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　15.50
0
0%		15.45
-0.05
-0.32%		15.00
-0.45
-2.91%		 　15.10
0.1
0.67%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		14.95
-0.15
-0.99%		 　14.90
-0.05
-0.33%		15.05
0.15
1.01%		15.00
-0.05
-0.33%		 15.05
0.05
0.33%		 　15.05
0
0%		14.90
-0.15
-1%		15.15
0.25
1.68%		15.10
-0.05
-0.33%		15.40
0.3
1.99%		 　15.70
0.3
1.95%		15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		 15.18
2 月　　　　　　　　　　15.35
-0.2
-1.29%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.55
0.2
1.3%		 　　15.55
0
0%		15.65
0.1
0.64%		17.20
1.55
9.9%		18.50
1.3
7.56%		18.30
-0.2
-1.08%		 　17.85
-0.45
-2.46%		17.40
-0.45
-2.52%		17.45
0.05
0.29%		 16.87
3 月　　　17.70
0.25
1.43%		17.55
-0.15
-0.85%		17.35
-0.2
-1.14%		17.00
-0.35
-2.02%		16.85
-0.15
-0.88%		 　17.85
1
5.93%		17.80
-0.05
-0.28%		19.55
1.75
9.83%		19.20
-0.35
-1.79%		19.20
0
0%		 　19.00
-0.2
-1.04%		18.70
-0.3
-1.58%		19.60
0.9
4.81%		19.40
-0.2
-1.02%		19.15
-0.25
-1.29%		 　18.60
-0.55
-2.87%		19.15
0.55
2.96%		19.00
-0.15
-0.78%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		 18.56
4 月18.90
-0.15
-0.79%		18.90
0
0%		19.00
0.1
0.53%		 　　　18.95
-0.05
-0.26%		20.80
1.85
9.76%		20.65
-0.15
-0.72%		21.00
0.35
1.69%		20.45
-0.55
-2.62%		 　20.40
-0.05
-0.24%		 20.20
-0.2
-0.98%		19.90
-0.3
-1.49%		19.90
0
0%		 　20.20
0.3
1.51%		19.95
-0.25
-1.24%		20.10
0.15
0.75%		19.70
-0.4
-1.99%		19.35
-0.35
-1.78%		 　18.60
-0.75
-3.88%		18.90
0.3
1.61%		 19.72
5 月　18.90
0
0%		18.70
-0.2
-1.06%		 　18.30
-0.4
-2.14%		18.45
0.15
0.82%		17.95
-0.5
-2.71%		17.90
-0.05
-0.28%		17.65
-0.25
-1.4%		 　17.25
-0.4
-2.27%		17.10
-0.15
-0.87%		17.40
0.3
1.75%		17.20
-0.2
-1.15%		17.00
-0.2
-1.16%		 　16.95
-0.05
-0.29%		 17.20
0.25
1.47%		16.95
-0.25
-1.45%		17.10
0.15
0.88%		 　17.10
0
0%		17.00
-0.1
-0.58%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		17.10
0.1
0.59%		17.46
6 月 　16.65
-0.45
-2.63%		16.65
0
0%		16.85
0.2
1.2%		16.65
-0.2
-1.19%		 　　16.75
0.1
0.6%		16.75
0
0%		16.65
-0.1
-0.6%		17.40
0.75
4.5%		17.65
0.25
1.44%		 　17.65
0
0%		17.70
0.05
0.28%		17.90
0.2
1.13%		18.20
0.3
1.68%		19.00
0.8
4.4%		 　20.50
1.5
7.89%		21.60
1.1
5.37%		21.70
0.1
0.46%		21.65
-0.05
-0.23%		21.70
0.05
0.23%		 18.66
7 月21.35
-0.35
-1.61%		20.90
-0.45
-2.11%		20.70
-0.2
-0.96%		20.15
-0.55
-2.66%		20.05
-0.1
-0.5%		 　20.25
0.2
1%		21.80
1.55
7.65%		21.40
-0.4
-1.83%		21.15
-0.25
-1.17%		21.00
-0.15
-0.71%		 　20.65
-0.35
-1.67%		20.60
-0.05
-0.24%		21.00
0.4
1.94%		20.80
-0.2
-0.95%		20.95
0.15
0.72%		 　21.25
0.3
1.43%		21.25
0
0%		21.20
-0.05
-0.24%		21.85
0.65
3.07%		22.00
0.15
0.69%		 　22.30
0.3
1.36%		22.00
-0.3
-1.35%		21.80
-0.2
-0.91%		21.14
8 月21.60
-0.2
-0.92%		20.95
-0.65
-3.01%		 　20.75
-0.2
-0.95%		20.25
-0.5
-2.41%		20.25
0
0%		20.40
0.15
0.74%		 　　20.80
0.4
1.96%		20.20
-0.6
-2.88%		20.20
0
0%		19.55
-0.65
-3.22%		19.55
0
0%		 　20.65
1.1
5.63%		20.75
0.1
0.48%		20.55
-0.2
-0.96%		21.40
0.85
4.14%		21.70
0.3
1.4%		 　20.60
-1.1
-5.07%		21.45
0.85
4.13%		21.85
0.4
1.86%		22.10
0.25
1.14%		22.40
0.3
1.36%		 20.89
9 月　22.50
0.1
0.45%		22.40
-0.1
-0.44%		22.45
0.05
0.22%		22.45
0
0%		22.30
-0.15
-0.67%		 　21.95
-0.35
-1.57%		22.20
0.25
1.14%		22.10
-0.1
-0.45%		22.00
-0.1
-0.45%		 　　22.05
0.05
0.23%		22.00
-0.05
-0.23%		21.60
-0.4
-1.82%		20.95
-0.65
-3.01%		21.35
0.4
1.91%		 　21.00
-0.35
-1.64%		20.75
-0.25
-1.19%		21.25
0.5
2.41%		21.60
0.35
1.65%		21.25
-0.35
-1.62%		 21.61
10 月20.70
-0.55
-2.59%		20.90
0.2
0.97%		20.70
-0.2
-0.96%		21.30
0.6
2.9%		 　21.40
0.1
0.47%		22.20
0.8
3.74%		22.45
0.25
1.13%		 　　　22.85
0.4
1.78%		22.85
0
0%		23.25
0.4
1.75%		22.95
-0.3
-1.29%		23.25
0.3
1.31%		 　23.10
-0.15
-0.65%		23.05
-0.05
-0.22%		22.85
-0.2
-0.87%		22.60
-0.25
-1.09%		22.70
0.1
0.44%		 　22.60
-0.1
-0.44%		22.45
-0.15
-0.66%		22.60
0.15
0.67%		22.50
-0.1
-0.44%		22.37
11 月22.50
0
0%		 　22.55
0.05
0.22%		22.45
-0.1
-0.44%		22.50
0.05
0.22%		22.25
-0.25
-1.11%		22.40
0.15
0.67%		 　22.70
0.3
1.34%		22.90
0.2
0.88%		23.40
0.5
2.18%		25.70
2.3
9.83%		28.25
2.55
9.92%		 　29.95
1.7
6.02%		28.75
-1.2
-4.01%		28.70
-0.05
-0.17%		27.60
-1.1
-3.83%		27.10
-0.5
-1.81%		 　28.00
0.9
3.32%		27.70
-0.3
-1.07%		29.00
1.3
4.69%		28.95
-0.05
-0.17%		27.95
-1
-3.45%		 25.94
12 月　28.00
0.05
0.18%		28.30
0.3
1.07%		28.00
-0.3
-1.06%		28.00
0
0%		28.25
0.25
0.89%		 　28.40
0.15
0.53%		29.00
0.6
2.11%		30.00
1
3.45%		28.60
-1.4
-4.67%		28.80
0.2
0.7%		 　28.75
-0.05
-0.17%		28.80
0.05
0.17%		28.35
-0.45
-1.56%		28.40
0.05
0.18%		31.20
2.8
9.86%		 　30.90
-0.3
-0.96%		33.95
3.05
9.87%		35.90
1.95
5.74%		35.40
-0.5
-1.39%		36.00
0.6
1.69%		 　36.20
0.2
0.56%		38.65
2.45
6.77%		30.85

說明:最高漲幅:9.92%最低跌幅:-5.07% 最高價:38.65最低價:14.90平均價:20.9,灰色底表示週末,漲133天(66.6)元,跌146天(-42.8)元,平盤24天
10%=7,8%=4,7%=1,6%=7,5%=4,4%=4,3%=6,2%=23,1%=53,0%=48,-0%=3,-1%=4,-2%=19,-3%=28,-4%=34,-5%=58,

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
2019-01-02 3518 40003 31 622945 15.65 15.65 15.50 15.50 0.15 0% 15.50 43 15.60 2 0.00
2019-01-03 3518 52001 34 805265 15.50 15.50 15.45 15.45 0.05 -0.32% 15.45 12 15.50 2 0.00
2019-01-04 3518 122008 77 1817220 15.20 15.20 14.70 15.00 0.45 -2.91% 15.00 1 15.15 5 0.00
2019-01-07 3518 38017 44 573105 15.50 15.50 14.95 15.10 0.10 0.67% 15.00 1 15.20 4 0.00
2019-01-08 3518 37001 28 564465 15.30 15.45 15.05 15.05 0.05 -0.33% 15.10 1 15.30 1 0.00
2019-01-09 3518 125003 61 1880345 15.10 15.20 14.90 15.00 0.05 -0.33% 15.00 2 15.10 1 0.00
2019-01-10 3518 37001 21 559115 15.00 15.20 15.00 15.10 0.10 0.67% 15.10 9 15.20 1 0.00
2019-01-11 3518 51040 38 765891 15.00 15.10 14.90 14.95 0.15 -0.99% 14.90 9 15.10 1 0.00
2019-01-14 3518 63605 36 951459 14.95 15.00 14.85 14.90 0.05 -0.33% 14.85 6 15.00 3 0.00
2019-01-15 3518 44001 25 664815 15.00 15.20 15.00 15.05 0.15 1.01% 15.05 2 15.15 3 0.00
2019-01-16 3518 63803 33 956905 15.00 15.15 14.90 15.00 0.05 -0.33% 15.00 6 15.15 1 0.00
2019-01-18 3518 58233 62 873254 15.05 15.05 14.95 15.05 0.00 0.33% 15.05 2 15.10 1 0.00
2019-01-21 3518 199009 74 2970435 15.10 15.10 14.80 15.05 0.00 0% 14.90 2 15.05 10 0.00
2019-01-22 3518 44004 29 658964 15.20 15.20 14.90 14.90 0.15 -1% 14.90 8 15.00 8 0.00
2019-01-23 3518 23195 18 349944 15.00 15.20 15.00 15.15 0.25 1.68% 15.05 2 15.15 3 0.00
2019-01-24 3518 47027 27 707711 15.05 15.20 14.95 15.10 0.05 -0.33% 15.05 5 15.10 1 0.00
2019-01-25 3518 208507 129 3204485 15.10 15.60 15.05 15.40 0.30 1.99% 15.40 3 15.50 39 0.00
2019-01-28 3518 163967 132 2573614 15.30 15.95 15.30 15.70 0.30 1.95% 15.70 5 15.75 1 0.00
2019-01-29 3518 63018 55 988988 15.70 15.85 15.60 15.60 0.10 -0.64% 15.60 2 15.75 3 0.00
2019-01-30 3518 24015 28 373741 15.65 15.65 15.50 15.55 0.05 -0.32% 15.50 2 15.55 1 0.00
2019-02-11 3518 30029 42 462939 15.55 15.55 15.35 15.35 0.20 -1.29% 15.35 7 15.40 1 0.00
2019-02-12 3518 77209 55 1181037 15.40 15.40 15.15 15.30 0.05 -0.33% 15.25 8 15.30 1 0.00
2019-02-13 3518 38121 46 586800 15.40 15.50 15.30 15.35 0.05 0.33% 15.35 10 15.45 3 0.00
2019-02-14 3518 76015 63 1174642 15.35 15.55 15.35 15.55 0.20 1.3% 15.50 4 15.55 5 0.00
2019-02-18 3518 91414 77 1416960 15.40 15.55 15.40 15.55 0.05 0% 15.50 4 15.55 10 0.00
2019-02-19 3518 87051 74 1368337 15.60 15.80 15.55 15.65 0.10 0.64% 15.65 4 15.70 1 0.00
2019-02-20 3518 525888 299 8760570 15.65 17.20 15.65 17.20 1.55 9.9% 17.20 257 0.00 0 0.00
2019-02-21 3518 1339521 738 24544881 17.80 18.70 17.80 18.50 1.30 7.56% 18.45 4 18.50 5 0.00
2019-02-22 3518 590672 303 10758227 18.50 18.60 18.00 18.30 0.20 -1.08% 18.20 2 18.30 4 0.00
2019-02-25 3518 432176 189 7849650 18.50 18.50 17.55 17.85 0.45 -2.46% 17.80 11 17.85 5 0.00
2019-02-26 3518 254684 214 4559917 17.85 18.25 17.40 17.40 0.45 -2.52% 17.40 6 17.50 17 0.00
2019-02-27 3518 179006 80 3143702 17.45 17.85 17.40 17.45 0.05 0.29% 17.45 2 17.60 3 0.00
2019-03-04 3518 200808 159 3513292 17.30 17.95 17.15 17.70 0.25 1.43% 17.50 2 17.70 5 0.00
2019-03-05 3518 86328 86 1502640 17.55 17.70 17.25 17.55 0.15 -0.85% 17.35 1 17.55 2 0.00
2019-03-06 3518 55121 71 951524 17.35 17.40 17.15 17.35 0.20 -1.14% 17.30 10 17.35 2 0.00
2019-03-07 3518 122026 97 2089792 17.20 17.45 17.00 17.00 0.35 -2.02% 17.00 6 17.35 4 0.00
2019-03-08 3518 61062 76 1023869 17.00 17.00 16.65 16.85 0.15 -0.88% 16.75 5 16.85 3 0.00
2019-03-11 3518 212076 227 3744442 16.90 18.25 16.90 17.85 1.00 5.93% 17.80 38 17.85 5 0.00
2019-03-12 3518 112051 111 2010681 18.00 18.10 17.80 17.80 0.05 -0.28% 17.80 1 17.90 3 0.00
2019-03-13 3518 2244712 800 43550768 18.00 19.55 18.00 19.55 1.75 9.83% 19.55 1152 0.00 0 0.00
2019-03-14 3518 1552356 925 30964138 20.00 20.45 19.10 19.20 0.35 -1.79% 19.20 8 19.25 5 0.00
2019-03-15 3518 341058 237 6548658 19.40 19.60 18.85 19.20 0.00 0% 19.05 7 19.20 9 0.00
2019-03-18 3518 136843 199 2628249 19.80 19.80 19.00 19.00 0.20 -1.04% 19.00 11 19.05 2 0.00
2019-03-19 3518 260343 161 4874161 19.00 19.00 18.55 18.70 0.30 -1.58% 18.70 1 18.90 2 0.00
2019-03-20 3518 427625 303 8259195 18.70 20.00 18.55 19.60 0.90 4.81% 19.55 3 19.60 2 0.00
2019-03-21 3518 237052 144 4610752 19.55 19.60 19.35 19.40 0.20 -1.02% 19.40 5 19.50 1 0.00
2019-03-22 3518 125430 103 2418209 19.65 19.65 19.05 19.15 0.25 -1.29% 19.10 8 19.20 2 0.00
2019-03-25 3518 146228 105 2737981 19.00 19.00 18.55 18.60 0.55 -2.87% 18.55 7 18.60 18 0.00
2019-03-26 3518 163605 113 3140695 18.60 19.60 18.60 19.15 0.55 2.96% 18.90 1 19.15 3 0.00
2019-03-27 3518 105674 53 2022853 19.10 19.30 18.80 19.00 0.15 -0.78% 18.95 1 19.25 1 0.00
2019-03-28 3518 111113 68 2112401 19.00 19.15 18.85 19.10 0.10 0.53% 19.05 2 19.10 1 0.00
2019-03-29 3518 64114 50 1229086 19.05 19.30 18.95 19.05 0.05 -0.26% 19.05 1 19.20 1 0.00
2019-04-01 3518 95388 70 1802603 19.25 19.25 18.80 18.90 0.15 -0.79% 18.90 7 19.00 3 0.00
2019-04-02 3518 141329 87 2685592 19.20 19.30 18.80 18.90 0.00 0% 18.85 37 19.00 5 0.00
2019-04-03 3518 67665 57 1284644 19.05 19.10 18.90 19.00 0.10 0.53% 19.00 9 19.10 4 0.00
2019-04-08 3518 398005 224 7673493 19.00 20.00 18.95 18.95 0.05 -0.26% 18.95 10 19.05 1 0.00
2019-04-09 3518 1218100 505 24897877 19.20 20.80 19.20 20.80 1.85 9.76% 20.80 805 0.00 0 0.00
2019-04-10 3518 1385213 870 29125170 20.45 21.65 20.45 20.65 0.15 -0.72% 20.65 51 20.70 3 0.00
2019-04-11 3518 616112 352 12970438 20.70 21.75 20.70 21.00 0.35 1.69% 20.80 1 21.00 23 0.00
2019-04-12 3518 481385 248 9773712 20.35 20.80 19.90 20.45 0.55 -2.62% 20.20 2 20.45 1 0.00
2019-04-15 3518 456025 239 9465750 20.60 21.25 20.20 20.40 0.05 -0.24% 20.40 3 20.55 2 0.00
2019-04-17 3518 278005 126 5687550 20.50 20.70 20.20 20.20 0.15 -0.98% 20.20 7 20.45 1 0.00
2019-04-18 3518 148009 89 2968830 20.40 20.40 19.90 19.90 0.30 -1.49% 19.90 22 20.15 1 0.00
2019-04-19 3518 71467 63 1428528 19.95 20.10 19.85 19.90 0.00 0% 19.85 15 20.05 2 0.00
2019-04-22 3518 64100 89 1290512 19.90 20.40 19.80 20.20 0.30 1.51% 20.20 6 20.35 1 0.00
2019-04-23 3518 101180 62 2030531 20.30 20.40 19.90 19.95 0.25 -1.24% 19.95 14 20.10 1 0.00
2019-04-24 3518 107115 66 2145111 20.00 20.20 19.85 20.10 0.15 0.75% 20.00 1 20.10 6 0.00
2019-04-25 3518 100173 64 1988091 20.00 20.05 19.70 19.70 0.40 -1.99% 19.70 9 19.90 1 0.00
2019-04-26 3518 84003 59 1631657 19.60 19.60 19.30 19.35 0.35 -1.78% 19.35 8 19.50 2 0.00
2019-04-29 3518 105001 69 1995969 19.35 19.50 18.55 18.60 0.75 -3.88% 18.60 11 18.80 1 0.00
2019-04-30 3518 90161 61 1694318 19.00 19.00 18.50 18.90 0.30 1.61% 18.90 7 19.00 5 0.00
2019-05-02 3518 121006 45 2284814 19.00 19.00 18.70 18.90 0.00 0% 18.80 20 18.90 8 0.00
2019-05-03 3518 81540 67 1523643 19.05 19.05 18.40 18.70 0.20 -1.06% 18.70 1 18.90 3 0.00
2019-05-06 3518 89105 40 1640706 18.70 18.75 18.20 18.30 0.40 -2.14% 18.30 6 18.40 1 0.00
2019-05-07 3518 39382 30 722789 18.30 18.45 18.20 18.45 0.15 0.82% 18.35 2 18.50 2 0.00
2019-05-08 3518 70606 47 1269534 18.20 18.30 17.85 17.95 0.50 -2.71% 17.95 2 18.00 2 0.00
2019-05-09 3518 115002 72 2076685 18.00 18.40 17.85 17.90 0.05 -0.28% 17.90 1 17.95 6 0.00
2019-05-10 3518 96100 69 1702363 17.95 17.95 17.50 17.65 0.25 -1.4% 17.65 1 17.75 2 0.00
2019-05-13 3518 52885 31 910116 17.50 17.60 17.00 17.25 0.40 -2.27% 17.25 6 17.50 1 0.00
2019-05-14 3518 113005 91 1906385 16.30 17.15 16.30 17.10 0.15 -0.87% 17.05 6 17.10 2 0.00
2019-05-15 3518 42296 36 732519 17.40 17.60 17.00 17.40 0.30 1.75% 17.10 5 17.40 10 0.00
2019-05-16 3518 35001 22 606767 17.50 17.50 17.20 17.20 0.20 -1.15% 17.20 6 17.30 1 0.00
2019-05-17 3518 72248 45 1236489 17.20 17.50 16.85 17.00 0.20 -1.16% 17.00 4 17.15 4 0.00
2019-05-20 3518 37001 28 627667 17.10 17.10 16.75 16.95 0.05 -0.29% 16.95 1 17.00 7 0.00
2019-05-22 3518 48001 41 829667 17.95 18.00 17.10 17.20 0.15 1.47% 17.15 1 17.20 2 0.00
2019-05-23 3518 46001 32 778717 17.05 17.05 16.70 16.95 0.25 -1.45% 16.90 3 17.00 2 0.00
2019-05-24 3518 70061 23 1191087 16.60 17.10 16.60 17.10 0.15 0.88% 16.95 1 17.10 6 0.00
2019-05-27 3518 28006 26 477652 17.25 17.25 16.90 17.10 0.00 0% 16.85 1 17.10 2 0.00
2019-05-28 3518 65000 27 1108900 17.25 17.25 16.90 17.00 0.10 -0.58% 16.95 6 17.00 5 0.00
2019-05-29 3518 52062 30 882546 16.90 17.20 16.80 16.90 0.10 -0.59% 16.85 5 17.00 15 0.00
2019-05-30 3518 77054 42 1311068 16.80 17.30 16.80 17.00 0.10 0.59% 16.95 1 17.00 4 0.00
2019-05-31 3518 120003 64 2044051 17.00 17.30 16.80 17.10 0.10 0.59% 17.00 9 17.10 1 0.00
2019-06-03 3518 102001 57 1698216 17.10 17.10 16.50 16.65 0.45 -2.63% 16.65 6 16.75 5 0.00
2019-06-04 3518 44061 35 733368 16.65 16.95 16.50 16.65 0.00 0% 16.65 3 16.75 1 0.00
2019-06-05 3518 65129 46 1100970 16.80 17.00 16.80 16.85 0.20 1.2% 16.80 5 16.85 2 0.00
2019-06-06 3518 20000 12 333100 16.65 16.75 16.65 16.65 0.20 -1.19% 16.65 4 16.80 1 0.00
2019-06-10 3518 45506 32 765474 16.90 16.90 16.65 16.75 0.10 0.6% 16.75 1 16.80 7 0.00
2019-06-11 3518 87233 52 1460216 16.70 16.90 16.50 16.75 0.00 0% 16.75 13 16.90 10 0.00
2019-06-12 3518 63293 40 1053761 16.80 16.80 16.60 16.65 0.10 -0.6% 16.70 1 16.75 7 0.00
2019-06-13 3518 228004 128 3907318 16.65 17.45 16.60 17.40 0.75 4.5% 17.35 5 17.45 30 0.00
2019-06-14 3518 303536 181 5433930 17.40 18.45 17.40 17.65 0.25 1.44% 17.65 4 17.95 1 0.00
2019-06-17 3518 78360 42 1392249 17.80 17.95 17.60 17.65 0.00 0% 17.65 3 17.75 6 0.00
2019-06-18 3518 89728 46 1581993 17.75 17.75 17.55 17.70 0.05 0.28% 17.70 1 17.75 5 0.00
2019-06-19 3518 49001 26 867067 17.60 17.95 17.55 17.90 0.20 1.13% 17.70 3 17.75 2 0.00
2019-06-20 3518 165000 109 3022650 18.00 18.95 17.85 18.20 0.30 1.68% 18.20 8 18.75 1 0.00
2019-06-21 3518 228339 149 4273505 18.20 19.15 18.10 19.00 0.80 4.4% 18.80 1 19.00 7 0.00
2019-06-24 3518 744008 472 15097563 19.85 20.85 19.50 20.50 1.50 7.89% 20.50 10 20.60 9 0.00
2019-06-25 3518 1406539 867 30411791 21.00 22.20 21.00 21.60 1.10 5.37% 21.60 7 21.70 15 0.00
2019-06-26 3518 1018503 583 22090112 21.60 22.20 21.30 21.70 0.10 0.46% 21.60 3 21.70 1 0.00
2019-06-27 3518 422001 276 9158171 22.20 22.25 21.35 21.65 0.05 -0.23% 21.60 5 21.70 12 0.00
2019-06-28 3518 537372 315 11814484 21.75 22.45 21.60 21.70 0.05 0.23% 21.70 1 21.80 2 0.00
2019-07-01 3518 295369 187 6369521 21.95 22.05 21.05 21.35 0.35 -1.61% 21.30 9 21.35 1 0.00
2019-07-02 3518 270100 170 5669190 21.45 21.45 20.70 20.90 0.45 -2.11% 20.90 7 20.95 1 0.00
2019-07-03 3518 141071 87 2940368 20.80 21.05 20.70 20.70 0.20 -0.96% 20.70 9 20.80 4 0.00
2019-07-04 3518 212223 124 4337460 20.55 20.70 20.10 20.15 0.55 -2.66% 20.15 20 20.60 2 0.00
2019-07-05 3518 181001 110 3661820 20.40 20.50 20.00 20.05 0.10 -0.5% 20.05 4 20.15 4 0.00
2019-07-08 3518 162000 84 3231700 20.30 20.30 19.65 20.25 0.20 1% 20.05 3 20.25 7 0.00
2019-07-09 3518 578273 398 12448785 20.10 22.20 20.10 21.80 1.55 7.65% 21.80 2 21.90 36 0.00
2019-07-10 3518 405011 271 8891683 21.80 22.40 21.40 21.40 0.40 -1.83% 21.40 3 21.55 2 0.00
2019-07-11 3518 120954 94 2565684 21.05 21.45 21.05 21.15 0.25 -1.17% 21.15 4 21.40 1 0.00
2019-07-12 3518 178701 112 3768621 20.60 21.40 20.60 21.00 0.15 -0.71% 21.00 9 21.30 2 0.00
2019-07-15 3518 99206 67 2066753 21.40 21.40 20.65 20.65 0.35 -1.67% 20.65 1 20.75 1 0.00
2019-07-16 3518 117200 80 2427119 20.65 20.85 20.55 20.60 0.05 -0.24% 20.60 3 20.80 2 0.00
2019-07-17 3518 100000 77 2094850 20.60 21.35 20.60 21.00 0.40 1.94% 21.00 3 21.20 9 0.00
2019-07-18 3518 71300 57 1487039 21.00 21.05 20.70 20.80 0.20 -0.95% 20.80 3 21.00 16 0.00
2019-07-19 3518 85002 58 1779890 20.70 21.20 20.70 20.95 0.15 0.72% 20.95 1 21.00 2 0.00
2019-07-22 3518 180278 93 3798993 20.95 21.60 20.80 21.25 0.30 1.43% 21.25 5 21.30 1 0.00
2019-07-23 3518 137000 83 2925900 21.50 21.70 21.00 21.25 0.00 0% 21.20 2 21.35 2 0.00
2019-07-24 3518 152000 69 3201150 21.10 21.30 20.90 21.20 0.05 -0.24% 21.20 3 21.25 8 0.00
2019-07-25 3518 858200 515 19071268 21.35 22.80 21.35 21.85 0.65 3.07% 21.80 30 21.85 2 0.00
2019-07-26 3518 164202 106 3613123 21.65 22.25 21.65 22.00 0.15 0.69% 21.95 2 22.00 12 0.00
2019-07-29 3518 349205 235 7839819 22.25 22.80 22.00 22.30 0.30 1.36% 22.20 20 22.30 1 0.00
2019-07-30 3518 242003 124 5318315 22.70 22.70 21.30 22.00 0.30 -1.35% 22.00 11 22.15 1 0.00
2019-07-31 3518 59221 45 1295516 22.15 22.20 21.70 21.80 0.20 -0.91% 21.80 10 21.95 2 0.00
2019-08-01 3518 96763 61 2090514 21.55 21.80 21.50 21.60 0.20 -0.92% 21.55 6 21.60 2 0.00
2019-08-02 3518 184001 106 3853170 21.60 21.60 20.60 20.95 0.65 -3.01% 20.90 2 21.00 1 0.00
2019-08-05 3518 199005 140 4058650 20.95 21.15 19.70 20.75 0.20 -0.95% 20.75 2 20.90 8 0.00
2019-08-06 3518 89001 71 1794220 20.05 20.50 19.75 20.25 0.50 -2.41% 20.25 5 20.45 2 0.00
2019-08-07 3518 117201 42 2381569 20.25 20.70 20.25 20.25 0.00 0% 20.20 1 20.25 5 0.00
2019-08-08 3518 104201 46 2133949 20.95 20.95 20.25 20.40 0.15 0.74% 20.35 1 20.40 1 0.00
2019-08-12 3518 144605 78 2997123 20.50 21.45 20.40 20.80 0.40 1.96% 20.80 1 20.90 3 0.00
2019-08-13 3518 266002 167 5381940 20.40 20.60 20.00 20.20 0.60 -2.88% 20.20 8 20.25 7 0.00
2019-08-14 3518 59156 45 1201101 20.50 20.50 20.20 20.20 0.00 0% 20.20 5 20.35 1 0.00
2019-08-15 3518 132012 105 2611883 20.00 20.05 19.50 19.55 0.65 -3.22% 19.55 1 19.60 2 0.00
2019-08-16 3518 63000 43 1237800 19.80 19.80 19.50 19.55 0.00 0% 19.50 13 19.60 2 0.00
2019-08-19 3518 302026 222 6207731 19.30 21.00 19.30 20.65 1.10 5.63% 20.65 3 20.75 7 0.00
2019-08-20 3518 49000 42 1009000 20.45 20.80 20.40 20.75 0.10 0.48% 20.70 2 20.75 5 0.00
2019-08-21 3518 95005 69 1962202 21.00 21.00 20.55 20.55 0.20 -0.96% 20.55 4 20.75 28 0.00
2019-08-22 3518 236808 164 5020089 20.80 21.75 20.60 21.40 0.85 4.14% 21.35 52 21.40 10 0.00
2019-08-23 3518 330174 192 7171016 21.70 22.30 21.40 21.70 0.30 1.4% 21.70 3 21.75 4 0.00
2019-08-26 3518 184800 119 3873429 21.30 21.65 20.55 20.60 1.10 -5.07% 20.60 7 20.65 3 0.00
2019-08-27 3518 192091 142 4130788 20.90 21.75 20.90 21.45 0.85 4.13% 21.40 19 21.55 3 0.00
2019-08-28 3518 520005 248 11410958 21.50 22.50 21.40 21.85 0.40 1.86% 21.80 5 22.00 53 0.00
2019-08-29 3518 200771 135 4437512 22.20 22.40 21.75 22.10 0.25 1.14% 22.10 4 22.20 4 0.00
2019-08-30 3518 664222 357 15117846 22.30 23.20 22.25 22.40 0.30 1.36% 22.35 5 22.40 4 0.00
2019-09-02 3518 241083 178 5468804 22.50 23.15 22.40 22.50 0.10 0.45% 22.50 1 22.60 1 0.00
2019-09-03 3518 175206 90 3948361 22.50 22.80 22.35 22.40 0.10 -0.44% 22.40 3 22.50 6 0.00
2019-09-04 3518 212239 99 4747851 22.40 22.65 22.10 22.45 0.05 0.22% 22.45 2 22.50 4 0.00
2019-09-05 3518 128225 59 2889066 22.60 22.70 22.45 22.45 0.00 0% 22.45 4 22.50 7 0.00
2019-09-06 3518 74200 55 1662358 22.55 22.60 22.25 22.30 0.15 -0.67% 22.25 5 22.30 5 0.00
2019-09-09 3518 88769 77 1950901 22.25 22.30 21.80 21.95 0.35 -1.57% 21.90 7 21.95 2 0.00
2019-09-10 3518 336395 120 7437079 21.95 22.80 21.90 22.20 0.25 1.14% 22.20 11 22.30 1 0.00
2019-09-11 3518 83000 47 1838450 22.30 22.30 22.05 22.10 0.10 -0.45% 22.05 14 22.20 3 0.00
2019-09-12 3518 78002 49 1722044 22.15 22.20 22.00 22.00 0.10 -0.45% 22.00 15 22.05 5 0.00
2019-09-16 3518 112402 65 2486794 22.00 22.30 22.00 22.05 0.05 0.23% 22.05 2 22.10 1 0.00
2019-09-17 3518 67200 46 1479300 22.05 22.15 21.90 22.00 0.05 -0.23% 21.90 12 22.00 13 0.00
2019-09-18 3518 142414 110 3075990 22.00 22.00 21.30 21.60 0.40 -1.82% 21.40 1 21.50 6 0.00
2019-09-19 3518 146050 77 3097546 21.60 21.65 20.80 20.95 0.65 -3.01% 20.95 2 21.00 1 0.00
2019-09-20 3518 80000 44 1696450 20.95 21.45 20.90 21.35 0.40 1.91% 21.15 4 21.40 7 0.00
2019-09-23 3518 119110 91 2500910 21.35 21.45 20.30 21.00 0.35 -1.64% 21.00 1 21.05 4 0.00
2019-09-24 3518 105346 62 2213244 21.00 21.50 20.60 20.75 0.25 -1.19% 20.75 1 20.95 1 0.00
2019-09-25 3518 249006 114 5267976 20.75 21.60 20.75 21.25 0.50 2.41% 21.20 10 21.50 1 0.00
2019-09-26 3518 104051 65 2251346 21.25 21.85 21.25 21.60 0.35 1.65% 21.60 5 21.65 5 0.00
2019-09-27 3518 61104 45 1309360 21.75 21.75 21.25 21.25 0.35 -1.62% 21.25 6 21.50 4 0.00
2019-10-01 3518 88190 64 1849013 21.25 21.35 20.70 20.70 0.55 -2.59% 20.70 18 20.90 1 0.00
2019-10-02 3518 23295 25 489286 20.80 21.25 20.80 20.90 0.20 0.97% 20.80 6 20.90 10 0.00
2019-10-03 3518 31000 18 646650 20.95 20.95 20.70 20.70 0.20 -0.96% 20.70 6 20.80 4 0.00
2019-10-04 3518 69060 53 1463871 20.90 21.50 20.90 21.30 0.60 2.9% 21.10 10 21.30 3 0.00
2019-10-07 3518 73000 48 1576950 21.50 22.10 21.40 21.40 0.10 0.47% 21.40 1 21.65 3 0.00
2019-10-08 3518 433333 213 9595809 21.40 22.55 21.40 22.20 0.80 3.74% 22.20 6 22.25 6 0.00
2019-10-09 3518 247190 131 5545386 22.60 22.75 22.10 22.45 0.25 1.13% 22.45 1 22.50 9 0.00
2019-10-14 3518 574824 320 13352453 22.80 24.20 22.45 22.85 0.40 1.78% 22.85 1 23.20 16 0.00
2019-10-15 3518 263147 150 6098986 23.05 23.55 22.85 22.85 0.00 0% 22.80 10 23.00 1 0.00
2019-10-16 3518 140001 91 3220373 23.20 23.25 22.85 23.25 0.40 1.75% 23.20 1 23.30 2 0.00
2019-10-17 3518 69001 49 1586572 23.30 23.30 22.90 22.95 0.30 -1.29% 22.95 7 23.15 1 0.00
2019-10-18 3518 69228 56 1585566 22.95 23.25 22.65 23.25 0.30 1.31% 23.05 12 23.25 3 0.00
2019-10-21 3518 102623 61 2357279 23.10 23.20 22.80 23.10 0.15 -0.65% 23.10 2 23.15 2 0.00
2019-10-22 3518 68350 47 1582200 23.10 23.75 23.00 23.05 0.05 -0.22% 23.05 1 23.10 1 0.00
2019-10-23 3518 109773 62 2516832 23.00 23.05 22.80 22.85 0.20 -0.87% 22.85 2 23.00 1 0.00
2019-10-24 3518 138000 80 3118850 22.45 22.85 22.45 22.60 0.25 -1.09% 22.60 6 22.80 5 0.00
2019-10-25 3518 96200 63 2184089 22.75 22.90 22.60 22.70 0.10 0.44% 22.65 2 22.80 2 0.00
2019-10-28 3518 120012 76 2724969 22.75 23.20 22.50 22.60 0.10 -0.44% 22.60 4 22.65 2 0.00
2019-10-29 3518 84224 61 1906425 22.35 22.95 22.35 22.45 0.15 -0.66% 22.45 2 22.55 1 0.00
2019-10-30 3518 71795 58 1624155 22.45 22.80 22.45 22.60 0.15 0.67% 22.55 8 22.70 4 0.00
2019-10-31 3518 72455 51 1638940 22.50 22.80 22.50 22.50 0.10 -0.44% 22.50 14 22.65 2 0.00
2019-11-01 3518 91617 60 2064169 22.80 22.80 22.45 22.50 0.00 0% 22.50 7 22.55 2 0.00
2019-11-04 3518 43200 32 974908 22.65 22.65 22.50 22.55 0.05 0.22% 22.55 1 22.60 4 0.00
2019-11-05 3518 198060 57 4461438 22.55 22.70 22.45 22.45 0.10 -0.44% 22.45 7 22.55 1 0.00
2019-11-06 3518 95798 64 2148224 22.45 22.65 22.20 22.50 0.05 0.22% 22.20 2 22.50 1 0.00
2019-11-07 3518 38000 26 849250 22.50 22.50 22.25 22.25 0.25 -1.11% 22.25 4 22.45 4 0.00
2019-11-08 3518 66001 49 1489022 23.05 23.05 22.35 22.40 0.15 0.67% 22.40 2 22.45 9 0.00
2019-11-11 3518 322516 177 7404535 22.95 23.25 22.70 22.70 0.30 1.34% 22.65 7 22.70 5 0.00
2019-11-12 3518 117214 83 2681375 22.70 23.00 22.70 22.90 0.20 0.88% 22.90 6 22.95 1 0.00
2019-11-13 3518 220122 142 5130835 23.10 23.50 23.05 23.40 0.50 2.18% 23.35 7 23.40 3 0.00
2019-11-14 3518 1552604 456 39753967 23.70 25.70 23.70 25.70 2.30 9.83% 25.70 411 0.00 0 0.00
2019-11-15 3518 3142905 1759 86812363 25.85 28.25 25.85 28.25 2.55 9.92% 28.25 413 0.00 0 0.00
2019-11-18 3518 5584794 3468 166514126 29.20 30.65 28.80 29.95 1.70 6.02% 29.90 5 29.95 8 0.00
2019-11-19 3518 1798542 1104 52019178 29.70 29.70 28.30 28.75 1.20 -4.01% 28.70 22 28.75 5 0.00
2019-11-20 3518 2168352 1473 63770942 29.00 30.20 28.40 28.70 0.05 -0.17% 28.70 18 28.80 20 0.00
2019-11-21 3518 1496386 879 40962625 28.70 28.70 26.80 27.60 1.10 -3.83% 27.55 4 27.60 13 0.00
2019-11-22 3518 1049200 554 28990390 27.60 28.35 27.05 27.10 0.50 -1.81% 27.10 15 27.25 1 0.00
2019-11-25 3518 1037759 647 28708385 27.15 28.30 27.15 28.00 0.90 3.32% 27.50 4 28.00 7 0.00
2019-11-26 3518 477200 304 13319858 28.30 28.40 27.60 27.70 0.30 -1.07% 27.65 13 27.70 2 0.00
2019-11-27 3518 2024283 1285 58596621 28.00 30.00 27.65 29.00 1.30 4.69% 29.00 9 29.15 4 0.00
2019-11-28 3518 717566 419 20800350 29.00 29.55 28.50 28.95 0.05 -0.17% 28.85 1 29.00 12 0.00
2019-11-29 3518 466092 296 13257805 29.10 29.10 27.95 27.95 1.00 -3.45% 27.90 6 27.95 1 0.00
2019-12-02 3518 421101 249 11674156 27.95 28.30 27.00 28.00 0.05 0.18% 27.75 2 28.00 1 0.00
2019-12-03 3518 753001 526 21732428 28.00 29.55 28.00 28.30 0.30 1.07% 28.25 4 28.30 1 0.00
2019-12-04 3518 246001 168 6940477 28.30 28.60 27.80 28.00 0.30 -1.06% 28.00 18 28.30 15 0.00
2019-12-05 3518 290051 202 8183467 28.35 28.55 28.00 28.00 0.00 0% 28.00 42 28.25 2 0.00
2019-12-06 3518 160224 110 4500843 28.00 28.45 27.90 28.25 0.25 0.89% 28.20 7 28.25 11 0.00
2019-12-09 3518 240151 160 6847237 28.30 28.80 28.30 28.40 0.15 0.53% 28.40 2 28.50 1 0.00
2019-12-10 3518 1455521 1015 43200851 28.95 30.45 28.95 29.00 0.60 2.11% 29.00 1 29.05 4 0.00
2019-12-11 3518 835544 559 24691778 29.10 30.20 28.50 30.00 1.00 3.45% 29.95 3 30.00 12 0.00
2019-12-12 3518 1113572 692 33256163 30.50 30.95 28.60 28.60 1.40 -4.67% 28.60 7 28.95 9 0.00
2019-12-13 3518 446113 269 12790585 28.60 29.15 28.15 28.80 0.20 0.7% 28.80 5 28.95 4 0.00
2019-12-16 3518 190125 150 5483575 28.85 29.15 28.65 28.75 0.05 -0.17% 28.75 1 28.80 1 0.00
2019-12-17 3518 117227 99 3366402 29.00 29.05 28.60 28.80 0.05 0.17% 28.75 5 28.80 2 0.00
2019-12-18 3518 215299 172 6176295 28.95 29.00 28.30 28.35 0.45 -1.56% 28.35 7 28.60 2 0.00
2019-12-19 3518 218000 115 6224150 28.30 28.80 28.30 28.40 0.05 0.18% 28.40 4 28.50 1 0.00
2019-12-20 3518 2863259 1245 88156528 28.60 31.20 28.50 31.20 2.80 9.86% 31.20 432 0.00 0 0.00
2019-12-23 3518 3196314 2074 102802813 32.75 33.20 30.90 30.90 0.30 -0.96% 30.90 1 30.95 4 0.00
2019-12-24 3518 2771833 1670 90799226 30.60 33.95 30.60 33.95 3.05 9.87% 33.95 332 0.00 0 0.00
2019-12-25 3518 5372041 3469 187204262 34.25 36.45 33.55 35.90 1.95 5.74% 35.90 5 36.00 31 0.00
2019-12-26 3518 1689538 1188 59797783 35.40 36.00 35.00 35.40 0.50 -1.39% 35.35 26 35.40 29 0.00
2019-12-27 3518 1713177 1156 61654631 35.55 36.45 35.40 36.00 0.60 1.69% 35.95 12 36.00 6 0.00
2019-12-30 3518 806334 531 28854924 36.20 36.20 35.45 36.20 0.20 0.56% 36.10 2 36.20 8 0.00
2019-12-31 3518 3744707 2603 142266515 36.45 39.10 36.00 38.65 2.45 6.77% 38.65 13 38.70 3 0.00