80 28.85 0.15 -0.52% 28.80 3 29.00 14 13.61
2016-09-08 3588 171463 94 4998806 28.90 29.50 28.85 29.15 0.30 1.04% 29.15 7 29.25 15 13.75
2016-09-09 3588 720351 385 23087246 32.05 32.05 32.05 32.05 2.90 9.95% 32.05 510 0.00 0 15.12
2016-09-10 3588 2964577 1576 101952331 33.30 35.25 33.30 35.25 3.20 9.98% 35.25 641 0.00 0 16.63
2016-09-12 3588 4229849 2388 153940728 36.75 37.45 35.40 35.40 0.15 0.43% 35.40 9 35.50 3 16.70
2016-09-13 3588 1873822 1164 67073435 36.00 36.90 34.50 36.50 1.10 3.11% 36.45 1 36.50 4 17.22
2016-09-14 3588 1073572 701 38740477 36.70 36.70 35.55 36.00 0.50 -1.37% 36.00 5 36.10 4 16.98
2016-09-19 3588 3292898 1622 128759258 36.80 39.60 36.80 39.60 3.60 10% 39.60 1148 0.00 0 18.68
2016-09-20 3588 6997103 4276 287269552 40.70 42.45 39.85 40.65 1.05 2.65% 40.60 1 40.65 6 19.17
2016-09-21 3588 2039929 1295 81162857 39.15 40.40 39.10 40.10 0.55 -1.35% 40.10 11 40.15 12 18.92
2016-09-22 3588 2047098 1281 82172321 40.90 41.20 39.20 39.20 0.90 -2.24% 39.20 32 39.40 2 18.49
2016-09-23 3588 2074801 1387 83479977 39.50 41.20 39.30 40.00 0.80 2.04% 40.00 13 40.05 3 18.87
2016-09-26 3588 1130620 730 45200640 40.20 40.55 39.50 39.75 0.25 -0.63% 39.75 9 39.90 4 18.75
2016-09-29 3588 2997384 1990 123696141 40.90 42.50 39.70 39.70 0.05 -0.13% 39.70 20 39.90 1 18.73
2016-09-30 3588 1338166 860 51759773 39.10 39.65 38.10 38.35 1.35 -3.4% 38.35 11 38.40 1 18.09
2016-10-03 3588 1285151 799 49955336 38.10 39.75 38.00 39.65 1.30 3.39% 39.60 4 39.65 1 18.70
2016-10-04 3588 1591278 935 64949554 39.65 41.90 39.15 41.70 2.05 5.17% 41.70 37 41.75 25 19.67
2016-10-05 3588 3548409 2218 149464476 41.90 43.50 40.05 40.05 1.65 -3.96% 40.05 13 40.10 5 18.89
2016-10-06 3588 1181000 800 47137497 40.00 40.80 39.20 40.20 0.15 0.37% 40.10 20 40.20 2 18.96
2016-10-07 3588 591058 416 23772238 40.20 40.70 39.65 40.35 0.15 0.37% 40.35 6 40.40 15 19.03
2016-10-11 3588 2135261 1288 85868047 42.00 42.60 38.15 38.80 1.55 -3.84% 38.80 17 38.90 1 18.30
2016-10-12 3588 645182 422 25076606 38.80 39.40 38.40 38.70 0.10 -0.26% 38.70 17 38.75 3 18.25
2016-10-13 3588 584538 338 22561950 39.10 39.20 38.20 38.45 0.25 -0.65% 38.40 5 38.45 1 18.14
2016-10-14 3588 1803615 1023 65825113 38.45 38.75 35.60 35.65 2.80 -7.28% 35.65 65 35.80 1 16.82
2016-10-17 3588 679915 467 24693469 36.35 36.65 35.80 36.20 0.55 1.54% 36.20 6 36.30 6 17.08
2016-10-18 3588 254040 193 9268193 36.70 36.70 36.15 36.35 0.15 0.41% 36.35 4 36.50 5 17.15
2016-10-19 3588 2551159 1589 99328181 36.70 39.70 36.50 39.00 2.65 7.29% 39.00 9 39.05 27 18.40
2016-10-20 3588 1171692 677 45771688 39.00 39.60 38.40 39.25 0.25 0.64% 39.15 3 39.25 15 18.51
2016-10-21 3588 564292 427 21807589 39.45 39.45 38.30 38.50 0.75 -1.91% 38.50 6 38.55 16 18.16
2016-10-24 3588 928057 571 34931785 38.80 38.80 37.15 37.30 1.20 -3.12% 37.30 20 37.40 9 17.59
2016-10-25 3588 544258 392 20555835 37.50 38.25 37.35 37.35 0.05 0.13% 37.35 1 37.40 6 17.62
2016-10-26 3588 488875 319 18295127 37.25 38.00 36.85 37.15 0.20 -0.54% 37.10 12 37.15 5 17.52
2016-10-27 3588 1163425 690 44300377 37.15 38.85 37.15 37.55 0.40 1.08% 37.55 6 37.60 2 17.71
2016-10-28 3588 345039 253 12818252 37.40 37.65 37.00 37.00 0.55 -1.46% 37.00 25 37.15 23 17.45
2016-10-31 3588 273111 206 10000241 37.00 37.00 36.35 36.60 0.40 -1.08% 36.50 3 36.60 5 17.26
2016-11-01 3588 450334 312 16781769 36.60 37.75 36.50 36.80 0.20 0.55% 36.80 5 36.90 1 17.36
2016-11-02 3588 502851 313 18171110 36.60 37.00 35.30 36.05 0.75 -2.04% 35.95 3 36.05 1 17.00
2016-11-03 3588 1029108 639 35686224 36.00 36.30 33.90 34.30 1.75 -4.85% 34.30 72 34.45 1 16.18
2016-11-04 3588 273252 186 9429742 34.30 34.95 34.10 34.40 0.10 0.29% 34.40 6 34.55 1 16.23
2016-11-07 3588 192996 143 6712753 34.65 35.00 34.40 34.85 0.45 1.31% 34.80 1 34.85 4 16.44
2016-11-08 3588 288802 194 10035268 34.70 35.50 34.20 34.20 0.65 -1.87% 34.20 9 34.35 1 16.13
2016-11-09 3588 1814449 916 57474923 32.80 33.45 30.80 30.85 3.35 -9.8% 30.85 5 30.90 5 14.55
2016-11-10 3588 492158 330 15674376 31.85 32.30 31.40 32.00 1.15 3.73% 31.95 70 32.10 6 15.09
2016-11-11 3588 251094 155 7871990 31.30 31.70 31.00 31.35 0.65 -2.03% 31.35 10 31.40 1 15.91
2016-11-14 3588 279657 186 8658298 31.60 31.60 30.65 30.75 0.60 -1.91% 30.70 3 30.75 1 15.61
2016-11-15 3588 185080 137 5771330 31.10 31.35 31.05 31.15 0.40 1.3% 31.15 1 31.20 1 15.81
2016-11-16 3588 169313 123 5330603 31.60 31.70 31.20 31.20 0.05 0.16% 31.20 47 31.50 4 15.84
2016-11-17 3588 129004 75 3998771 31.30 31.30 30.90 30.90 0.30 -0.96% 30.90 1 30.95 1 15.69
2016-11-18 3588 257039 180 8096133 31.10 31.90 30.90 31.85 0.95 3.07% 31.80 6 31.85 3 16.17
2016-11-21 3588 293285 158 9413070 32.00 32.45 31.90 31.90 0.05 0.16% 31.90 5 32.15 4 16.19
2016-11-22 3588 2429203 1267 83396412 32.35 35.05 32.35 35.05 3.15 9.87% 35.05 322 0.00 0 17.79
2016-11-23 3588 2290389 1435 80749663 35.10 36.20 33.95 34.00 1.05 -3% 34.00 46 34.50 2 17.26
2016-11-24 3588 670072 478 23203543 33.85 35.10 33.85 34.90 0.90 2.65% 34.85 1 34.90 13 17.72
2016-11-25 3588 377364 272 13190802 35.00 35.70 34.55 34.55 0.35 -1% 34.55 1 34.60 1 17.54
2016-11-28 3588 335050 231 11465681 34.90 35.00 33.80 33.80 0.75 -2.17% 33.75 2 33.80 2 17.16
2016-11-29 3588 184878 140 6294308 34.00 34.45 33.85 33.85 0.05 0.15% 33.85 8 33.95 3 17.18
2016-11-30 3588 258017 195 8700512 34.25 34.50 33.35 33.40 0.45 -1.33% 33.40 10 33.80 6 16.95
2016-12-01 3588 172305 131 5749070 33.50 33.60 33.00 33.60 0.20 0.6% 33.45 1 33.60 8 17.06
2016-12-02 3588 133001 91 4446383 33.20 33.60 33.20 33.45 0.15 -0.45% 33.45 2 33.60 5 16.98
2016-12-05 3588 99354 89 3360618 33.45 34.05 33.45 33.65 0.20 0.6% 33.65 3 33.80 1 17.08
2016-12-06 3588 150127 121 5032985 34.10 34.10 33.10 33.10 0.55 -1.63% 33.10 3 33.40 1 16.80
2016-12-07 3588 325839 252 11060254 33.25 34.60 33.25 34.10 1.00 3.02% 34.10 8 34.20 1 17.31
2016-12-08 3588 473178 341 16466820 34.20 35.15 34.20 34.55 0.45 1.32% 34.55 1 34.60 6 17.54
2016-12-09 3588 277906 238 9662502 35.00 35.30 34.30 34.40 0.15 -0.43% 34.40 2 34.50 7 17.46
2016-12-12 3588 245005 178 8358670 34.80 34.80 33.80 33.85 0.55 -1.6% 33.80 11 33.90 1 17.18
2016-12-13 3588 146091 108 4915294 33.90 34.00 33.50 33.60 0.25 -0.74% 33.60 1 33.65 2 17.06
2016-12-14 3588 144169 130 4829175 33.95 34.00 33.30 33.30 0.30 -0.89% 33.30 9 33.45 2 16.90
2016-12-15 3588 143319 102 4778608 33.35 33.70 33.15 33.30 0.00 0% 33.25 15 33.40 2 16.90
2016-12-16 3588 2618148 1477 94361813 33.65 36.60 33.50 36.60 3.30 9.91% 36.60 445 0.00 0 18.58
2016-12-19 3588 1686392 1047 61203078 37.50 37.60 35.05 35.05 1.55 -4.23% 35.05 3 35.20 4 17.79
2016-12-20 3588 403431 285 14213785 35.20 35.70 34.90 34.90 0.15 -0.43% 34.90 4 35.00 2 17.72
2016-12-21 3588 393351 274 13944618 35.20 35.80 35.15 35.30 0.40 1.15% 35.30 7 35.45 3 17.92
2016-12-22 3588 249451 194 8671963 35.30 35.30 34.50 34.50 0.80 -2.27% 34.50 2 34.55 1 17.51
2016-12-23 3588 229466 174 7837789 34.90 34.90 33.90 34.10 0.40 -1.16% 34.05 9 34.15 2 17.31
2016-12-26 3588 546736 385 19236590 34.40 35.70 34.40 35.30 1.20 3.52% 35.30 7 35.45 1 17.92
2016-12-27 3588 1653130 1135 60214473 35.85 37.30 35.60 35.60 0.30 0.85% 35.55 4 35.70 4 18.07
2016-12-28 3588 516250 340 18451849 35.80 36.30 35.25 35.45 0.15 -0.42% 35.45 4 35.50 1 17.99
2016-12-29 3588 3252395 2060 120382341 36.40 37.95 36.00 36.80 1.35 3.81% 36.80 9 36.90 9 18.68
2016-12-30 3588 1024150 675 37637148 36.80 37.45 36.40 36.40 0.40 -1.09% 36.35 5 36.40 1 18.48