台勝科(3532)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　54.30
0
0%		53.30
-1
-1.84%		57.00
3.7
6.94%		60.90
3.9
6.84%		60.10
-0.8
-1.31%		 　59.00
-1.1
-1.83%		58.50
-0.5
-0.85%		55.40
-3.1
-5.3%		53.80
-1.6
-2.89%		53.30
-0.5
-0.93%		 　53.50
0.2
0.38%		57.20
3.7
6.92%		56.10
-1.1
-1.92%		55.50
-0.6
-1.07%		54.50
-1
-1.8%		 　54.50
0
0%		54.50
0
0%		53.90
-0.6
-1.1%		53.50
-0.4
-0.74%		55.30
1.8
3.36%		 55.78
2 月　57.50
2.2
3.98%		61.10
3.6
6.26%		65.30
4.2
6.87%		64.80
-0.5
-0.77%		63.30
-1.5
-2.31%		 　59.50
-3.8
-6%		60.20
0.7
1.18%		61.20
1
1.66%		61.00
-0.2
-0.33%		65.20
4.2
6.89%		 　　　　　　　　　69.70
4.5
6.9%		68.50
-1.2
-1.72%		69.20
0.7
1.02%		 64.96
3 月　68.70
-0.5
-0.72%		67.00
-1.7
-2.47%		65.80
-1.2
-1.79%		70.40
4.6
6.99%		69.10
-1.3
-1.85%		 　68.50
-0.6
-0.87%		66.70
-1.8
-2.63%		66.00
-0.7
-1.05%		65.20
-0.8
-1.21%		65.20
0
0%		 　63.30
-1.9
-2.91%		64.20
0.9
1.42%		63.50
-0.7
-1.09%		64.00
0.5
0.79%		59.90
-4.1
-6.41%		 　60.60
0.7
1.17%		60.70
0.1
0.17%		59.40
-1.3
-2.14%		58.40
-1
-1.68%		60.40
2
3.42%		 　58.80
-1.6
-2.65%		59.50
0.7
1.19%		63.71
4 月57.80
-1.7
-2.86%		56.40
-1.4
-2.42%		 　　　54.10
-2.3
-4.08%		54.40
0.3
0.55%		50.60
-3.8
-6.99%		49.00
-1.6
-3.16%		 　49.60
0.6
1.22%		48.60
-1
-2.02%		47.60
-1
-2.06%		47.65
0.05
0.11%		46.05
-1.6
-3.36%		 　44.15
-1.9
-4.13%		44.60
0.45
1.02%		45.40
0.8
1.79%		45.60
0.2
0.44%		48.75
3.15
6.91%		 　52.10
3.35
6.87%		55.70
3.6
6.91%		56.10
0.4
0.72%		55.60
-0.5
-0.89%		 50.53
5 月　　　53.60
-2
-3.6%		50.80
-2.8
-5.22%		54.30
3.5
6.89%		53.70
-0.6
-1.1%		53.90
0.2
0.37%		 　52.80
-1.1
-2.04%		53.50
0.7
1.33%		53.60
0.1
0.19%		53.10
-0.5
-0.93%		52.00
-1.1
-2.07%		 　50.00
-2
-3.85%		48.80
-1.2
-2.4%		48.65
-0.15
-0.31%		47.70
-0.95
-1.95%		51.00
3.3
6.92%		 　49.20
-1.8
-3.53%		48.70
-0.5
-1.02%		48.35
-0.35
-0.72%		50.20
1.85
3.83%		48.70
-1.5
-2.99%		 50.87
6 月48.60
-0.1
-0.21%		48.05
-0.55
-1.13%		47.00
-1.05
-2.19%		45.05
-1.95
-4.15%		42.70
-2.35
-5.22%		 　43.95
1.25
2.93%		40.00
-3.95
-8.99%		40.65
0.65
1.63%		39.80
-0.85
-2.09%		38.85
-0.95
-2.39%		 　40.10
1.25
3.22%		40.00
-0.1
-0.25%		39.30
-0.7
-1.75%		40.10
0.8
2.04%		 　　40.60
0.5
1.25%		40.10
-0.5
-1.23%		39.35
-0.75
-1.87%		40.10
0.75
1.91%		39.60
-0.5
-1.25%		 　37.90
-1.7
-4.29%		38.30
0.4
1.06%		 41.28
7 月40.70
2.4
6.27%		40.60
-0.1
-0.25%		40.10
-0.5
-1.23%		 　38.45
-1.65
-4.11%		38.50
0.05
0.13%		36.50
-2
-5.19%		37.30
0.8
2.19%		 　　37.30
0
0%		36.85
-0.45
-1.21%		35.65
-1.2
-3.26%		35.85
0.2
0.56%		34.95
-0.9
-2.51%		 　34.50
-0.45
-1.29%		33.75
-0.75
-2.17%		34.30
0.55
1.63%		33.65
-0.65
-1.9%		32.90
-0.75
-2.23%		 　31.80
-1.1
-3.34%		32.65
0.85
2.67%		32.40
-0.25
-0.77%		32.80
0.4
1.23%		31.60
-1.2
-3.66%		35.58
8 月 　30.30
-1.3
-4.11%		30.20
-0.1
-0.33%		30.70
0.5
1.66%		30.55
-0.15
-0.49%		30.30
-0.25
-0.82%		 　30.95
0.65
2.15%		29.85
-1.1
-3.55%		30.25
0.4
1.34%		30.25
0
0%		30.20
-0.05
-0.17%		 　30.20
0
0%		30.10
-0.1
-0.33%		28.20
-1.9
-6.31%		28.25
0.05
0.18%		27.35
-0.9
-3.19%		 　24.65
-2.7
-9.87%		25.95
1.3
5.27%		25.80
-0.15
-0.58%		26.20
0.4
1.55%		28.80
2.6
9.92%		 31.65
2.85
9.9%		29.26
9 月32.90
1.25
3.95%		32.10
-0.8
-2.43%		32.30
0.2
0.62%		31.50
-0.8
-2.48%		 　30.70
-0.8
-2.54%		31.15
0.45
1.47%		32.50
1.35
4.33%		32.05
-0.45
-1.38%		31.85
-0.2
-0.62%		 　31.05
-0.8
-2.51%		31.10
0.05
0.16%		31.15
0.05
0.16%		34.25
3.1
9.95%		37.45
3.2
9.34%		 　39.00
1.55
4.14%		38.40
-0.6
-1.54%		37.45
-0.95
-2.47%		37.90
0.45
1.2%		37.40
-0.5
-1.32%		 　　　37.00
-0.4
-1.07%		 34.18
10 月37.60
0.6
1.62%		37.20
-0.4
-1.06%		 　37.95
0.75
2.02%		37.30
-0.65
-1.71%		37.40
0.1
0.27%		36.95
-0.45
-1.2%		 　　37.40
0.45
1.22%		37.30
-0.1
-0.27%		41.00
3.7
9.92%		39.95
-1.05
-2.56%		39.40
-0.55
-1.38%		 　39.80
0.4
1.02%		43.05
3.25
8.17%		42.50
-0.55
-1.28%		41.50
-1
-2.35%		41.50
0
0%		 　41.65
0.15
0.36%		41.90
0.25
0.6%		40.90
-1
-2.39%		40.05
-0.85
-2.08%		39.25
-0.8
-2%		 39.54
11 月　39.75
0.5
1.27%		39.75
0
0%		40.00
0.25
0.63%		40.40
0.4
1%		39.05
-1.35
-3.34%		 　38.10
-0.95
-2.43%		37.65
-0.45
-1.18%		36.60
-1.05
-2.79%		37.50
0.9
2.46%		36.80
-0.7
-1.87%		 　36.75
-0.05
-0.14%		37.80
1.05
2.86%		37.70
-0.1
-0.26%		38.50
0.8
2.12%		37.65
-0.85
-2.21%		 　37.80
0.15
0.4%		36.50
-1.3
-3.44%		36.20
-0.3
-0.82%		37.25
1.05
2.9%		36.75
-0.5
-1.34%		 　38.30
1.55
4.22%		 37.96
12 月39.30
1
2.61%		39.20
-0.1
-0.25%		40.40
1.2
3.06%		40.25
-0.15
-0.37%		 　40.10
-0.15
-0.37%		38.50
-1.6
-3.99%		36.85
-1.65
-4.29%		36.35
-0.5
-1.36%		35.50
-0.85
-2.34%		 　34.70
-0.8
-2.25%		36.00
1.3
3.75%		36.20
0.2
0.56%		36.60
0.4
1.1%		37.05
0.45
1.23%		 　37.20
0.15
0.4%		36.75
-0.45
-1.21%		36.75
0
0%		36.50
-0.25
-0.68%		36.20
-0.3
-0.82%		 　35.90
-0.3
-0.83%		35.20
-0.7
-1.95%		34.80
-0.4
-1.14%		35.00
0.2
0.57%		37.01

說明:最高漲幅:9.95%最低跌幅:-9.87% 最高價:70.40最低價:24.65平均價:44.51,灰色底表示週末,漲118天(149.45)元,跌172天(-174.15)元,平盤13天
10%=6,9%=1,8%=1,7%=14,6%=3,5%=1,4%=10,3%=12,2%=17,1%=35,0%=31,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=19,-6%=21,-7%=23,-8%=45,-9%=52,

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
2015-01-05 3532 1355916 870 74200664 53.00 55.90 53.00 54.30 1.30 0% 54.20 19 54.30 2 51.23
2015-01-06 3532 679090 433 36252395 52.20 54.60 52.20 53.30 1.00 -1.84% 53.20 6 53.40 1 50.28
2015-01-07 3532 1606835 911 88310595 54.00 57.00 51.80 57.00 3.70 6.94% 57.00 66 0.00 0 53.77
2015-01-08 3532 2159993 1083 130195667 58.50 60.90 58.30 60.90 3.90 6.84% 60.90 262 0.00 0 57.45
2015-01-09 3532 1697075 1120 103505217 62.00 62.80 59.30 60.10 0.80 -1.31% 60.00 11 60.20 2 56.70
2015-01-12 3532 935910 616 55447890 60.50 61.00 57.50 59.00 1.10 -1.83% 59.00 24 59.30 1 55.66
2015-01-13 3532 656826 434 38482489 58.00 60.00 57.60 58.50 0.50 -0.85% 58.50 4 58.80 4 55.19
2015-01-14 3532 1253327 814 70375809 58.00 58.40 54.60 55.40 3.10 -5.3% 55.40 67 55.50 1 52.26
2015-01-15 3532 1418662 783 76920248 54.80 55.80 53.60 53.80 1.60 -2.89% 53.80 67 54.00 7 50.75
2015-01-16 3532 971699 659 52079034 54.90 55.20 52.10 53.30 0.50 -0.93% 53.20 7 53.30 1 50.28
2015-01-19 3532 534352 352 28627801 54.00 54.50 52.60 53.50 0.20 0.38% 53.40 1 53.60 1 50.47
2015-01-20 3532 1263078 831 70734359 54.00 57.20 53.00 57.20 3.70 6.92% 57.20 483 0.00 0 53.96
2015-01-21 3532 1660127 1051 95696961 58.50 58.80 56.10 56.10 1.10 -1.92% 56.10 7 56.20 5 52.92
2015-01-22 3532 721594 529 40613464 57.30 57.50 55.40 55.50 0.60 -1.07% 55.50 1 56.00 35 52.36
2015-01-23 3532 510148 382 28225940 56.40 56.70 54.40 54.50 1.00 -1.8% 54.50 14 55.00 2 51.42
2015-01-26 3532 533214 333 29142612 55.50 55.50 53.30 54.50 0.00 0% 54.50 25 54.90 1 51.42
2015-01-27 3532 717000 431 39613500 54.60 56.90 54.00 54.50 0.00 0% 54.40 18 54.50 25 51.42
2015-01-28 3532 363500 291 19718049 54.50 55.30 53.80 53.90 0.60 -1.1% 53.90 13 54.00 5 50.85
2015-01-29 3532 415610 289 22288573 53.70 54.20 53.30 53.50 0.40 -0.74% 53.50 6 53.70 1 50.47
2015-01-30 3532 1143150 747 63761185 53.60 56.50 53.60 55.30 1.80 3.36% 55.30 3 55.50 2 52.17
2015-02-02 3532 1586768 963 90568756 56.60 58.00 55.60 57.50 2.20 3.98% 57.40 3 57.50 2 54.25
2015-02-03 3532 2160484 1389 128651067 58.70 61.10 57.80 61.10 3.60 6.26% 61.00 7 61.20 2 57.64
2015-02-04 3532 2584915 1483 164707542 63.10 65.30 61.50 65.30 4.20 6.87% 65.30 439 0.00 0 61.60
2015-02-05 3532 2085143 1393 136321508 65.30 68.00 63.30 64.80 0.50 -0.77% 64.50 5 64.80 4 61.13
2015-02-06 3532 1057918 742 67746202 65.30 65.70 63.00 63.30 1.50 -2.31% 63.30 1 63.40 10 59.72
2015-02-09 3532 1494724 933 91587540 63.30 64.40 59.00 59.50 3.80 -6% 59.30 21 59.60 5 56.13
2015-02-10 3532 1107413 793 67115002 60.00 61.80 59.30 60.20 0.70 1.18% 60.20 7 60.30 2 56.79
2015-02-11 3532 521569 411 31978151 60.80 61.80 60.40 61.20 1.00 1.66% 61.20 12 61.40 3 57.74
2015-02-12 3532 568245 387 34781870 61.90 62.30 60.00 61.00 0.20 -0.33% 60.80 1 61.00 3 57.55
2015-02-13 3532 2318405 1230 150216802 62.00 65.20 61.80 65.20 4.20 6.89% 65.20 117 0.00 0 61.51
2015-02-24 3532 1618983 909 110890012 67.90 69.70 66.20 69.70 4.50 6.9% 69.70 419 0.00 0 65.75
2015-02-25 3532 2836707 1935 202186276 70.50 74.00 68.10 68.50 1.20 -1.72% 68.40 29 68.60 3 64.62
2015-02-26 3532 1337980 1015 91336120 68.00 70.30 66.00 69.20 0.70 1.02% 69.10 1 69.40 4 65.28
2015-03-02 3532 1014366 690 69074592 69.20 69.20 67.20 68.70 0.50 -0.72% 68.70 9 68.80 29 64.81
2015-03-03 3532 1119753 743 75219651 68.60 68.70 66.10 67.00 1.70 -2.47% 67.00 5 67.10 10 63.21
2015-03-04 3532 918214 693 60618578 65.00 67.00 65.00 65.80 1.20 -1.79% 65.80 10 65.90 1 62.08
2015-03-05 3532 2828104 1764 196264715 66.30 70.40 66.10 70.40 4.60 6.99% 70.40 39 0.00 0 66.42
2015-03-06 3532 1360100 994 94300007 69.50 70.50 68.00 69.10 1.30 -1.85% 69.10 7 69.40 20 65.19
2015-03-09 3532 741409 574 50864398 68.50 69.70 68.10 68.50 0.60 -0.87% 68.40 36 68.80 12 64.62
2015-03-10 3532 866421 644 58434764 69.00 69.40 66.30 66.70 1.80 -2.63% 66.70 5 66.90 18 62.92
2015-03-11 3532 855150 661 56012614 64.60 66.60 64.60 66.00 0.70 -1.05% 65.90 4 66.00 23 62.26
2015-03-12 3532 860117 630 56510881 67.30 67.30 65.00 65.20 0.80 -1.21% 65.20 30 65.40 14 61.51
2015-03-13 3532 627486 488 41099689 65.50 66.20 65.00 65.20 0.00 0% 65.20 1 65.30 4 61.51
2015-03-16 3532 776593 571 49560332 65.00 65.00 63.00 63.30 1.90 -2.91% 63.30 8 63.50 2 59.72
2015-03-17 3532 640460 506 41456040 65.30 65.40 64.00 64.20 0.90 1.42% 64.10 10 64.20 1 60.57
2015-03-18 3532 428870 335 27305443 64.20 64.90 63.30 63.50 0.70 -1.09% 63.40 20 63.60 1 59.91
2015-03-19 3532 352152 296 22566696 63.80 64.60 63.70 64.00 0.50 0.79% 64.00 4 64.10 1 60.38
2015-03-20 3532 1571988 1029 95342174 59.60 62.90 59.60 59.90 4.10 -6.41% 59.90 20 60.00 4 56.51
2015-03-23 3532 742824 542 45017533 59.90 61.40 59.80 60.60 0.70 1.17% 60.60 7 60.70 1 57.17
2015-03-24 3532 1009515 657 60778705 61.30 61.40 58.90 60.70 0.10 0.17% 60.60 12 60.70 28 57.26
2015-03-25 3532 398721 319 23834824 60.70 61.00 59.40 59.40 1.30 -2.14% 59.40 3 59.50 1 42.43
2015-03-26 3532 715050 471 41693645 56.60 59.80 56.60 58.40 1.00 -1.68% 58.40 10 58.70 10 41.71
2015-03-27 3532 803793 580 48698795 58.40 61.80 58.40 60.40 2.00 3.42% 60.40 22 60.50 54 43.14
2015-03-30 3532 441991 353 26163670 60.20 60.40 58.50 58.80 1.60 -2.65% 58.70 4 58.80 20 42.00
2015-03-31 3532 340100 254 20273170 59.20 60.00 59.10 59.50 0.70 1.19% 59.40 28 59.50 23 42.50
2015-04-01 3532 338997 245 19724024 58.90 58.90 57.80 57.80 1.70 -2.86% 57.80 17 58.30 30 41.29
2015-04-02 3532 647876 465 37087556 57.80 59.30 56.10 56.40 1.40 -2.42% 56.40 11 56.50 6 40.29
2015-04-07 3532 807120 588 44330286 56.40 57.10 53.50 54.10 2.30 -4.08% 54.10 17 54.30 3 38.64
2015-04-08 3532 533372 365 28897436 54.10 54.90 53.50 54.40 0.30 0.55% 54.40 19 54.60 1 38.86
2015-04-09 3532 1311854 777 67908054 54.40 54.50 50.60 50.60 3.80 -6.99% 50.60 40 50.70 7 36.14
2015-04-10 3532 1206653 750 58182726 47.25 49.70 47.25 49.00 1.60 -3.16% 48.95 5 49.00 148 35.00
2015-04-13 3532 513250 358 25450575 49.00 50.50 48.60 49.60 0.60 1.22% 49.60 4 49.75 1 35.43
2015-04-14 3532 704152 558 34279105 49.40 50.40 47.40 48.60 1.00 -2.02% 48.50 1 48.65 7 34.71
2015-04-15 3532 543400 438 26088159 48.60 48.95 47.60 47.60 1.00 -2.06% 47.60 8 47.65 6 34.00
2015-04-16 3532 373202 319 17945046 48.70 48.70 47.60 47.65 0.05 0.11% 47.65 7 47.80 18 34.04
2015-04-17 3532 716600 546 32819848 47.20 47.20 45.20 46.05 1.60 -3.36% 46.05 15 46.10 3 32.89
2015-04-20 3532 720059 590 32005081 46.05 46.25 43.75 44.15 1.90 -4.13% 44.15 13 44.35 1 31.54
2015-04-21 3532 476202 378 21450769 44.90 45.95 44.50 44.60 0.45 1.02% 44.60 14 44.70 14 31.86
2015-04-22 3532 341185 273 15495360 45.50 45.75 45.00 45.40 0.80 1.79% 45.30 18 45.50 1 32.43
2015-04-23 3532 331236 296 15151230 46.40 46.40 45.45 45.60 0.20 0.44% 45.60 6 45.75 5 32.57
2015-04-24 3532 843398 474 40644701 45.60 48.75 45.60 48.75 3.15 6.91% 48.75 1352 0.00 0 34.82
2015-04-27 3532 1716281 1074 87761838 49.90 52.10 49.10 52.10 3.35 6.87% 52.10 390 0.00 0 37.21
2015-04-28 3532 2141294 1460 117076272 52.30 55.70 52.30 55.70 3.60 6.91% 55.70 214 0.00 0 39.79
2015-04-29 3532 1810092 1289 100373532 57.20 57.70 52.30 56.10 0.40 0.72% 56.00 11 56.10 1 40.07
2015-04-30 3532 970405 774 54632818 56.60 57.70 55.10 55.60 0.50 -0.89% 55.60 32 56.00 10 39.71
2015-05-04 3532 672249 509 36621070 57.20 57.20 52.80 53.60 2.00 -3.6% 53.60 23 54.20 2 38.29
2015-05-05 3532 938465 729 48382666 53.60 54.30 50.60 50.80 2.80 -5.22% 50.80 16 51.00 5 36.29
2015-05-06 3532 1020867 728 54035027 50.20 54.30 49.50 54.30 3.50 6.89% 54.30 273 0.00 0 38.79
2015-05-07 3532 967069 708 52862176 54.60 55.60 53.00 53.70 0.60 -1.1% 53.70 2 54.00 10 38.36
2015-05-08 3532 384400 308 20739860 54.40 54.80 53.20 53.90 0.20 0.37% 53.90 30 54.00 15 38.50
2015-05-11 3532 344354 302 18379725 54.10 54.90 51.70 52.80 1.10 -2.04% 52.80 12 53.30 1 37.71
2015-05-12 3532 317746 274 17040133 53.00 54.30 52.90 53.50 0.70 1.33% 53.50 10 53.70 1 38.21
2015-05-13 3532 285000 253 15443000 54.30 55.00 53.30 53.60 0.10 0.19% 53.60 7 53.70 6 31.72
2015-05-14 3532 179645 145 9527185 53.60 53.60 52.70 53.10 0.50 -0.93% 53.10 5 53.30 4 31.42
2015-05-15 3532 312090 247 16422380 54.00 54.00 52.00 52.00 1.10 -2.07% 52.00 4 52.30 26 30.77
2015-05-18 3532 450037 350 22779072 52.50 52.60 49.70 50.00 2.00 -3.85% 50.00 4 50.10 22 29.59
2015-05-19 3532 706566 512 34611573 50.00 51.00 47.65 48.80 1.20 -2.4% 48.80 25 48.90 1 28.88
2015-05-20 3532 527166 425 25511875 47.30 49.60 47.30 48.65 0.15 -0.31% 48.65 23 48.95 7 28.79
2015-05-21 3532 352008 283 16826685 47.50 48.25 47.50 47.70 0.95 -1.95% 47.70 1 47.95 24 28.22
2015-05-22 3532 798939 501 40404689 48.20 51.00 47.60 51.00 3.30 6.92% 51.00 17 0.00 0 30.18
2015-05-25 3532 689252 518 34039774 50.40 50.40 48.10 49.20 1.80 -3.53% 49.15 11 49.20 23 29.11
2015-05-26 3532 224809 180 10985498 49.80 49.80 48.50 48.70 0.50 -1.02% 48.70 23 48.80 11 28.82
2015-05-27 3532 229100 188 11059110 49.00 49.00 47.80 48.35 0.35 -0.72% 48.30 14 48.35 3 28.61
2015-05-28 3532 594333 463 29696550 48.50 50.50 48.50 50.20 1.85 3.83% 50.10 27 50.30 6 29.70
2015-05-29 3532 306091 254 15003409 50.20 50.20 48.70 48.70 1.50 -2.99% 48.70 47 48.95 1 28.82
2015-06-01 3532 175041 144 8562048 48.70 49.60 48.20 48.60 0.10 -0.21% 48.60 30 48.70 2 28.76
2015-06-02 3532 221520 202 10675756 47.00 49.05 47.00 48.05 0.55 -1.13% 48.05 28 48.40 1 28.43
2015-06-03 3532 284050 233 13501310 48.10 48.70 47.00 47.00 1.05 -2.19% 47.00 23 47.05 22 27.81
2015-06-04 3532 435109 333 19967726 47.00 47.40 45.00 45.05 1.95 -4.15% 45.00 21 45.05 14 26.66
2015-06-05 3532 668390 465 29058105 45.05 45.95 42.65 42.70 2.35 -5.22% 42.65 13 42.70 87 25.27
2015-06-08 3532 405050 288 17485550 42.70 44.70 41.50 43.95 1.25 2.93% 43.90 1 43.95 11 26.01
2015-06-09 3532 496940 325 20559664 43.00 43.50 39.70 40.00 3.95 -8.99% 39.95 3 40.00 3 23.67
2015-06-10 3532 224500 165 9205999 40.00 41.60 40.00 40.65 0.65 1.63% 40.65 30 40.95 4 24.05
2015-06-11 3532 493216 301 19817115 40.85 41.50 39.50 39.80 0.85 -2.09% 39.80 8 40.25 4 23.55
2015-06-12 3532 370000 281 14282200 37.80 40.40 37.80 38.85 0.95 -2.39% 38.85 33 39.00 3 22.99
2015-06-15 3532 216202 177 8614059 39.00 40.40 39.00 40.10 1.25 3.22% 39.90 1 40.10 4 23.73
2015-06-16 3532 399649 246 15606679 40.10 40.60 37.85 40.00 0.10 -0.25% 39.70 1 40.00 39 23.67
2015-06-17 3532 467404 397 18235446 40.00 40.00 38.60 39.30 0.70 -1.75% 39.10 1 39.40 5 23.25
2015-06-18 3532 252794 195 10061542 39.30 40.10 38.90 40.10 0.80 2.04% 40.00 10 40.10 10 23.73
2015-06-22 3532 570209 347 22888926 41.60 41.60 39.55 40.60 0.50 1.25% 40.55 11 40.60 1 24.02
2015-06-23 3532 254100 195 10286250 41.40 41.40 39.70 40.10 0.50 -1.23% 40.10 46 40.35 3 23.73
2015-06-24 3532 203000 168 8068900 40.00 40.15 39.35 39.35 0.75 -1.87% 39.35 38 39.55 5 23.28
2015-06-25 3532 230163 158 9221270 39.65 40.55 39.65 40.10 0.75 1.91% 40.10 1 40.15 7 23.73
2015-06-26 3532 246596 167 9789300 40.50 40.50 39.45 39.60 0.50 -1.25% 39.60 2 39.65 2 23.43
2015-06-29 3532 272002 225 10570529 39.30 39.90 37.80 37.90 1.70 -4.29% 37.90 54 38.15 1 22.43
2015-06-30 3532 179000 122 6868000 37.20 39.05 37.20 38.30 0.40 1.06% 38.30 3 38.60 2 22.66
2015-07-01 3532 242000 185 9584400 38.30 40.80 38.20 40.70 2.40 6.27% 40.60 1 40.70 7 24.08
2015-07-02 3532 319000 251 12979350 41.00 41.60 40.00 40.60 0.10 -0.25% 40.60 5 40.80 8 24.02
2015-07-03 3532 288000 238 11511300 40.00 40.70 39.20 40.10 0.50 -1.23% 40.10 6 40.60 1 23.73
2015-07-06 3532 328540 252 12758203 40.00 40.00 38.30 38.45 1.65 -4.11% 38.40 7 38.60 6 22.75
2015-07-07 3532 190500 130 7370948 39.10 39.35 38.30 38.50 0.05 0.13% 38.50 1 38.80 1 22.78
2015-07-08 3532 281200 217 10431419 38.10 38.40 36.10 36.50 2.00 -5.19% 36.45 1 36.85 6 21.60
2015-07-09 3532 361264 260 13108332 34.60 38.80 33.75 37.30 0.00 2.19% 37.30 3 37.40 1 22.07
2015-07-13 3532 324450 130 12230944 37.70 38.35 37.30 37.30 0.00 0% 37.30 13 37.35 1 22.07
2015-07-14 3532 225317 167 8488380 38.40 38.80 36.80 36.85 0.45 -1.21% 36.80 2 36.85 69 21.80
2015-07-15 3532 271000 213 9738700 36.85 36.85 35.50 35.65 1.20 -3.26% 35.60 5 35.65 12 21.09
2015-07-16 3532 128000 88 4605450 36.00 36.35 35.55 35.85 0.20 0.56% 36.00 1 36.10 4 21.21
2015-07-17 3532 288001 242 10174785 35.80 36.45 34.90 34.95 0.90 -2.51% 34.95 38 35.00 2 20.68
2015-07-20 3532 101050 84 3490374 35.00 35.45 34.30 34.50 0.45 -1.29% 34.50 39 34.80 3 20.41
2015-07-21 3532 191145 119 6546759 35.15 35.15 33.75 33.75 0.75 -2.17% 33.75 38 34.15 7 19.97
2015-07-22 3532 222911 145 7709714 34.00 35.20 33.90 34.30 0.55 1.63% 34.30 40 34.40 1 20.30
2015-07-23 3532 322500 219 10783173 34.10 34.20 32.60 33.65 0.65 -1.9% 33.65 31 33.80 1 19.91
2015-07-24 3532 165505 112 5439888 33.60 33.60 32.55 32.90 0.75 -2.23% 32.90 3 32.95 4 19.47
2015-07-27 3532 263042 181 8456375 32.60 32.90 31.30 31.80 1.10 -3.34% 31.80 45 32.00 9 18.82
2015-07-28 3532 240000 193 7757950 32.40 32.90 31.85 32.65 0.85 2.67% 32.50 1 32.65 3 19.32
2015-07-29 3532 158000 137 5143450 32.80 33.25 32.25 32.40 0.25 -0.77% 32.40 2 32.65 2 19.17
2015-07-30 3532 91676 68 3017721 32.70 33.25 32.40 32.80 0.40 1.23% 32.70 1 32.90 1 19.41
2015-07-31 3532 153287 123 4909504 33.20 33.20 31.60 31.60 1.20 -3.66% 31.55 20 31.90 2 18.70
2015-08-03 3532 204055 163 6179512 31.60 31.60 29.90 30.30 1.30 -4.11% 30.30 8 30.60 1 17.93
2015-08-04 3532 235000 143 7164950 30.50 31.25 30.10 30.20 0.10 -0.33% 30.20 5 30.50 9 17.87
2015-08-05 3532 107091 84 3283425 30.20 30.95 30.20 30.70 0.50 1.66% 30.65 1 30.70 1 18.17
2015-08-06 3532 95074 74 2922336 30.70 31.75 30.20 30.55 0.15 -0.49% 30.55 1 30.60 1 18.08
2015-08-07 3532 74202 66 2251320 30.05 30.60 30.05 30.30 0.25 -0.82% 30.30 32 30.45 1 17.93
2015-08-10 3532 86000 69 2631400 30.30 30.95 30.10 30.95 0.65 2.15% 30.70 2 30.95 3 18.31
2015-08-11 3532 401000 314 12109200 30.95 31.10 29.85 29.85 1.10 -3.55% 29.85 56 30.00 9 17.66
2015-08-12 3532 169300 126 5086230 30.00 30.60 29.55 30.25 0.40 1.34% 30.25 2 30.50 2 17.90
2015-08-13 3532 128072 82 3882274 30.80 30.80 29.85 30.25 0.00 0% 30.25 27 30.50 15 17.90
2015-08-14 3532 116010 85 3523654 30.45 30.70 30.15 30.20 0.05 -0.17% 30.20 2 30.35 1 16.24
2015-08-17 3532 148000 105 4533750 31.40 31.40 30.15 30.20 0.00 0% 30.20 53 30.25 1 16.24
2015-08-18 3532 158203 118 4752393 30.50 30.50 29.70 30.10 0.10 -0.33% 30.05 45 30.30 2 16.18
2015-08-19 3532 403500 339 11695300 29.70 30.15 28.10 28.20 1.90 -6.31% 28.15 1 28.70 1 15.16
2015-08-20 3532 227240 158 6408980 28.00 28.75 27.90 28.25 0.05 0.18% 28.25 1 28.40 3 15.19
2015-08-21 3532 214113 160 5925410 28.25 28.25 27.30 27.35 0.90 -3.19% 27.35 2 27.40 4 14.70
2015-08-24 3532 668050 468 16726864 26.35 27.30 24.65 24.65 2.70 -9.87% 0.00 0 24.65 9 13.25
2015-08-25 3532 334744 217 8503564 24.65 26.00 24.65 25.95 1.30 5.27% 25.70 55 25.95 2 13.95
2015-08-26 3532 284000 175 7153850 25.75 25.80 24.80 25.80 0.15 -0.58% 25.65 1 25.90 1 13.87
2015-08-27 3532 338200 277 8872630 25.80 26.60 25.80 26.20 0.40 1.55% 26.20 7 26.25 1 14.09
2015-08-28 3532 509126 282 14320778 26.60 28.80 26.50 28.80 2.60 9.92% 28.80 648 0.00 0 15.48
2015-08-31 3532 748182 475 23082459 29.45 31.65 29.10 31.65 2.85 9.9% 31.65 168 0.00 0 17.02
2015-09-01 3532 1100000 748 36213400 32.00 34.40 32.00 32.90 1.25 3.95% 32.90 3 33.10 3 17.69
2015-09-02 3532 488182 360 15520096 32.00 32.10 31.30 32.10 0.80 -2.43% 32.10 18 32.20 1 17.26
2015-09-03 3532 291000 211 9407150 33.50 33.50 31.60 32.30 0.20 0.62% 32.15 33 32.30 1 17.37
2015-09-04 3532 301100 201 9657450 32.00 33.00 31.50 31.50 0.80 -2.48% 31.50 21 31.60 1 16.94
2015-09-07 3532 340706 196 10484432 31.05 31.40 30.30 30.70 0.80 -2.54% 30.70 41 30.80 1 16.51
2015-09-08 3532 131201 92 4101911 30.80 31.75 30.70 31.15 0.45 1.47% 31.15 8 31.20 2 16.75
2015-09-09 3532 402000 225 12951500 32.00 32.90 31.80 32.50 1.35 4.33% 32.25 44 32.50 15 17.47
2015-09-10 3532 143323 103 4580929 32.10 32.20 31.60 32.05 0.45 -1.38% 32.05 3 32.15 3 17.23
2015-09-11 3532 286000 177 9126100 32.10 32.20 31.70 31.85 0.20 -0.62% 31.80 240 31.95 6 17.12
2015-09-14 3532 341299 178 10730098 31.85 32.40 30.95 31.05 0.80 -2.51% 31.05 29 31.45 10 16.69
2015-09-15 3532 152000 92 4736750 31.30 31.50 30.95 31.10 0.05 0.16% 31.05 46 31.15 1 16.72
2015-09-16 3532 180000 119 5650550 31.25 31.70 31.15 31.15 0.05 0.16% 31.15 49 31.35 1 16.75
2015-09-17 3532 892410 520 30054592 31.90 34.25 31.60 34.25 3.10 9.95% 34.25 590 0.00 0 18.41
2015-09-18 3532 2253000 1372 82784699 35.00 37.65 35.00 37.45 3.20 9.34% 37.45 12 37.50 41 20.13
2015-09-21 3532 1533780 1041 56965411 35.80 39.70 35.40 39.00 1.55 4.14% 39.00 21 39.10 10 20.97
2015-09-22 3532 1210670 780 46865843 38.80 40.30 38.10 38.40 0.60 -1.54% 38.40 12 38.55 1 20.65
2015-09-23 3532 926551 580 35110481 38.40 38.80 37.45 37.45 0.95 -2.47% 37.45 61 37.60 2 20.13
2015-09-24 3532 939464 622 35716342 38.00 39.40 37.15 37.90 0.45 1.2% 37.80 1 37.90 2 20.38
2015-09-25 3532 600500 428 22477400 38.30 38.30 36.30 37.40 0.50 -1.32% 37.40 3 37.50 2 20.11
2015-09-30 3532 481000 317 17719900 37.40 37.55 36.05 37.00 0.40 -1.07% 36.90 1 37.00 5 19.89
2015-10-01 3532 496120 344 18566984 37.40 38.00 36.50 37.60 0.60 1.62% 37.60 6 37.75 4 20.22
2015-10-02 3532 341000 256 12727800 38.00 38.00 36.80 37.20 0.40 -1.06% 37.20 35 37.30 1 20.00
2015-10-05 3532 517869 368 19665303 38.30 38.40 37.50 37.95 0.75 2.02% 37.90 16 38.00 13 20.40
2015-10-06 3532 400236 262 15034952 38.50 38.50 37.25 37.30 0.65 -1.71% 37.30 50 37.45 3 20.05
2015-10-07 3532 256194 169 9576705 37.90 37.90 37.20 37.40 0.10 0.27% 37.40 16 37.50 6 20.11
2015-10-08 3532 281000 184 10441800 37.90 37.95 36.70 36.95 0.45 -1.2% 36.95 25 37.00 2 19.87
2015-10-12 3532 265352 181 9904364 36.50 37.80 36.35 37.40 0.45 1.22% 37.40 35 37.45 5 20.11
2015-10-13 3532 181200 116 6745560 37.80 37.80 37.05 37.30 0.10 -0.27% 37.30 32 37.50 2 20.05
2015-10-14 3532 2045099 1063 83103159 37.85 41.00 37.65 41.00 3.70 9.92% 41.00 891 0.00 0 22.04
2015-10-15 3532 1470200 985 59148120 41.00 41.50 38.95 39.95 1.05 -2.56% 39.90 3 40.00 15 21.48
2015-10-16 3532 597203 443 23649797 39.75 40.50 39.00 39.40 0.55 -1.38% 39.40 32 39.60 1 21.18
2015-10-19 3532 600100 374 23871660 40.50 40.50 38.85 39.80 0.40 1.02% 39.75 1 39.90 11 21.40
2015-10-20 3532 1663002 1138 71476982 42.00 43.75 42.00 43.05 3.25 8.17% 43.00 12 43.05 25 23.15
2015-10-21 3532 1096283 759 46208676 43.50 43.50 41.20 42.50 0.55 -1.28% 42.45 2 42.50 2 22.85
2015-10-22 3532 588120 411 24587329 42.50 42.55 41.50 41.50 1.00 -2.35% 41.50 62 41.55 1 22.31
2015-10-23 3532 716250 415 29881175 41.95 42.45 41.50 41.50 0.00 0% 41.50 20 41.55 3 22.31
2015-10-26 3532 283100 201 11798170 42.10 42.20 41.50 41.65 0.15 0.36% 41.60 2 41.65 1 22.39
2015-10-27 3532 538202 380 22791343 41.95 43.35 41.80 41.90 0.25 0.6% 41.85 3 41.90 15 22.53
2015-10-28 3532 568602 309 23482651 42.00 42.20 40.90 40.90 1.00 -2.39% 40.90 36 41.15 1 21.99
2015-10-29 3532 561003 300 22658621 41.00 41.40 40.00 40.05 0.85 -2.08% 40.05 33 40.10 2 21.53
2015-10-30 3532 299010 210 11792396 40.30 40.30 39.00 39.25 0.80 -2% 39.25 20 39.40 1 21.10
2015-11-02 3532 371000 267 14670500 39.65 40.50 38.35 39.75 0.50 1.27% 39.75 32 39.95 5 21.37
2015-11-03 3532 333000 192 13365300 40.55 40.55 39.75 39.75 0.00 0% 39.75 21 39.80 3 21.37
2015-11-04 3532 370404 259 14960928 40.45 41.10 39.85 40.00 0.25 0.63% 40.00 1 40.05 1 21.51
2015-11-05 3532 221350 162 8940989 40.80 40.80 40.05 40.40 0.40 1% 40.40 4 40.50 18 21.72
2015-11-06 3532 426113 283 16771652 40.10 40.25 39.05 39.05 1.35 -3.34% 39.05 4 39.10 1 20.99
2015-11-09 3532 370194 230 14217508 39.10 39.50 38.00 38.10 0.95 -2.43% 38.10 53 38.20 1 20.48
2015-11-10 3532 201404 146 7616059 37.70 38.50 37.30 37.65 0.45 -1.18% 37.65 10 37.90 4 20.24
2015-11-11 3532 295313 200 10980011 37.70 38.35 36.50 36.60 1.05 -2.79% 36.60 53 36.85 4 18.87
2015-11-12 3532 339477 225 12657254 36.45 38.10 36.20 37.50 0.90 2.46% 37.35 1 37.60 4 19.33
2015-11-13 3532 241012 151 8913845 37.15 37.70 36.55 36.80 0.70 -1.87% 36.80 1 36.90 1 18.97
2015-11-16 3532 157304 96 5765746 36.60 37.05 36.10 36.75 0.05 -0.14% 36.75 2 36.90 2 18.94
2015-11-17 3532 182500 154 6895299 37.60 38.10 37.20 37.80 1.05 2.86% 37.65 7 37.80 42 19.48
2015-11-18 3532 243397 171 9306487 39.50 39.50 37.65 37.70 0.10 -0.26% 37.70 40 38.00 53 19.43
2015-11-19 3532 165000 142 6261950 38.10 38.50 37.50 38.50 0.80 2.12% 38.50 16 38.55 49 19.85
2015-11-20 3532 218010 145 8230330 38.20 38.20 37.55 37.65 0.85 -2.21% 37.65 48 37.85 3 19.41
2015-11-23 3532 281000 161 10660900 38.40 38.40 37.55 37.80 0.15 0.4% 37.80 4 37.95 2 19.48
2015-11-24 3532 149000 101 5492550 36.70 37.25 36.05 36.50 0.45 -3.44% 36.90 2 37.05 2 19.10
2015-11-25 3532 169100 128 6171739 36.60 37.15 36.10 36.20 0.30 -0.82% 36.20 54 36.25 5 18.66
2015-11-26 3532 232001 160 8572787 36.30 37.80 36.20 37.25 1.05 2.9% 37.25 41 37.40 4 19.20
2015-11-27 3532 107192 79 3961154 37.20 37.50 36.75 36.75 0.50 -1.34% 36.75 48 37.00 7 18.94
2015-11-30 3532 580100 389 22278868 36.50 39.95 36.20 38.30 1.55 4.22% 38.30 67 38.55 1 19.74
2015-12-01 3532 569352 402 22270274 38.30 39.70 38.30 39.30 1.00 2.61% 39.30 2 39.35 2 20.26
2015-12-02 3532 309050 241 12045085 39.30 39.45 38.35 39.20 0.10 -0.25% 39.10 20 39.20 5 20.21
2015-12-03 3532 1165003 738 47605223 39.20 41.80 38.65 40.40 1.20 3.06% 40.40 8 40.50 2 20.82
2015-12-04 3532 513050 314 20486025 39.95 40.25 39.60 40.25 0.15 -0.37% 40.25 6 40.30 1 20.75
2015-12-07 3532 363000 222 14683400 41.00 41.30 39.65 40.10 0.15 -0.37% 39.95 9 40.10 1 20.67
2015-12-08 3532 690050 395 26587850 39.50 39.50 38.00 38.50 1.60 -3.99% 38.20 44 38.65 2 19.85
2015-12-09 3532 430000 289 15955600 38.45 38.50 36.50 36.85 1.65 -4.29% 36.85 52 37.00 6 18.99
2015-12-10 3532 340000 204 12328550 37.10 37.10 35.75 36.35 0.50 -1.36% 36.35 1 36.40 2 18.74
2015-12-11 3532 261000 158 9363150 37.00 37.00 34.50 35.50 0.85 -2.34% 35.40 1 35.50 6 18.30
2015-12-14 3532 168558 116 5862911 33.40 35.45 33.40 34.70 0.80 -2.25% 34.70 8 34.85 1 17.89
2015-12-15 3532 241404 148 8719213 35.00 36.80 35.00 36.00 1.30 3.75% 36.00 44 36.15 2 18.56
2015-12-16 3532 87000 70 3141600 36.90 36.90 35.60 36.20 0.20 0.56% 36.15 1 36.20 2 18.66
2015-12-17 3532 227504 149 8411609 36.50 37.40 36.50 36.60 0.40 1.1% 36.60 17 36.70 1 18.87
2015-12-18 3532 149000 101 5492550 36.70 37.25 36.05 37.05 0.45 1.23% 36.90 2 37.05 2 19.10
2015-12-21 3532 158000 111 5797000 35.70 37.40 35.70 37.20 0.15 0.4% 37.05 48 37.30 8 19.18
2015-12-22 3532 58208 51 2154093 37.25 37.60 36.50 36.75 0.45 -1.21% 36.75 48 37.20 2 18.94
2015-12-23 3532 107007 73 3934255 36.95 37.20 36.60 36.75 0.00 0% 36.75 20 37.05 2 18.94
2015-12-24 3532 131202 77 4817532 37.15 37.50 36.10 36.50 0.25 -0.68% 36.45 34 36.60 2 18.81
2015-12-25 3532 125202 87 4543861 36.40 36.70 36.00 36.20 0.30 -0.82% 36.20 33 36.30 1 18.66
2015-12-28 3532 163000 104 5899650 36.45 36.60 35.90 35.90 0.30 -0.83% 35.90 12 36.05 31 18.51
2015-12-29 3532 125752 112 4456674 35.50 35.75 35.20 35.20 0.70 -1.95% 35.20 3 35.35 31 18.14
2015-12-30 3532 149029 111 5213879 35.45 35.70 34.50 34.80 0.40 -1.14% 34.80 4 34.95 32 17.94
2015-12-31 3532 73000 66 2556750 35.00 35.35 34.75 35.00 0.20 0.57% 35.00 1 35.20 2 18.04