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　33.30
0
0%		33.20
-0.1
-0.3%		33.15
-0.05
-0.15%		32.70
-0.45
-1.36%		 　31.20
-1.5
-4.59%		31.00
-0.2
-0.64%		31.35
0.35
1.13%		31.10
-0.25
-0.8%		31.30
0.2
0.64%		 　30.95
-0.35
-1.12%		31.30
0.35
1.13%		34.40
3.1
9.9%		34.25
-0.15
-0.44%		33.55
-0.7
-2.04%		 　33.60
0.05
0.15%		32.90
-0.7
-2.08%		33.70
0.8
2.43%		32.70
-1
-2.97%		33.30
0.6
1.83%		 　33.40
0.1
0.3%		32.80
-0.6
-1.8%		33.20
0.4
1.22%		32.6
2 月33.30
0.1
0.3%		33.15
-0.15
-0.45%		 　32.00
-1.15
-3.47%		28.90
-3.1
-9.69%		28.90
0
0%		28.45
-0.45
-1.56%		26.50
-1.95
-6.85%		 　27.90
1.4
5.28%		 　　　　　　　29.30
1.4
5.02%		29.70
0.4
1.37%		30.60
0.9
3.03%		 　31.05
0.45
1.47%		31.30
0.25
0.81%		 30.24
3 月30.95
-0.35
-1.12%		30.50
-0.45
-1.45%		 　30.10
-0.4
-1.31%		31.15
1.05
3.49%		30.50
-0.65
-2.09%		30.70
0.2
0.66%		29.85
-0.85
-2.77%		 　29.50
-0.35
-1.17%		29.90
0.4
1.36%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		 　　　29.60
0
0%		29.25
-0.35
-1.18%		29.05
-0.2
-0.68%		28.65
-0.4
-1.38%		 　28.90
0.25
0.87%		29.00
0.1
0.35%		28.20
-0.8
-2.76%		28.00
-0.2
-0.71%		27.55
-0.45
-1.61%		27.40
-0.15
-0.54%		29.45
4 月 30.10
2.7
9.85%		31.80
1.7
5.65%		 　　　　31.35
-0.45
-1.42%		29.30
-2.05
-6.54%		29.00
-0.3
-1.02%		29.80
0.8
2.76%		29.90
0.1
0.34%		 　30.25
0.35
1.17%		29.40
-0.85
-2.81%		29.60
0.2
0.68%		29.30
-0.3
-1.01%		29.15
-0.15
-0.51%		 　29.00
-0.15
-0.51%		28.50
-0.5
-1.72%		28.95
0.45
1.58%		28.50
-0.45
-1.55%		29.15
0.65
2.28%		 　29.05
-0.1
-0.34%		 29.64
5 月　29.50
0.45
1.55%		29.05
-0.45
-1.53%		29.00
-0.05
-0.17%		 　29.00
0
0%		29.15
0.15
0.52%		29.30
0.15
0.51%		29.65
0.35
1.19%		29.00
-0.65
-2.19%		 　28.20
-0.8
-2.76%		27.45
-0.75
-2.66%		27.45
0
0%		27.00
-0.45
-1.64%		27.05
0.05
0.19%		 　26.70
-0.35
-1.29%		26.70
0
0%		27.10
0.4
1.5%		26.85
-0.25
-0.92%		27.10
0.25
0.93%		 　26.35
-0.75
-2.77%		26.25
-0.1
-0.38%		26.05
-0.2
-0.76%		25.80
-0.25
-0.96%		27.69
6 月26.50
0.7
2.71%		 　27.05
0.55
2.08%		27.35
0.3
1.11%		27.60
0.25
0.91%		 26.20
-1.4
-5.07%		 　26.40
0.2
0.76%		26.20
-0.2
-0.76%		26.00
-0.2
-0.76%		25.60
-0.4
-1.54%		25.00
-0.6
-2.34%		 　　23.70
-1.3
-5.2%		23.05
-0.65
-2.74%		23.50
0.45
1.95%		23.00
-0.5
-2.13%		 　22.75
-0.25
-1.09%		22.75
0
0%		22.35
-0.4
-1.76%		22.35
0
0%		22.65
0.3
1.34%		 24.66
7 月　22.55
-0.1
-0.44%		21.55
-1
-4.43%		21.80
0.25
1.16%		21.25
-0.55
-2.52%		21.30
0.05
0.24%		 　22.90
1.6
7.51%		22.60
-0.3
-1.31%		21.50
-1.1
-4.87%		21.60
0.1
0.47%		22.00
0.4
1.85%		 　22.00
0
0%		22.10
0.1
0.45%		23.35
1.25
5.66%		23.25
-0.1
-0.43%		22.60
-0.65
-2.8%		 　22.90
0.3
1.33%		22.60
-0.3
-1.31%		22.65
0.05
0.22%		22.45
-0.2
-0.88%		22.85
0.4
1.78%		 　22.60
-0.25
-1.09%		23.05
0.45
1.99%		22.38
8 月23.80
0.75
3.25%		23.10
-0.7
-2.94%		23.00
-0.1
-0.43%		 　23.15
0.15
0.65%		23.30
0.15
0.65%		23.50
0.2
0.86%		23.70
0.2
0.85%		23.50
-0.2
-0.84%		 　23.10
-0.4
-1.7%		22.75
-0.35
-1.52%		22.05
-0.7
-3.08%		21.90
-0.15
-0.68%		21.80
-0.1
-0.46%		 　21.80
0
0%		22.15
0.35
1.61%		22.05
-0.1
-0.45%		22.40
0.35
1.59%		22.05
-0.35
-1.56%		 　21.80
-0.25
-1.13%		22.10
0.3
1.38%		22.10
0
0%		22.25
0.15
0.68%		24.45
2.2
9.89%		22.65
9 月 　26.75
2.3
9.41%		25.80
-0.95
-3.55%		27.15
1.35
5.23%		26.15
-1
-3.68%		23.90
-2.25
-8.6%		 　22.30
-1.6
-6.69%		23.00
0.7
3.14%		22.65
-0.35
-1.52%		23.00
0.35
1.55%		23.15
0.15
0.65%		 　23.05
-0.1
-0.43%		23.40
0.35
1.52%		23.45
0.05
0.21%		22.30
-1.15
-4.9%		22.60
0.3
1.35%		 　　22.50
-0.1
-0.44%		22.50
0
0%		22.15
-0.35
-1.56%		21.90
-0.25
-1.13%		 23.39
10 月21.95
0.05
0.23%		21.95
0
0%		22.05
0.1
0.46%		21.85
-0.2
-0.91%		21.10
-0.75
-3.43%		 　20.65
-0.45
-2.13%		18.65
-2
-9.69%		 16.80
-1.85
-9.92%		16.10
-0.7
-4.17%		 　16.00
-0.1
-0.62%		16.10
0.1
0.63%		16.60
0.5
3.11%		16.85
0.25
1.51%		16.85
0
0%		 　17.10
0.25
1.48%		16.70
-0.4
-2.34%		16.90
0.2
1.2%		16.55
-0.35
-2.07%		16.60
0.05
0.3%		 　16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		16.50
0.15
0.92%		17.92
11 月16.85
0.35
2.12%		16.95
0.1
0.59%		 　17.00
0.05
0.29%		16.70
-0.3
-1.76%		16.85
0.15
0.9%		16.70
-0.15
-0.89%		16.65
-0.05
-0.3%		 　16.50
-0.15
-0.9%		16.50
0
0%		16.70
0.2
1.21%		 16.70
0
0%		 　16.65
-0.05
-0.3%		16.60
-0.05
-0.3%		16.60
0
0%		16.65
0.05
0.3%		16.45
-0.2
-1.2%		 　16.55
0.1
0.61%		16.65
0.1
0.6%		17.10
0.45
2.7%		17.05
-0.05
-0.29%		17.30
0.25
1.47%		 16.78
12 月　　17.90
0.6
3.47%		17.35
-0.55
-3.07%		17.10
-0.25
-1.44%		16.75
-0.35
-2.05%		16.90
0.15
0.9%		 　16.40
-0.5
-2.96%		16.50
0.1
0.61%		16.65
0.15
0.91%		16.65
0
0%		16.70
0.05
0.3%		 　16.50
-0.2
-1.2%		16.25
-0.25
-1.52%		16.05
-0.2
-1.23%		15.80
-0.25
-1.56%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		 15.80
0
0%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		15.65
-0.15
-0.95%		　　　16.36

說明:最高漲幅:9.9%最低跌幅:-9.92% 最高價:34.40最低價:15.65平均價:24.34,灰色底表示週末,漲121天(57.7)元,跌159天(-78.9)元,平盤25天
10%=4,9%=2,8%=2,6%=2,5%=5,3%=10,2%=19,1%=51,0%=51,-0%=1,-1%=4,-2%=4,-3%=4,-4%=8,-5%=20,-6%=28,-7%=29,-8%=61,

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
2018-01-02 3518 887700 620 29945763 34.80 35.00 33.00 33.30 1.40 0% 33.25 13 33.30 1 0.00
2018-01-03 3518 542024 353 18133148 33.80 34.25 32.90 33.20 0.10 -0.3% 33.20 4 33.30 1 0.00
2018-01-04 3518 604796 405 20238934 33.85 34.10 32.90 33.15 0.05 -0.15% 33.15 4 33.25 3 0.00
2018-01-05 3518 429204 281 14112678 33.50 33.50 32.60 32.70 0.45 -1.36% 32.70 34 32.80 1 0.00
2018-01-08 3518 719160 438 22776923 32.70 32.70 31.10 31.20 1.50 -4.59% 31.20 15 31.30 5 0.00
2018-01-09 3518 338250 229 10670925 31.70 32.10 31.00 31.00 0.20 -0.64% 31.00 61 31.40 1 0.00
2018-01-10 3518 314265 220 9777969 31.30 31.50 30.80 31.35 0.35 1.13% 31.20 4 31.40 6 0.00
2018-01-11 3518 294071 191 9249072 31.40 32.15 31.10 31.10 0.25 -0.8% 31.10 11 31.15 1 0.00
2018-01-12 3518 305004 206 9582974 31.00 32.00 31.00 31.30 0.20 0.64% 31.20 7 31.30 3 0.00
2018-01-15 3518 309062 226 9593283 31.50 31.65 30.85 30.95 0.35 -1.12% 30.95 12 31.00 1 0.00
2018-01-16 3518 340201 210 10600290 31.00 31.50 30.95 31.30 0.35 1.13% 31.20 1 31.30 3 0.00
2018-01-17 3518 2618417 1386 88051490 31.05 34.40 31.05 34.40 3.10 9.9% 34.40 112 0.00 0 0.00
2018-01-18 3518 4698492 2575 166608444 34.00 37.20 33.80 34.25 0.15 -0.44% 34.25 4 34.40 2 0.00
2018-01-19 3518 881395 569 30189845 34.00 35.00 33.50 33.55 0.70 -2.04% 33.50 56 33.55 2 0.00
2018-01-22 3518 530479 369 17622936 33.55 33.90 32.50 33.60 0.05 0.15% 33.55 17 33.60 1 0.00
2018-01-23 3518 349004 253 11626936 33.70 34.00 32.90 32.90 0.70 -2.08% 32.85 6 32.90 1 0.00
2018-01-24 3518 474763 344 15678892 32.40 33.70 32.40 33.70 0.80 2.43% 33.70 2 33.75 3 0.00
2018-01-25 3518 438002 274 14668718 34.40 34.40 32.65 32.70 1.00 -2.97% 32.70 10 32.85 2 0.00
2018-01-26 3518 415157 296 13930558 33.30 34.00 32.80 33.30 0.60 1.83% 33.30 9 33.35 3 0.00
2018-01-29 3518 203896 147 6846423 33.80 33.90 33.35 33.40 0.10 0.3% 33.40 14 33.60 1 0.00
2018-01-30 3518 319244 242 10723950 33.40 34.60 32.80 32.80 0.60 -1.8% 32.80 1 33.00 1 0.00
2018-01-31 3518 364226 269 12141218 32.80 33.85 32.60 33.20 0.40 1.22% 33.05 2 33.20 8 0.00
2018-02-01 3518 195602 133 6529535 33.40 33.70 33.20 33.30 0.10 0.3% 33.25 15 33.30 7 0.00
2018-02-02 3518 185216 128 6169728 33.75 33.75 33.00 33.15 0.15 -0.45% 33.15 5 33.20 2 0.00
2018-02-05 3518 251213 174 8062116 32.50 32.55 31.65 32.00 1.15 -3.47% 32.00 15 32.10 5 0.00
2018-02-06 3518 1070011 596 31311874 30.00 30.90 28.80 28.90 3.10 -9.69% 28.80 28 28.90 10 0.00
2018-02-07 3518 436535 273 12938410 29.55 30.80 28.90 28.90 0.00 0% 28.85 2 28.95 3 0.00
2018-02-08 3518 319100 226 9048800 29.45 29.45 28.00 28.45 0.45 -1.56% 28.45 3 28.50 1 0.00
2018-02-09 3518 1048020 571 27267799 25.90 26.70 25.65 26.50 1.95 -6.85% 26.50 31 26.55 2 0.00
2018-02-12 3518 403148 280 11122564 27.00 28.35 26.60 27.90 1.40 5.28% 27.90 3 27.95 1 0.00
2018-02-21 3518 466082 274 13817732 29.00 30.30 28.80 29.30 1.40 5.02% 29.25 6 29.45 3 0.00
2018-02-22 3518 250101 160 7473155 29.45 30.30 29.45 29.70 0.40 1.37% 29.70 15 29.80 8 0.00
2018-02-23 3518 285278 207 8686348 30.20 30.80 30.05 30.60 0.90 3.03% 30.60 1 30.70 2 0.00
2018-02-26 3518 464059 323 14471146 31.50 31.65 30.50 31.05 0.45 1.47% 31.05 7 31.25 12 0.00
2018-02-27 3518 140100 139 4388861 31.10 31.80 31.05 31.30 0.25 0.81% 31.20 1 31.30 2 0.00
2018-03-01 3518 233140 190 7115013 31.25 31.25 30.00 30.95 0.35 -1.12% 30.90 2 30.95 3 0.00
2018-03-02 3518 230393 171 6969528 30.80 30.80 30.05 30.50 0.45 -1.45% 30.30 1 30.50 5 0.00
2018-03-05 3518 168309 143 5096984 30.75 30.75 30.05 30.10 0.40 -1.31% 30.05 5 30.20 2 0.00
2018-03-06 3518 268554 203 8311074 30.50 31.20 30.50 31.15 1.05 3.49% 31.00 8 31.15 1 0.00
2018-03-07 3518 201110 144 6243387 31.60 31.70 30.50 30.50 0.65 -2.09% 30.35 6 30.50 2 0.00
2018-03-08 3518 101100 90 3112664 30.55 30.95 30.55 30.70 0.20 0.66% 30.70 3 30.80 5 0.00
2018-03-09 3518 347112 235 10452310 30.50 30.90 29.80 29.85 0.85 -2.77% 29.85 5 29.95 1 0.00
2018-03-12 3518 231134 173 6903247 29.50 30.70 29.50 29.50 0.35 -1.17% 29.50 27 29.70 1 0.00
2018-03-13 3518 194061 147 5777673 29.80 30.50 29.50 29.90 0.40 1.36% 29.70 7 29.90 4 0.00
2018-03-14 3518 142208 106 4245912 29.90 30.00 29.65 29.70 0.20 -0.67% 29.65 7 29.75 5 0.00
2018-03-15 3518 87385 88 2593589 29.70 29.90 29.60 29.60 0.10 -0.34% 29.60 2 29.70 2 0.00
2018-03-20 3518 107505 85 3164743 29.70 29.70 29.05 29.60 0.10 0% 29.50 1 29.60 5 0.00
2018-03-21 3518 155060 115 4561552 30.20 30.20 29.25 29.25 0.35 -1.18% 29.25 15 29.45 6 0.00
2018-03-22 3518 135009 115 3963361 29.45 29.90 29.05 29.05 0.20 -0.68% 29.05 1 29.20 6 0.00
2018-03-23 3518 144286 117 4143562 28.75 29.00 28.35 28.65 0.40 -1.38% 28.65 16 28.90 1 0.00
2018-03-26 3518 150610 116 4319499 28.65 29.00 28.25 28.90 0.25 0.87% 28.90 5 29.10 2 0.00
2018-03-27 3518 245121 187 7233135 29.40 30.15 28.85 29.00 0.10 0.35% 29.00 2 29.10 2 0.00
2018-03-28 3518 360302 233 10200856 29.00 29.00 27.90 28.20 0.80 -2.76% 28.20 1 28.25 11 0.00
2018-03-29 3518 193048 169 5451194 28.00 28.65 28.00 28.00 0.20 -0.71% 28.00 14 28.10 3 0.00
2018-03-30 3518 238006 154 6614262 28.20 28.20 27.50 27.55 0.45 -1.61% 27.55 2 27.60 1 0.00
2018-03-31 3518 147007 95 4049790 27.60 27.95 27.30 27.40 0.15 -0.54% 27.40 3 27.75 1 0.00
2018-04-02 3518 855718 472 25255010 27.50 30.10 27.40 30.10 2.70 9.85% 30.10 301 0.00 0 0.00
2018-04-03 3518 2151574 1322 67363404 29.40 33.00 29.40 31.80 1.70 5.65% 31.75 1 31.80 3 0.00
2018-04-09 3518 708207 404 22592204 31.40 33.00 31.30 31.35 0.45 -1.42% 31.35 3 31.50 2 0.00
2018-04-10 3518 531097 353 16017479 30.85 31.30 29.30 29.30 2.05 -6.54% 29.30 11 29.40 4 0.00
2018-04-11 3518 269120 180 7894030 29.50 30.10 28.95 29.00 0.30 -1.02% 29.00 6 29.25 5 0.00
2018-04-12 3518 547112 367 16460760 30.70 30.80 29.65 29.80 0.80 2.76% 29.70 5 29.85 6 0.00
2018-04-13 3518 406335 310 12356474 30.60 30.85 29.90 29.90 0.10 0.34% 29.90 5 30.20 2 0.00
2018-04-16 3518 254407 200 7666697 30.30 30.55 29.55 30.25 0.35 1.17% 30.20 3 30.30 4 0.00
2018-04-17 3518 141263 128 4210676 30.25 30.35 29.10 29.40 0.85 -2.81% 29.40 4 29.50 11 0.00
2018-04-18 3518 74031 78 2187562 30.40 30.40 29.05 29.60 0.20 0.68% 29.45 1 29.60 1 0.00
2018-04-19 3518 176023 134 5228371 30.40 30.40 29.30 29.30 0.30 -1.01% 29.30 5 29.45 1 0.00
2018-04-20 3518 141004 115 4114716 29.20 29.45 28.95 29.15 0.15 -0.51% 29.15 8 29.40 3 0.00
2018-04-23 3518 115010 89 3367390 29.15 29.60 29.00 29.00 0.15 -0.51% 29.00 12 29.10 2 0.00
2018-04-24 3518 186181 136 5334108 29.00 29.00 28.50 28.50 0.50 -1.72% 28.50 11 28.65 4 0.00
2018-04-25 3518 226174 164 6567869 28.10 29.70 28.10 28.95 0.45 1.58% 28.95 1 29.00 1 0.00
2018-04-26 3518 202890 140 5894335 29.65 29.70 28.50 28.50 0.45 -1.55% 28.40 3 28.50 7 0.00
2018-04-27 3518 237701 118 6873191 28.50 29.15 28.50 29.15 0.65 2.28% 29.15 1 29.20 1 0.00
2018-04-30 3518 69160 61 2008471 29.15 29.20 28.85 29.05 0.10 -0.34% 29.00 3 29.20 3 0.00
2018-05-02 3518 123259 96 3627035 29.15 29.70 29.15 29.50 0.45 1.55% 29.35 2 29.60 2 0.00
2018-05-03 3518 125335 106 3699997 29.60 30.00 29.05 29.05 0.45 -1.53% 29.00 8 29.10 1 0.00
2018-05-04 3518 68001 67 1965829 29.30 29.45 28.60 29.00 0.05 -0.17% 28.80 1 29.00 1 0.00
2018-05-07 3518 48203 50 1400437 29.30 29.40 28.80 29.00 0.00 0% 28.95 2 29.00 12 0.00
2018-05-08 3518 122162 107 3580471 29.10 30.00 29.00 29.15 0.15 0.52% 29.10 13 29.15 15 0.00
2018-05-09 3518 162000 112 4733650 29.50 29.50 29.00 29.30 0.15 0.51% 29.30 1 29.45 2 0.00
2018-05-10 3518 130235 108 3821779 29.00 29.70 29.00 29.65 0.35 1.19% 29.50 2 29.65 1 0.00
2018-05-11 3518 136404 107 3990965 29.80 29.85 29.00 29.00 0.65 -2.19% 29.00 6 29.35 1 0.00
2018-05-14 3518 458000 273 12614000 29.00 29.00 26.25 28.20 0.80 -2.76% 27.95 4 28.20 6 0.00
2018-05-15 3518 127102 102 3495948 28.10 28.10 27.10 27.45 0.75 -2.66% 27.45 2 27.50 19 0.00
2018-05-16 3518 138594 94 3797885 27.95 27.95 27.00 27.45 0.00 0% 27.20 1 27.50 3 0.00
2018-05-17 3518 62001 57 1673426 27.00 27.45 26.60 27.00 0.45 -1.64% 26.90 2 26.95 2 0.00
2018-05-18 3518 64400 61 1761519 27.00 27.95 27.00 27.05 0.05 0.19% 27.05 1 27.25 1 0.00
2018-05-21 3518 108237 103 2908218 27.15 27.15 26.70 26.70 0.35 -1.29% 26.70 11 26.95 3 0.00
2018-05-22 3518 146478 120 3921266 26.85 27.50 26.30 26.70 0.00 0% 26.70 4 26.80 7 0.00
2018-05-23 3518 388051 89 10448321 27.00 27.15 26.55 27.10 0.40 1.5% 26.90 8 27.10 4 0.00
2018-05-24 3518 97226 65 2627917 27.40 27.40 26.85 26.85 0.25 -0.92% 26.85 5 26.90 1 0.00
2018-05-25 3518 103567 86 2794991 27.00 27.30 26.65 27.10 0.25 0.93% 27.10 13 27.30 7 0.00
2018-05-28 3518 185001 132 4908626 27.10 27.20 26.20 26.35 0.75 -2.77% 26.35 10 26.40 1 0.00
2018-05-29 3518 111181 93 2931822 26.40 26.75 26.20 26.25 0.10 -0.38% 26.25 1 26.30 1 0.00
2018-05-30 3518 207234 141 5457034 26.75 26.75 26.05 26.05 0.20 -0.76% 26.05 12 26.25 1 0.00
2018-05-31 3518 260284 166 6735819 26.05 26.10 25.65 25.80 0.25 -0.96% 25.80 12 26.05 1 0.00
2018-06-01 3518 165100 103 4332929 26.20 26.55 25.75 26.50 0.70 2.71% 26.45 2 26.50 3 0.00
2018-06-04 3518 204095 135 5467265 26.50 27.15 26.30 27.05 0.55 2.08% 27.05 1 27.10 1 0.00
2018-06-05 3518 651521 170 17716397 27.05 27.85 27.00 27.35 0.30 1.11% 27.35 6 27.70 4 0.00
2018-06-06 3518 115040 87 3174604 27.90 28.00 27.40 27.60 0.25 0.91% 27.55 1 27.60 10 0.00
2018-06-08 3518 207129 146 5509868 27.30 27.55 26.05 26.20 1.10 -5.07% 26.20 6 26.30 2 0.00
2018-06-11 3518 156115 106 4092419 26.05 26.60 26.05 26.40 0.20 0.76% 26.25 1 26.50 10 0.00
2018-06-12 3518 72001 60 1900426 26.60 26.60 26.20 26.20 0.20 -0.76% 26.20 12 26.40 4 0.00
2018-06-13 3518 98401 98 2580732 26.30 26.60 25.90 26.00 0.20 -0.76% 26.00 7 26.20 2 0.00
2018-06-14 3518 152139 123 3906807 26.00 26.00 25.50 25.60 0.40 -1.54% 25.55 9 25.65 2 0.00
2018-06-15 3518 203003 152 5089681 25.70 25.80 24.80 25.00 0.60 -2.34% 24.95 6 25.00 11 0.00
2018-06-19 3518 441002 281 10528198 25.00 25.00 23.60 23.70 1.30 -5.2% 23.70 6 23.85 1 0.00
2018-06-20 3518 194000 125 4518850 23.60 23.70 23.05 23.05 0.65 -2.74% 23.05 7 23.25 1 0.00
2018-06-21 3518 140001 78 3289973 23.45 23.70 23.30 23.50 0.45 1.95% 23.50 3 23.65 5 0.00
2018-06-22 3518 189000 119 4362300 23.35 23.45 22.95 23.00 0.50 -2.13% 23.00 4 23.05 5 0.00
2018-06-25 3518 92113 56 2116793 23.05 23.15 22.75 22.75 0.25 -1.09% 22.75 6 23.05 3 0.00
2018-06-26 3518 328225 158 7296564 22.60 22.75 21.80 22.75 0.00 0% 22.50 2 22.75 1 0.00
2018-06-27 3518 177000 133 4066100 23.00 23.45 22.15 22.35 0.40 -1.76% 22.35 7 22.55 2 0.00
2018-06-28 3518 98001 76 2184172 22.30 22.80 22.00 22.35 0.00 0% 22.30 1 22.35 15 0.00
2018-06-29 3518 67395 47 1538077 22.60 23.30 22.45 22.65 0.30 1.34% 22.65 4 22.70 2 0.00
2018-07-02 3518 56069 43 1268202 22.50 22.90 22.45 22.55 0.10 -0.44% 22.55 2 22.70 1 0.00
2018-07-03 3518 115444 76 2542233 22.55 22.55 21.55 21.55 1.00 -4.43% 21.55 16 21.80 3 0.00
2018-07-04 3518 227003 134 4906663 21.45 22.20 21.05 21.80 0.25 1.16% 21.80 10 22.05 6 0.00
2018-07-05 3518 195020 150 4332030 21.80 23.20 21.25 21.25 0.55 -2.52% 21.20 11 21.30 1 0.00
2018-07-06 3518 216000 102 4600400 21.70 21.70 21.10 21.30 0.05 0.24% 21.30 3 21.45 4 0.00
2018-07-09 3518 432023 271 9927437 21.50 23.40 21.50 22.90 1.60 7.51% 22.60 1 22.90 8 0.00
2018-07-10 3518 204119 144 4607326 22.50 23.15 22.25 22.60 0.30 -1.31% 22.40 1 22.60 6 0.00
2018-07-11 3518 179072 135 3917860 22.60 22.60 21.30 21.50 1.10 -4.87% 21.40 4 21.50 6 0.00
2018-07-12 3518 180000 110 3815800 20.95 21.60 20.95 21.60 0.10 0.47% 21.60 1 21.65 2 0.00
2018-07-13 3518 150453 84 3281118 21.60 22.20 21.50 22.00 0.40 1.85% 22.00 2 22.10 1 0.00
2018-07-16 3518 42062 28 923364 22.35 22.35 21.80 22.00 0.00 0% 21.85 5 22.00 2 0.00
2018-07-17 3518 70020 50 1539440 22.20 22.20 21.80 22.10 0.10 0.45% 22.00 1 22.15 2 0.00
2018-07-18 3518 377286 243 8687684 22.05 23.80 22.05 23.35 1.25 5.66% 23.30 15 23.35 2 0.00
2018-07-19 3518 206206 134 4837467 23.55 24.15 23.00 23.25 0.10 -0.43% 23.25 4 23.40 1 0.00
2018-07-20 3518 96309 76 2204232 22.85 23.90 22.50 22.60 0.65 -2.8% 22.60 8 22.85 3 0.00
2018-07-23 3518 66020 49 1492608 22.40 23.20 22.25 22.90 0.30 1.33% 22.60 7 23.00 2 0.00
2018-07-24 3518 96001 60 2206522 23.40 23.40 22.60 22.60 0.30 -1.31% 22.65 4 22.95 1 0.00
2018-07-25 3518 42874 32 972495 22.65 22.90 22.60 22.65 0.05 0.22% 22.65 1 22.80 6 0.00
2018-07-26 3518 61002 50 1379844 23.00 23.00 22.35 22.45 0.20 -0.88% 22.40 3 22.50 2 0.00
2018-07-27 3518 62000 54 1404050 22.60 22.85 22.40 22.85 0.40 1.78% 22.60 1 22.90 1 0.00
2018-07-30 3518 50004 41 1130589 22.85 22.85 22.45 22.60 0.25 -1.09% 22.50 1 22.60 1 0.00
2018-07-31 3518 31074 27 712952 22.70 23.10 22.70 23.05 0.45 1.99% 23.00 1 23.10 4 0.00
2018-08-01 3518 204328 155 4849772 23.20 24.40 23.05 23.80 0.75 3.25% 23.80 1 23.90 2 0.00
2018-08-02 3518 262001 153 6200073 24.30 24.40 23.00 23.10 0.70 -2.94% 23.10 3 23.40 8 0.00
2018-08-03 3518 38001 31 875522 23.00 23.35 22.90 23.00 0.10 -0.43% 22.95 4 23.00 2 0.00
2018-08-06 3518 110181 80 2569813 23.00 23.90 22.80 23.15 0.15 0.65% 23.15 1 23.40 1 0.00
2018-08-07 3518 45112 47 1044098 22.80 23.40 22.80 23.30 0.15 0.65% 23.20 2 23.40 3 0.00
2018-08-08 3518 109501 73 2578272 23.50 23.95 23.30 23.50 0.20 0.86% 23.30 12 23.50 1 0.00
2018-08-09 3518 99397 68 2344069 23.40 23.95 23.30 23.70 0.20 0.85% 23.55 1 23.70 3 0.00
2018-08-10 3518 38223 36 904617 23.80 23.80 23.50 23.50 0.20 -0.84% 23.40 2 23.70 1 0.00
2018-08-13 3518 118001 88 2676773 23.10 23.25 22.10 23.10 0.40 -1.7% 22.60 1 23.15 2 0.00
2018-08-14 3518 50156 36 1128755 22.95 22.95 22.25 22.75 0.35 -1.52% 22.55 4 22.75 5 0.00
2018-08-15 3518 149000 76 3292900 23.10 23.10 21.60 22.05 0.70 -3.08% 21.65 1 22.10 1 0.00
2018-08-16 3518 115168 70 2500812 21.20 22.05 21.15 21.90 0.15 -0.68% 21.70 14 21.95 4 0.00
2018-08-17 3518 37000 28 803250 21.45 21.90 21.45 21.80 0.10 -0.46% 21.65 1 21.80 1 0.00
2018-08-20 3518 93000 61 2028600 21.80 22.30 21.50 21.80 0.00 0% 21.70 9 21.80 1 0.00
2018-08-21 3518 76132 46 1671454 21.80 22.30 21.80 22.15 0.35 1.61% 21.90 2 22.15 11 0.00
2018-08-22 3518 22003 23 487466 22.15 22.20 22.05 22.05 0.10 -0.45% 22.00 7 22.15 14 0.00
2018-08-23 3518 85138 61 1919346 22.90 22.90 22.25 22.40 0.35 1.59% 22.40 1 22.45 2 0.00
2018-08-24 3518 23000 19 511200 22.40 22.40 22.00 22.05 0.35 -1.56% 22.00 3 22.10 1 0.00
2018-08-27 3518 57684 36 1260396 22.05 22.05 21.70 21.80 0.25 -1.13% 21.80 11 22.00 5 0.00
2018-08-28 3518 67105 63 1490319 22.00 22.60 21.90 22.10 0.30 1.38% 22.05 1 22.30 1 0.00
2018-08-29 3518 51325 47 1148200 22.30 22.45 22.10 22.10 0.00 0% 22.15 1 22.30 16 0.00
2018-08-30 3518 91360 62 2024209 22.20 22.40 22.00 22.25 0.15 0.68% 22.25 1 22.35 3 0.00
2018-08-31 3518 1816869 837 43852545 22.30 24.45 22.30 24.45 2.20 9.89% 24.45 54 0.00 0 0.00
2018-09-03 3518 2970297 1823 77432621 25.00 26.85 24.75 26.75 2.30 9.41% 26.70 34 26.75 7 0.00
2018-09-04 3518 1193657 747 31186205 26.75 26.75 25.60 25.80 0.95 -3.55% 25.80 107 25.85 1 0.00
2018-09-05 3518 1162705 804 31179838 26.20 27.75 25.80 27.15 1.35 5.23% 27.15 1 27.20 2 0.00
2018-09-06 3518 486009 350 12895434 26.95 27.10 26.05 26.15 1.00 -3.68% 26.15 4 26.30 3 0.00
2018-09-07 3518 1495500 939 38309149 26.15 27.60 23.80 23.90 2.25 -8.6% 23.90 11 24.00 4 0.00
2018-09-10 3518 507001 301 11809072 23.30 24.35 22.20 22.30 1.60 -6.69% 22.30 6 22.50 5 0.00
2018-09-11 3518 168390 139 3871620 22.40 23.40 22.40 23.00 0.70 3.14% 22.95 1 23.00 9 0.00
2018-09-12 3518 229346 141 5268985 23.65 23.65 22.40 22.65 0.35 -1.52% 22.65 23 23.00 1 0.00
2018-09-13 3518 162051 114 3702483 22.80 23.10 22.60 23.00 0.35 1.55% 22.85 3 23.00 5 0.00
2018-09-14 3518 116000 87 2693000 23.50 23.50 23.00 23.15 0.15 0.65% 23.15 6 23.30 1 0.00
2018-09-17 3518 100003 78 2319569 23.50 23.50 23.00 23.05 0.10 -0.43% 23.05 15 23.20 1 0.00
2018-09-18 3518 187005 130 4343365 23.10 23.60 23.00 23.40 0.35 1.52% 23.10 2 23.50 12 0.00
2018-09-19 3518 138139 100 3250287 23.55 23.80 23.15 23.45 0.05 0.21% 23.15 8 23.45 6 0.00
2018-09-20 3518 231177 185 5269128 23.15 23.45 22.20 22.30 1.15 -4.9% 22.30 7 22.60 1 0.00
2018-09-21 3518 182052 139 4087969 22.30 22.80 22.15 22.60 0.30 1.35% 22.40 1 22.60 1 0.00
2018-09-25 3518 60580 56 1362597 22.70 22.70 22.25 22.50 0.10 -0.44% 22.50 1 22.60 5 0.00
2018-09-26 3518 62259 52 1392301 22.65 22.70 22.20 22.50 0.00 0% 22.35 1 22.50 1 0.00
2018-09-27 3518 99001 71 2209722 22.55 22.60 22.15 22.15 0.35 -1.56% 22.15 3 22.25 2 0.00
2018-09-28 3518 137000 97 3031600 22.30 22.35 21.90 21.90 0.25 -1.13% 21.85 28 22.15 2 0.00
2018-10-01 3518 150479 105 3328208 22.00 22.55 21.90 21.95 0.05 0.23% 21.90 10 22.15 6 0.00
2018-10-02 3518 104114 76 2290008 22.30 22.30 21.90 21.95 0.00 0% 21.95 2 22.15 2 0.00
2018-10-03 3518 82003 57 1804316 22.45 22.45 21.80 22.05 0.10 0.46% 22.00 4 22.05 10 0.00
2018-10-04 3518 35000 30 766100 21.80 22.15 21.80 21.85 0.20 -0.91% 21.85 16 21.90 2 0.00
2018-10-05 3518 134002 86 2846842 21.75 21.75 20.95 21.10 0.75 -3.43% 21.10 8 21.15 2 0.00
2018-10-08 3518 153059 111 3144117 20.40 20.95 20.40 20.65 0.45 -2.13% 20.60 1 20.65 1 0.00
2018-10-09 3518 550197 320 10567829 20.35 20.45 18.65 18.65 2.00 -9.69% 18.65 3 18.70 27 0.00
2018-10-11 3518 950003 311 15965498 16.80 17.00 16.80 16.80 1.85 -9.92% 0.00 0 16.80 239 0.00
2018-10-12 3518 1181113 340 19060119 15.20 17.50 15.20 16.10 0.70 -4.17% 16.10 5 16.25 2 0.00
2018-10-15 3518 237104 153 3853264 17.00 17.00 15.90 16.00 0.10 -0.62% 16.00 5 16.10 6 0.00
2018-10-16 3518 208000 120 3361950 15.55 16.70 15.55 16.10 0.10 0.63% 16.05 16 16.30 3 0.00
2018-10-17 3518 130010 123 2159370 16.50 16.90 16.25 16.60 0.50 3.11% 16.60 20 16.75 5 0.00
2018-10-18 3518 92114 76 1553701 16.70 17.10 16.65 16.85 0.25 1.51% 16.85 11 16.90 5 0.00
2018-10-19 3518 86000 65 1453500 16.50 17.20 16.50 16.85 0.00 0% 16.85 4 16.95 2 0.00
2018-10-22 3518 60196 53 1027578 17.20 17.25 16.85 17.10 0.25 1.48% 17.00 2 17.15 1 0.00
2018-10-23 3518 55001 39 928016 17.30 17.30 16.70 16.70 0.40 -2.34% 16.70 2 16.95 54 0.00
2018-10-24 3518 78172 53 1330788 16.70 17.20 16.60 16.90 0.20 1.2% 16.85 2 16.90 2 0.00
2018-10-25 3518 128051 85 2119040 16.20 16.90 16.20 16.55 0.35 -2.07% 16.55 10 16.60 4 0.00
2018-10-26 3518 92084 55 1544534 16.60 17.00 16.60 16.60 0.05 0.3% 16.60 15 16.70 5 0.00
2018-10-29 3518 37360 28 620262 16.50 16.90 16.50 16.55 0.05 -0.3% 16.55 1 16.60 2 0.00
2018-10-30 3518 44001 31 718966 16.75 16.75 16.10 16.35 0.20 -1.21% 16.30 10 16.35 2 0.00
2018-10-31 3518 57000 53 949250 16.60 17.40 16.40 16.50 0.15 0.92% 16.50 9 16.60 5 0.00
2018-11-01 3518 70746 55 1185857 16.55 16.95 16.55 16.85 0.35 2.12% 16.80 2 17.00 3 0.00
2018-11-02 3518 112001 71 1897766 16.95 17.15 16.70 16.95 0.10 0.59% 16.90 2 16.95 1 0.00
2018-11-05 3518 42050 32 713002 16.90 17.15 16.80 17.00 0.05 0.29% 16.90 5 17.05 1 0.00
2018-11-06 3518 36240 28 611091 17.00 17.00 16.70 16.70 0.30 -1.76% 16.65 15 16.70 2 0.00
2018-11-07 3518 47005 38 790080 16.75 16.95 16.50 16.85 0.15 0.9% 16.85 1 16.95 7 0.00
2018-11-08 3518 38004 36 639964 16.85 17.00 16.70 16.70 0.15 -0.89% 16.70 2 16.85 2 0.00
2018-11-09 3518 382101 79 6417296 16.70 17.40 16.65 16.65 0.05 -0.3% 16.65 10 16.75 1 0.00
2018-11-12 3518 28004 30 463364 16.70 16.70 16.45 16.50 0.15 -0.9% 16.45 1 16.55 1 0.00
2018-11-13 3518 48001 35 788766 16.55 16.60 16.30 16.50 0.00 0% 16.45 2 16.55 1 0.00
2018-11-14 3518 33000 29 549150 16.30 16.70 16.30 16.70 0.20 1.21% 16.65 2 16.70 3 0.00
2018-11-16 3518 57000 34 948350 16.70 16.70 16.45 16.70 0.00 0% 16.70 1 16.80 6 0.00
2018-11-19 3518 17000 13 283550 16.60 16.75 16.60 16.65 0.05 -0.3% 16.65 1 16.75 5 0.00
2018-11-20 3518 38003 32 629198 16.60 16.75 16.45 16.60 0.05 -0.3% 16.45 3 16.65 4 0.00
2018-11-21 3518 91011 69 1524583 16.60 17.10 16.50 16.60 0.00 0% 16.60 4 16.85 2 0.00
2018-11-22 3518 75092 45 1253994 16.80 16.80 16.65 16.65 0.05 0.3% 16.65 6 16.75 2 0.00
2018-11-23 3518 92000 37 1527050 16.65 16.75 16.40 16.45 0.20 -1.2% 16.45 1 16.55 1 0.00
2018-11-26 3518 35092 35 580767 16.45 16.65 16.45 16.55 0.10 0.61% 16.50 4 16.55 3 0.00
2018-11-27 3518 55600 44 922808 16.60 16.70 16.50 16.65 0.10 0.6% 16.60 1 16.70 4 0.00
2018-11-28 3518 196000 137 3374800 16.70 17.95 16.65 17.10 0.45 2.7% 17.10 6 17.15 2 0.00
2018-11-29 3518 66001 51 1137816 17.20 17.35 17.05 17.05 0.05 -0.29% 17.05 1 17.20 1 0.00
2018-11-30 3518 62001 51 1072267 17.30 17.40 17.10 17.30 0.25 1.47% 17.20 7 17.30 9 0.00
2018-12-03 3518 219014 128 3846296 17.70 17.95 17.25 17.90 0.60 3.47% 17.80 2 17.90 2 0.00
2018-12-04 3518 106012 93 1872304 17.85 17.95 17.35 17.35 0.55 -3.07% 17.35 15 17.45 2 0.00
2018-12-05 3518 95042 69 1645924 17.45 17.50 17.10 17.10 0.25 -1.44% 17.05 26 17.20 4 0.00
2018-12-06 3518 91010 66 1536614 16.95 17.00 16.75 16.75 0.35 -2.05% 16.75 3 16.80 5 0.00
2018-12-07 3518 58100 36 982840 16.75 17.05 16.75 16.90 0.15 0.9% 16.85 7 17.20 1 0.00
2018-12-10 3518 33125 31 550387 16.90 16.90 16.40 16.40 0.50 -2.96% 16.40 1 16.50 8 0.00
2018-12-11 3518 26062 21 430122 16.40 16.55 16.40 16.50 0.10 0.61% 16.50 2 16.55 2 0.00
2018-12-12 3518 36500 26 607649 16.50 16.80 16.45 16.65 0.15 0.91% 16.60 1 16.65 4 0.00
2018-12-13 3518 37421 36 626034 16.70 16.80 16.65 16.65 0.00 0% 16.65 1 16.70 1 0.00
2018-12-14 3518 20006 24 337496 16.90 16.95 16.70 16.70 0.05 0.3% 16.75 1 16.85 1 0.00
2018-12-17 3518 32002 20 529583 16.55 16.70 16.50 16.50 0.20 -1.2% 16.50 2 16.55 1 0.00
2018-12-18 3518 39104 34 634433 16.40 16.40 16.10 16.25 0.25 -1.52% 16.25 1 16.30 3 0.00
2018-12-19 3518 48129 31 772614 16.25 16.40 15.90 16.05 0.20 -1.23% 16.05 1 16.10 4 0.00
2018-12-20 3518 50061 31 793222 15.65 16.00 15.65 15.80 0.25 -1.56% 15.80 12 15.90 1 0.00
2018-12-21 3518 33002 29 522432 15.80 15.95 15.75 15.85 0.05 0.32% 15.85 3 15.95 1 0.00
2018-12-22 3518 28003 24 442295 15.85 15.85 15.75 15.80 0.05 -0.32% 15.80 3 16.05 5 0.00
2018-12-24 3518 23068 24 364966 15.85 15.90 15.80 15.80 0.00 0% 15.80 2 16.00 3 0.00
2018-12-25 3518 55000 36 859450 15.65 15.85 15.55 15.85 0.05 0.32% 15.55 4 15.85 2 0.00
2018-12-26 3518 14003 15 221995 15.90 15.90 15.75 15.75 0.10 -0.63% 15.75 1 15.90 1 0.00
2018-12-27 3518 38091 32 602876 15.85 15.90 15.80 15.80 0.05 0.32% 15.80 1 15.85 2 0.00
2018-12-28 3518 81003 35 1264795 15.80 15.80 15.50 15.65 0.15 -0.95% 15.60 4 15.65 2 0.00