健策(3653)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　　　　75.60
0
0%		74.60
-1
-1.32%		74.60
0
0%		74.60
0
0%		76.50
1.9
2.55%		 　75.50
-1
-1.31%		75.50
0
0%		75.70
0.2
0.26%		79.10
3.4
4.49%		76.60
-2.5
-3.16%		 　74.00
-2.6
-3.39%		75.30
1.3
1.76%		76.40
1.1
1.46%		78.50
2.1
2.75%		78.00
-0.5
-0.64%		 　78.00
0
0%		77.80
-0.2
-0.26%		77.80
0
0%		76.70
-1.1
-1.41%		76.00
-0.7
-0.91%		 76.25
2 月　75.80
-0.2
-0.26%		75.10
-0.7
-0.92%		75.20
0.1
0.13%		74.70
-0.5
-0.66%		74.00
-0.7
-0.94%		 　74.30
0.3
0.41%		72.70
-1.6
-2.15%		72.00
-0.7
-0.96%		70.70
-1.3
-1.81%		71.40
0.7
0.99%		 　　　　　　　　　71.50
0.1
0.14%		72.00
0.5
0.7%		72.50
0.5
0.69%		 72.76
3 月　71.50
-1
-1.38%		71.70
0.2
0.28%		72.20
0.5
0.7%		72.20
0
0%		74.10
1.9
2.63%		 　73.40
-0.7
-0.94%		72.70
-0.7
-0.95%		72.50
-0.2
-0.28%		72.90
0.4
0.55%		72.40
-0.5
-0.69%		 　72.00
-0.4
-0.55%		74.50
2.5
3.47%		74.20
-0.3
-0.4%		75.90
1.7
2.29%		75.60
-0.3
-0.4%		 　74.50
-1.1
-1.46%		73.80
-0.7
-0.94%		72.90
-0.9
-1.22%		73.20
0.3
0.41%		71.90
-1.3
-1.78%		 　70.90
-1
-1.39%		71.70
0.8
1.13%		72.98
4 月71.00
-0.7
-0.98%		70.80
-0.2
-0.28%		 　　　71.00
0.2
0.28%		70.90
-0.1
-0.14%		70.10
-0.8
-1.13%		68.50
-1.6
-2.28%		 　69.20
0.7
1.02%		70.10
0.9
1.3%		70.20
0.1
0.14%		69.90
-0.3
-0.43%		68.80
-1.1
-1.57%		 　67.80
-1
-1.45%		66.10
-1.7
-2.51%		67.50
1.4
2.12%		68.00
0.5
0.74%		67.70
-0.3
-0.44%		 　67.70
0
0%		66.90
-0.8
-1.18%		66.40
-0.5
-0.75%		67.30
0.9
1.36%		 68.71
5 月　　　66.20
-1.1
-1.63%		65.80
-0.4
-0.6%		67.20
1.4
2.13%		66.60
-0.6
-0.89%		65.60
-1
-1.5%		 　61.10
-4.5
-6.86%		61.00
-0.1
-0.16%		61.10
0.1
0.16%		60.00
-1.1
-1.8%		60.10
0.1
0.17%		 　58.00
-2.1
-3.49%		58.30
0.3
0.52%		59.00
0.7
1.2%		58.70
-0.3
-0.51%		59.50
0.8
1.36%		 　59.30
-0.2
-0.34%		59.30
0
0%		60.10
0.8
1.35%		62.30
2.2
3.66%		61.70
-0.6
-0.96%		 61.17
6 月60.00
-1.7
-2.76%		60.00
0
0%		59.10
-0.9
-1.5%		57.20
-1.9
-3.21%		57.00
-0.2
-0.35%		 　55.20
-1.8
-3.16%		50.00
-5.2
-9.42%		51.70
1.7
3.4%		52.10
0.4
0.77%		53.80
1.7
3.26%		 　55.00
1.2
2.23%		53.50
-1.5
-2.73%		53.60
0.1
0.19%		54.70
1.1
2.05%		 　　55.40
0.7
1.28%		54.80
-0.6
-1.08%		54.00
-0.8
-1.46%		54.60
0.6
1.11%		55.30
0.7
1.28%		 　54.00
-1.3
-2.35%		54.40
0.4
0.74%		 55
7 月55.00
0.6
1.1%		52.90
-2.1
-3.82%		52.20
-0.7
-1.32%		 　51.80
-0.4
-0.77%		51.90
0.1
0.19%		49.30
-2.6
-5.01%		49.85
0.55
1.12%		 　　51.90
2.05
4.11%		50.50
-1.4
-2.7%		51.70
1.2
2.38%		51.70
0
0%		51.70
0
0%		 　50.30
-1.4
-2.71%		49.85
-0.45
-0.89%		49.70
-0.15
-0.3%		48.80
-0.9
-1.81%		49.00
0.2
0.41%		 　44.15
-4.85
-9.9%		46.10
1.95
4.42%		45.80
-0.3
-0.65%		45.40
-0.4
-0.87%		44.00
-1.4
-3.08%		49.68
8 月 　43.40
-0.6
-1.36%		42.50
-0.9
-2.07%		42.25
-0.25
-0.59%		41.10
-1.15
-2.72%		42.00
0.9
2.19%		 　43.20
1.2
2.86%		42.40
-0.8
-1.85%		41.90
-0.5
-1.18%		43.50
1.6
3.82%		43.00
-0.5
-1.15%		 　42.00
-1
-2.33%		42.30
0.3
0.71%		41.85
-0.45
-1.06%		42.00
0.15
0.36%		40.10
-1.9
-4.52%		 　37.00
-3.1
-7.73%		37.40
0.4
1.08%		38.40
1
2.67%		40.50
2.1
5.47%		41.60
1.1
2.72%		 41.95
0.35
0.84%		41.48
9 月41.95
0
0%		42.30
0.35
0.83%		43.50
1.2
2.84%		43.50
0
0%		 　43.10
-0.4
-0.92%		43.65
0.55
1.28%		44.80
1.15
2.63%		45.75
0.95
2.12%		46.20
0.45
0.98%		 　45.15
-1.05
-2.27%		44.85
-0.3
-0.66%		45.10
0.25
0.56%		46.00
0.9
2%		46.20
0.2
0.43%		 　44.70
-1.5
-3.25%		44.95
0.25
0.56%		44.40
-0.55
-1.22%		43.70
-0.7
-1.58%		44.00
0.3
0.69%		 　　　44.70
0.7
1.59%		 44.47
10 月45.70
1
2.24%		45.55
-0.15
-0.33%		 　46.80
1.25
2.74%		46.10
-0.7
-1.5%		46.90
0.8
1.74%		45.95
-0.95
-2.03%		 　　45.95
0
0%		45.90
-0.05
-0.11%		45.85
-0.05
-0.11%		46.00
0.15
0.33%		46.90
0.9
1.96%		 　47.00
0.1
0.21%		48.25
1.25
2.66%		47.75
-0.5
-1.04%		47.40
-0.35
-0.73%		47.20
-0.2
-0.42%		 　47.90
0.7
1.48%		47.50
-0.4
-0.84%		46.05
-1.45
-3.05%		46.05
0
0%		45.60
-0.45
-0.98%		 46.59
11 月　45.40
-0.2
-0.44%		46.40
1
2.2%		46.50
0.1
0.22%		47.00
0.5
1.08%		45.50
-1.5
-3.19%		 　45.50
0
0%		45.95
0.45
0.99%		45.00
-0.95
-2.07%		44.50
-0.5
-1.11%		43.50
-1
-2.25%		 　43.00
-0.5
-1.15%		43.95
0.95
2.21%		43.55
-0.4
-0.91%		44.35
0.8
1.84%		43.85
-0.5
-1.13%		 　43.55
-0.3
-0.68%		42.85
-0.7
-1.61%		42.05
-0.8
-1.87%		42.10
0.05
0.12%		41.50
-0.6
-1.43%		 　40.75
-0.75
-1.81%		 43.9
12 月41.80
1.05
2.58%		41.80
0
0%		42.30
0.5
1.2%		41.80
-0.5
-1.18%		 　45.95
4.15
9.93%		47.85
1.9
4.13%		45.90
-1.95
-4.08%		47.40
1.5
3.27%		46.60
-0.8
-1.69%		 　46.30
-0.3
-0.64%		46.00
-0.3
-0.65%		45.70
-0.3
-0.65%		47.30
1.6
3.5%		46.60
-0.7
-1.48%		 　46.45
-0.15
-0.32%		45.65
-0.8
-1.72%		45.05
-0.6
-1.31%		44.35
-0.7
-1.55%		44.70
0.35
0.79%		 　45.00
0.3
0.67%		44.60
-0.4
-0.89%		44.30
-0.3
-0.67%		44.25
-0.05
-0.11%		45.24

說明:最高漲幅:9.93%最低跌幅:-9.9% 最高價:79.10最低價:37.00平均價:55.96,灰色底表示週末,漲116天(101.55)元,跌165天(-159.8)元,平盤22天
10%=2,5%=1,4%=8,3%=18,2%=20,1%=44,0%=45,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=2,-6%=22,-7%=24,-8%=31,-9%=77,

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 3653 278300 239 21092779 75.90 76.70 75.50 75.60 0.30 0% 75.60 5 75.80 2 18.53
2015-01-06 3653 477309 429 35784682 74.60 75.50 74.50 74.60 1.00 -1.32% 74.60 8 74.70 1 18.28
2015-01-07 3653 261050 211 19499150 74.60 75.40 74.50 74.60 0.00 0% 74.60 19 74.80 6 18.28
2015-01-08 3653 337154 252 25285850 75.00 75.50 74.60 74.60 0.00 0% 74.60 12 75.00 23 18.28
2015-01-09 3653 1362679 1022 104462342 75.40 77.80 75.00 76.50 1.90 2.55% 76.50 13 76.60 1 18.75
2015-01-12 3653 457196 360 34842535 76.10 77.20 75.50 75.50 1.00 -1.31% 75.50 16 75.60 1 18.50
2015-01-13 3653 310154 232 23508427 75.50 76.40 75.50 75.50 0.00 0% 75.50 43 75.80 5 18.50
2015-01-14 3653 290050 230 21987384 76.00 76.20 75.50 75.70 0.20 0.26% 75.70 2 75.90 1 18.55
2015-01-15 3653 7065280 3629 565452047 76.00 80.90 76.00 79.10 3.40 4.49% 79.00 25 79.10 2 19.39
2015-01-16 3653 2275200 1482 176133758 78.60 79.70 76.60 76.60 2.50 -3.16% 76.60 1 76.70 3 18.77
2015-01-19 3653 903110 714 68076940 77.10 77.60 73.50 74.00 2.60 -3.39% 74.00 11 74.10 3 18.14
2015-01-20 3653 675466 527 50989988 74.10 76.00 74.10 75.30 1.30 1.76% 75.30 24 75.50 5 18.46
2015-01-21 3653 544541 393 41197716 75.90 76.40 75.10 76.40 1.10 1.46% 76.30 1 76.40 1 18.73
2015-01-22 3653 2337213 1634 183556418 76.70 79.50 76.50 78.50 2.10 2.75% 78.50 10 78.60 12 19.24
2015-01-23 3653 1025261 666 80293358 79.50 79.50 77.60 78.00 0.50 -0.64% 78.00 6 78.10 2 19.12
2015-01-26 3653 502119 380 39295033 77.90 79.00 77.50 78.00 0.00 0% 78.00 28 78.10 8 19.12
2015-01-27 3653 390331 317 30352185 78.80 78.80 77.20 77.80 0.20 -0.26% 77.80 19 78.00 17 19.07
2015-01-28 3653 761203 529 59716293 77.60 79.20 77.20 77.80 0.00 0% 77.80 8 78.20 1 19.07
2015-01-29 3653 522500 393 40299149 78.00 78.50 76.60 76.70 1.10 -1.41% 76.70 3 77.00 1 18.80
2015-01-30 3653 395929 303 30288230 77.00 77.60 76.00 76.00 0.70 -0.91% 76.00 28 76.20 1 18.63
2015-02-02 3653 275138 238 20953530 77.50 77.50 75.80 75.80 0.20 -0.26% 75.80 5 75.90 5 18.58
2015-02-03 3653 598548 428 45161078 76.60 76.60 74.90 75.10 0.70 -0.92% 75.00 42 75.10 1 18.41
2015-02-04 3653 287545 240 21724738 76.50 76.50 75.10 75.20 0.10 0.13% 75.20 13 75.30 2 18.43
2015-02-05 3653 371285 310 27671287 75.20 75.50 74.30 74.70 0.50 -0.66% 74.60 1 74.80 3 18.31
2015-02-06 3653 259150 196 19269300 75.00 75.20 74.00 74.00 0.70 -0.94% 74.00 35 74.20 1 18.14
2015-02-09 3653 396000 318 29431900 74.30 75.10 73.80 74.30 0.30 0.41% 74.30 5 74.50 9 18.21
2015-02-10 3653 560169 460 41060683 74.30 74.90 72.60 72.70 1.60 -2.15% 72.70 4 72.80 1 17.82
2015-02-11 3653 503827 393 36498911 73.00 73.50 72.00 72.00 0.70 -0.96% 72.00 7 72.10 5 17.65
2015-02-12 3653 598710 435 42468095 72.00 72.70 70.60 70.70 1.30 -1.81% 70.70 7 70.80 34 17.33
2015-02-13 3653 395114 314 28278326 71.30 72.20 71.10 71.40 0.70 0.99% 71.40 4 71.50 7 17.50
2015-02-24 3653 235412 191 16893991 72.20 72.30 71.40 71.50 0.10 0.14% 71.50 12 71.80 1 17.52
2015-02-25 3653 266052 232 19209344 72.00 72.50 71.80 72.00 0.50 0.7% 72.00 5 72.10 1 17.65
2015-02-26 3653 216773 182 15634630 72.00 72.50 71.80 72.50 0.50 0.69% 72.40 3 72.50 2 17.77
2015-03-02 3653 306321 206 21993415 72.70 72.90 71.40 71.50 1.00 -1.38% 71.50 10 71.60 6 17.52
2015-03-03 3653 224250 187 16110475 71.70 72.20 71.70 71.70 0.20 0.28% 71.70 15 71.90 2 17.57
2015-03-04 3653 350585 290 25309659 71.60 72.70 71.60 72.20 0.50 0.7% 72.20 17 72.40 1 17.70
2015-03-05 3653 310922 240 22504384 72.70 72.80 72.00 72.20 0.00 0% 72.20 8 72.40 1 17.70
2015-03-06 3653 964957 746 71262229 72.20 74.70 72.00 74.10 1.90 2.63% 74.10 1 74.30 8 18.16
2015-03-09 3653 276472 227 20282802 73.60 73.90 72.90 73.40 0.70 -0.94% 73.40 4 73.50 9 17.99
2015-03-10 3653 260351 227 19068677 73.80 74.10 72.60 72.70 0.70 -0.95% 72.70 10 72.90 9 17.82
2015-03-11 3653 240874 200 17530113 72.50 73.20 72.40 72.50 0.20 -0.28% 72.50 20 72.70 1 17.77
2015-03-12 3653 206099 170 15049806 73.00 73.50 72.60 72.90 0.40 0.55% 72.90 16 73.10 2 17.87
2015-03-13 3653 206513 189 15061886 73.40 73.50 72.40 72.40 0.50 -0.69% 72.40 24 72.80 8 17.75
2015-03-16 3653 243600 186 17576938 72.40 72.80 71.80 72.00 0.40 -0.55% 72.00 2 72.10 8 17.65
2015-03-17 3653 1284826 964 95745334 73.90 75.40 72.70 74.50 2.50 3.47% 74.30 3 74.50 22 18.26
2015-03-18 3653 777280 527 58253891 74.90 75.60 74.10 74.20 0.30 -0.4% 74.20 1 74.30 5 19.42
2015-03-19 3653 1787591 1106 135918452 74.70 76.80 74.30 75.90 1.70 2.29% 75.90 32 76.00 4 19.87
2015-03-20 3653 504427 349 38093280 76.00 76.20 75.10 75.60 0.30 -0.4% 75.50 3 75.60 6 19.79
2015-03-23 3653 481583 368 36012131 75.60 76.20 74.40 74.50 1.10 -1.46% 74.40 13 74.50 4 19.50
2015-03-24 3653 239000 207 17708598 74.80 74.90 73.80 73.80 0.70 -0.94% 73.80 1 74.00 2 19.32
2015-03-25 3653 370960 280 27159982 74.00 74.40 72.80 72.90 0.90 -1.22% 72.90 13 73.10 1 19.08
2015-03-26 3653 359911 274 26114145 72.20 73.20 72.10 73.20 0.30 0.41% 72.60 1 73.20 1 19.16
2015-03-27 3653 477497 349 34449084 73.50 73.50 71.50 71.90 1.30 -1.78% 71.80 8 71.90 10 18.82
2015-03-30 3653 372315 284 26381596 71.90 72.20 70.20 70.90 1.00 -1.39% 70.80 14 70.90 11 18.56
2015-03-31 3653 259100 190 18476390 71.00 72.00 70.80 71.70 0.80 1.13% 71.50 12 71.70 3 18.77
2015-04-01 3653 326204 264 23048723 71.10 71.40 70.50 71.00 0.70 -0.98% 70.80 4 71.00 2 18.59
2015-04-02 3653 216100 195 15350000 71.00 71.60 70.80 70.80 0.20 -0.28% 70.80 5 70.90 1 18.53
2015-04-07 3653 232659 192 16585052 71.50 71.80 71.00 71.00 0.20 0.28% 71.00 3 71.20 6 18.59
2015-04-08 3653 216316 172 15375504 71.20 71.60 70.70 70.90 0.10 -0.14% 70.90 24 71.00 2 18.56
2015-04-09 3653 415535 309 29343550 70.90 71.50 70.10 70.10 0.80 -1.13% 70.00 86 70.10 8 18.35
2015-04-10 3653 698951 495 48240741 70.20 70.50 68.20 68.50 1.60 -2.28% 68.40 8 68.50 23 17.93
2015-04-13 3653 271070 213 18737457 68.60 69.50 68.60 69.20 0.70 1.02% 69.00 1 69.20 1 18.12
2015-04-14 3653 362751 254 25536842 69.20 71.00 69.20 70.10 0.90 1.3% 70.10 10 70.30 10 18.35
2015-04-15 3653 188202 150 13183399 70.20 70.60 69.70 70.20 0.10 0.14% 69.80 5 70.30 6 18.38
2015-04-16 3653 160361 126 11220105 70.20 70.50 69.70 69.90 0.30 -0.43% 69.80 2 69.90 5 18.30
2015-04-17 3653 220482 181 15242158 70.00 70.00 68.70 68.80 1.10 -1.57% 68.80 39 69.00 2 18.01
2015-04-20 3653 244000 178 16622400 68.80 68.80 67.70 67.80 1.00 -1.45% 67.80 20 67.90 12 17.75
2015-04-21 3653 547330 417 36485611 68.00 68.20 66.00 66.10 1.70 -2.51% 66.10 1 66.40 3 17.30
2015-04-22 3653 273150 228 18211524 66.10 67.50 66.10 67.50 1.40 2.12% 67.50 3 67.60 1 17.67
2015-04-23 3653 308217 267 20856363 67.90 68.20 67.00 68.00 0.50 0.74% 67.80 1 68.00 1 17.80
2015-04-24 3653 324418 278 22114148 68.20 68.80 67.50 67.70 0.30 -0.44% 67.70 7 67.90 1 17.72
2015-04-27 3653 201535 188 13710300 68.40 68.50 67.70 67.70 0.00 0% 67.60 3 67.90 7 17.72
2015-04-28 3653 373213 297 25034271 67.70 68.40 66.50 66.90 0.80 -1.18% 66.80 1 66.90 3 17.51
2015-04-29 3653 274101 212 18146145 67.50 67.70 65.50 66.40 0.50 -0.75% 66.40 3 66.50 1 17.38
2015-04-30 3653 199170 172 13340139 66.80 67.50 66.50 67.30 0.90 1.36% 67.30 2 67.40 3 17.62
2015-05-04 3653 182358 152 12103598 67.30 67.30 66.00 66.20 1.10 -1.63% 66.20 11 66.30 1 17.33
2015-05-05 3653 315078 190 20755048 66.20 66.20 65.60 65.80 0.40 -0.6% 65.70 11 66.00 13 17.23
2015-05-06 3653 250734 224 16639190 65.50 67.20 65.50 67.20 1.40 2.13% 67.10 1 67.20 2 17.59
2015-05-07 3653 134566 120 8976408 67.00 67.10 66.50 66.60 0.60 -0.89% 66.50 6 66.60 3 17.43
2015-05-08 3653 265000 203 17560200 66.50 67.20 65.50 65.60 1.00 -1.5% 65.60 12 66.00 1 17.17
2015-05-11 3653 1325840 858 81869506 65.60 66.00 61.10 61.10 4.50 -6.86% 0.00 0 61.10 52 15.99
2015-05-12 3653 472850 349 28532918 60.00 61.80 59.30 61.00 0.10 -0.16% 60.60 8 61.00 1 17.38
2015-05-13 3653 253030 192 15439050 61.00 61.40 60.50 61.10 0.10 0.16% 61.00 5 61.10 2 17.41
2015-05-14 3653 430187 308 25932675 61.10 61.70 59.60 60.00 1.10 -1.8% 60.00 1 60.20 3 17.09
2015-05-15 3653 225721 202 13559528 60.80 60.80 59.50 60.10 0.10 0.17% 60.10 4 60.20 1 17.12
2015-05-18 3653 415414 311 24452552 61.00 61.00 57.60 58.00 2.10 -3.49% 58.00 4 58.10 2 16.52
2015-05-19 3653 476358 378 27643622 58.20 58.80 57.20 58.30 0.30 0.52% 58.30 17 58.40 2 16.61
2015-05-20 3653 432849 341 25498504 58.50 60.00 57.80 59.00 0.70 1.2% 59.00 1 59.20 2 16.81
2015-05-21 3653 158371 131 9339377 58.60 59.50 58.50 58.70 0.30 -0.51% 58.60 12 58.70 1 16.72
2015-05-22 3653 330141 253 19653031 59.00 60.50 59.00 59.50 0.80 1.36% 59.30 1 59.50 4 16.95
2015-05-25 3653 213572 143 12734020 59.70 60.00 59.20 59.30 0.20 -0.34% 59.30 3 59.50 1 16.89
2015-05-26 3653 150567 127 8963678 59.00 59.90 59.00 59.30 0.00 0% 59.30 9 59.50 6 16.89
2015-05-27 3653 197600 158 11866120 59.70 60.30 59.40 60.10 0.80 1.35% 60.00 3 60.10 2 17.12
2015-05-28 3653 483699 386 29905296 61.00 62.70 60.50 62.30 2.20 3.66% 62.20 18 62.30 7 17.75
2015-05-29 3653 179196 160 11092232 62.70 62.70 61.60 61.70 0.60 -0.96% 61.70 12 61.80 1 17.58
2015-06-01 3653 244265 173 14683878 61.20 61.20 59.70 60.00 1.70 -2.76% 60.00 17 60.10 10 17.09
2015-06-02 3653 166448 123 10034793 60.00 60.90 60.00 60.00 0.00 0% 60.00 17 60.20 5 17.09
2015-06-03 3653 220280 179 13133871 60.00 60.50 59.00 59.10 0.90 -1.5% 59.00 16 59.20 5 16.84
2015-06-04 3653 390000 295 22537800 58.50 59.10 57.20 57.20 1.90 -3.21% 57.20 14 57.30 6 16.30
2015-06-05 3653 299771 227 17141123 57.20 57.80 56.50 57.00 0.20 -0.35% 57.00 11 57.50 1 16.24
2015-06-08 3653 482917 320 26702676 56.10 56.90 54.90 55.20 1.80 -3.16% 55.20 8 55.40 1 15.73
2015-06-09 3653 1406439 757 72368589 54.30 55.00 50.00 50.00 5.20 -9.42% 49.90 1 50.00 25 14.25
2015-06-10 3653 435654 337 22296108 49.80 52.00 49.80 51.70 1.70 3.4% 51.70 2 51.80 4 14.73
2015-06-11 3653 168000 139 8749000 52.90 52.90 51.70 52.10 0.40 0.77% 52.00 9 52.40 2 14.84
2015-06-12 3653 286135 218 15292195 52.10 53.90 52.10 53.80 1.70 3.26% 53.80 1 53.90 19 15.33
2015-06-15 3653 391000 287 21629000 55.50 56.30 54.10 55.00 1.20 2.23% 54.90 2 55.00 1 15.67
2015-06-16 3653 249350 183 13394425 55.50 55.50 53.20 53.50 1.50 -2.73% 53.50 15 53.80 2 15.24
2015-06-17 3653 154200 136 8321520 53.90 54.50 53.50 53.60 0.10 0.19% 53.60 17 54.00 1 15.27
2015-06-18 3653 148100 119 8054100 54.30 55.00 53.80 54.70 1.10 2.05% 54.70 19 54.80 1 15.58
2015-06-22 3653 146372 124 8081816 55.60 55.90 54.80 55.40 0.70 1.28% 55.30 6 55.40 2 15.78
2015-06-23 3653 189962 156 10459710 55.50 55.90 54.50 54.80 0.60 -1.08% 54.80 2 54.90 2 15.61
2015-06-24 3653 233154 147 12676723 55.50 55.50 54.00 54.00 0.80 -1.46% 54.00 22 54.50 3 15.38
2015-06-25 3653 236405 148 12896995 54.20 54.80 54.20 54.60 0.60 1.11% 54.50 4 54.60 6 15.56
2015-06-26 3653 153150 124 8364850 54.80 55.30 54.20 55.30 0.70 1.28% 55.00 1 55.30 2 15.75
2015-06-29 3653 168310 133 9154131 55.00 55.10 54.00 54.00 1.30 -2.35% 54.00 16 54.50 1 15.38
2015-06-30 3653 176050 118 9493224 53.50 54.70 53.30 54.40 0.40 0.74% 54.30 2 54.40 15 15.50
2015-07-01 3653 551141 402 30351209 54.40 55.60 54.00 55.00 0.60 1.1% 55.00 7 55.30 1 15.67
2015-07-02 3653 424937 364 22346471 52.10 53.50 51.70 52.90 0.00 -3.82% 52.80 22 52.90 1 15.07
2015-07-03 3653 226945 190 11858227 52.90 53.00 51.80 52.20 0.70 -1.32% 52.20 12 52.40 6 14.87
2015-07-06 3653 191100 154 9940690 52.00 52.40 51.60 51.80 0.40 -0.77% 51.80 4 51.90 1 14.76
2015-07-07 3653 183522 131 9535538 51.80 52.60 51.80 51.90 0.10 0.19% 51.90 1 52.00 5 14.79
2015-07-08 3653 633009 453 31614744 51.30 51.60 48.65 49.30 2.60 -5.01% 49.30 1 49.50 2 14.05
2015-07-09 3653 535104 332 26212533 47.55 50.70 47.30 49.85 0.55 1.12% 49.60 2 49.85 1 14.20
2015-07-13 3653 288240 252 14798434 51.00 52.40 49.95 51.90 2.05 4.11% 51.90 1 52.00 12 14.79
2015-07-14 3653 222200 172 11340640 50.20 51.90 50.20 50.50 1.40 -2.7% 50.50 3 50.60 6 14.39
2015-07-15 3653 155200 129 7930880 50.50 51.70 50.50 51.70 1.20 2.38% 51.10 2 51.70 2 14.73
2015-07-16 3653 72000 69 3714000 52.00 52.20 51.00 51.70 0.00 0% 51.60 1 51.80 3 14.73
2015-07-17 3653 88419 78 4550236 51.70 52.00 51.30 51.70 0.00 0% 51.40 5 51.70 1 14.73
2015-07-20 3653 111400 98 5662159 51.80 52.10 50.10 50.30 1.40 -2.71% 50.20 3 50.50 1 14.33
2015-07-21 3653 124000 108 6238200 50.30 51.00 49.85 49.85 0.45 -0.89% 49.85 6 50.20 1 14.20
2015-07-22 3653 149118 116 7416425 49.50 50.00 49.50 49.70 0.15 -0.3% 49.70 1 49.90 2 14.16
2015-07-23 3653 222101 165 10879374 49.30 50.00 48.60 48.80 0.90 -1.81% 48.75 3 49.00 1 13.90
2015-07-24 3653 112691 93 5539269 49.00 49.45 49.00 49.00 0.20 0.41% 49.00 13 49.10 7 13.96
2015-07-27 3653 508058 371 23630982 47.90 49.00 44.15 44.15 4.85 -9.9% 44.15 17 44.50 7 12.58
2015-07-28 3653 356236 256 15887623 42.75 46.30 42.75 46.10 1.95 4.42% 46.05 2 46.20 2 13.13
2015-07-29 3653 140747 116 6435998 46.10 46.10 45.25 45.80 0.30 -0.65% 45.50 1 45.95 2 13.05
2015-07-30 3653 147600 106 6801129 45.10 46.80 45.10 45.40 0.40 -0.87% 45.30 5 45.40 8 12.93
2015-07-31 3653 146225 111 6569115 46.00 46.00 44.00 44.00 1.40 -3.08% 44.00 12 44.80 1 12.54
2015-08-03 3653 173200 145 7532099 44.00 44.10 43.00 43.40 0.60 -1.36% 43.30 3 43.50 2 12.36
2015-08-04 3653 380205 269 16074147 43.40 44.00 40.50 42.50 0.90 -2.07% 41.50 1 42.50 13 12.11
2015-08-05 3653 195300 138 8163375 40.70 42.45 40.70 42.25 0.25 -0.59% 42.25 2 42.35 1 12.04
2015-08-06 3653 200400 153 8371500 42.25 42.95 41.10 41.10 1.15 -2.72% 41.10 10 41.20 25 11.71
2015-08-07 3653 166590 138 6941332 41.10 42.10 40.80 42.00 0.90 2.19% 42.00 2 42.05 2 11.97
2015-08-10 3653 117001 105 5002243 41.80 43.35 41.20 43.20 1.20 2.86% 43.20 4 43.40 2 12.31
2015-08-11 3653 222000 166 9524950 43.50 43.70 42.20 42.40 0.80 -1.85% 42.20 23 42.45 1 12.08
2015-08-12 3653 107000 92 4495900 42.00 42.35 41.55 41.90 0.50 -1.18% 41.90 21 42.00 4 11.94
2015-08-13 3653 167975 138 7189419 41.90 43.50 41.90 43.50 1.60 3.82% 43.50 6 43.60 1 12.39
2015-08-14 3653 100100 77 4343290 44.50 44.50 42.80 43.00 0.50 -1.15% 43.00 5 43.25 3 15.19
2015-08-17 3653 138240 94 5854568 42.50 42.60 42.00 42.00 1.00 -2.33% 42.00 9 42.30 5 14.84
2015-08-18 3653 82136 72 3454630 42.00 42.95 41.80 42.30 0.30 0.71% 42.10 1 42.30 2 14.95
2015-08-19 3653 187357 141 7837194 42.00 42.45 41.50 41.85 0.45 -1.06% 41.70 5 41.85 1 14.79
2015-08-20 3653 84153 84 3533676 41.50 42.35 41.20 42.00 0.15 0.36% 42.00 5 42.10 2 14.84
2015-08-21 3653 256203 194 10426271 41.15 41.30 40.10 40.10 1.90 -4.52% 40.10 5 40.50 1 14.17
2015-08-24 3653 790193 528 28930358 37.05 38.50 36.10 37.00 3.10 -7.73% 37.00 8 37.05 1 13.07
2015-08-25 3653 309730 229 11519706 36.10 37.95 36.10 37.40 0.40 1.08% 37.40 1 37.45 2 13.22
2015-08-26 3653 200577 170 7578403 37.40 38.40 37.20 38.40 1.00 2.67% 38.40 4 38.50 2 13.57
2015-08-27 3653 317555 262 12825221 38.50 41.50 38.50 40.50 2.10 5.47% 40.45 1 40.80 3 14.31
2015-08-28 3653 246154 192 10245106 40.70 41.90 40.70 41.60 1.10 2.72% 41.60 4 41.70 5 14.70
2015-08-31 3653 143030 122 5917208 41.00 42.20 40.60 41.95 0.35 0.84% 41.95 1 42.00 12 14.82
2015-09-01 3653 127613 92 5298211 41.60 41.95 41.00 41.95 0.00 0% 41.90 10 41.95 3 14.82
2015-09-02 3653 119322 102 5003785 41.50 42.30 40.75 42.30 0.35 0.83% 42.15 15 42.30 1 14.95
2015-09-03 3653 237170 167 10244528 42.30 43.70 42.30 43.50 1.20 2.84% 43.50 16 43.55 2 15.37
2015-09-04 3653 165000 122 7225600 43.20 44.40 43.20 43.50 0.00 0% 43.50 2 43.60 2 15.37
2015-09-07 3653 108873 80 4673489 41.85 43.50 41.85 43.10 0.40 -0.92% 43.10 10 43.15 1 15.23
2015-09-08 3653 82000 72 3583450 43.05 44.20 43.05 43.65 0.55 1.28% 43.65 3 43.90 1 15.42
2015-09-09 3653 250725 185 11197477 44.45 44.95 44.15 44.80 1.15 2.63% 44.80 7 44.90 12 15.83
2015-09-10 3653 150313 125 6812535 44.50 45.75 44.50 45.75 0.95 2.12% 45.65 4 45.75 2 16.17
2015-09-11 3653 117030 89 5376736 45.75 46.35 45.25 46.20 0.45 0.98% 45.70 5 46.30 10 16.33
2015-09-14 3653 159262 127 7361447 46.40 46.90 45.15 45.15 1.05 -2.27% 45.15 2 46.20 2 15.95
2015-09-15 3653 92001 76 4156249 45.60 46.20 44.80 44.85 0.30 -0.66% 44.85 2 44.95 1 15.85
2015-09-16 3653 127309 119 5744355 45.00 45.75 44.70 45.10 0.25 0.56% 45.10 2 45.30 7 15.94
2015-09-17 3653 238000 165 10843950 45.30 46.00 45.10 46.00 0.90 2% 45.95 3 46.00 9 16.25
2015-09-18 3653 163270 125 7503524 46.20 46.20 45.50 46.20 0.20 0.43% 46.00 8 46.20 5 16.33
2015-09-21 3653 104083 87 4668451 45.25 45.50 44.55 44.70 1.50 -3.25% 44.70 22 44.95 1 15.80
2015-09-22 3653 111618 102 5007827 44.25 45.85 44.25 44.95 0.25 0.56% 44.70 13 44.95 2 15.88
2015-09-23 3653 89655 65 3997190 44.80 44.80 44.20 44.40 0.55 -1.22% 44.40 8 44.70 8 15.69
2015-09-24 3653 138553 108 6070713 44.40 44.40 43.55 43.70 0.70 -1.58% 43.70 14 43.90 1 15.44
2015-09-25 3653 62425 51 2743287 43.70 44.25 43.50 44.00 0.30 0.69% 44.00 1 44.05 1 15.55
2015-09-30 3653 50100 40 2224554 43.50 44.70 43.50 44.70 0.70 1.59% 44.70 1 44.80 1 15.80
2015-10-01 3653 118534 108 5395152 45.00 45.80 45.00 45.70 1.00 2.24% 45.50 2 45.70 2 16.15
2015-10-02 3653 180000 147 8277750 46.15 46.25 45.50 45.55 0.15 -0.33% 45.55 2 45.90 3 16.10
2015-10-05 3653 204150 159 9496970 46.00 46.80 46.00 46.80 1.25 2.74% 46.75 10 46.80 17 16.54
2015-10-06 3653 239308 206 11339521 46.60 48.45 46.10 46.10 0.70 -1.5% 46.10 8 46.70 2 16.29
2015-10-07 3653 125315 102 5847578 46.20 46.95 46.00 46.90 0.80 1.74% 46.80 4 46.95 7 16.57
2015-10-08 3653 192220 156 8852320 46.90 46.95 45.60 45.95 0.95 -2.03% 45.90 15 45.95 6 16.24
2015-10-12 3653 158050 128 7315415 46.80 46.80 45.55 45.95 0.00 0% 45.95 1 46.00 1 16.24
2015-10-13 3653 96464 80 4429930 45.90 46.40 45.75 45.90 0.05 -0.11% 45.90 3 45.95 2 16.22
2015-10-14 3653 100360 89 4590883 45.50 46.05 45.50 45.85 0.05 -0.11% 45.70 2 45.85 3 16.20
2015-10-15 3653 124469 98 5763224 46.00 46.60 45.85 46.00 0.15 0.33% 45.90 8 46.00 8 16.25
2015-10-16 3653 260283 119 12135071 46.00 46.90 45.85 46.90 0.90 1.96% 46.65 24 46.90 10 16.57
2015-10-19 3653 437100 359 21223345 46.90 49.90 46.80 47.00 0.10 0.21% 47.00 2 48.35 1 16.61
2015-10-20 3653 529362 405 25654507 47.60 49.50 47.20 48.25 1.25 2.66% 48.25 1 48.30 3 17.05
2015-10-21 3653 196280 162 9345390 48.70 48.70 47.05 47.75 0.50 -1.04% 47.50 1 47.75 2 16.87
2015-10-22 3653 84694 76 4010395 47.50 47.60 47.15 47.40 0.35 -0.73% 47.40 10 47.50 3 16.75
2015-10-23 3653 126263 94 5992466 47.80 48.00 47.20 47.20 0.20 -0.42% 47.20 14 47.35 1 16.68
2015-10-26 3653 93100 81 4430990 47.25 47.90 47.25 47.90 0.70 1.48% 47.60 1 48.00 7 16.93
2015-10-27 3653 64312 64 3065950 47.90 48.00 47.25 47.50 0.40 -0.84% 47.40 1 47.50 7 16.78
2015-10-28 3653 245000 198 11347700 47.50 47.60 45.60 46.05 1.45 -3.05% 46.05 1 46.10 1 16.27
2015-10-29 3653 107386 98 4979832 46.45 47.00 46.05 46.05 0.00 0% 46.05 7 46.40 4 16.27
2015-10-30 3653 74168 62 3379644 46.00 46.55 45.30 45.60 0.45 -0.98% 45.60 7 45.75 2 16.11
2015-11-02 3653 69743 72 3176931 45.10 45.85 45.10 45.40 0.20 -0.44% 45.40 1 45.80 2 16.04
2015-11-03 3653 60410 58 2796507 45.45 46.50 45.45 46.40 1.00 2.2% 46.30 3 46.40 4 16.40
2015-11-04 3653 87715 74 4079547 46.20 46.70 46.20 46.50 0.10 0.22% 46.45 4 46.60 6 16.43
2015-11-05 3653 129567 81 6088849 47.10 47.30 46.75 47.00 0.50 1.08% 46.85 2 47.10 2 16.61
2015-11-06 3653 112100 81 5195929 47.00 47.00 45.50 45.50 1.50 -3.19% 45.50 9 46.40 3 16.08
2015-11-09 3653 84544 79 3856918 46.50 46.50 45.25 45.50 0.00 0% 45.50 2 45.55 1 15.74
2015-11-10 3653 120550 76 5493922 45.35 46.25 45.25 45.95 0.45 0.99% 45.65 3 46.00 1 15.90
2015-11-11 3653 93253 79 4224859 45.95 45.95 45.00 45.00 0.95 -2.07% 45.00 6 45.30 2 15.57
2015-11-12 3653 94020 70 4207448 45.00 45.95 44.15 44.50 0.50 -1.11% 44.45 2 44.60 1 15.40
2015-11-13 3653 127000 105 5564600 44.50 44.50 43.30 43.50 1.00 -2.25% 43.35 3 43.55 10 15.05
2015-11-16 3653 76752 68 3292084 43.10 43.40 42.50 43.00 0.50 -1.15% 43.00 4 43.40 2 14.88
2015-11-17 3653 102150 79 4487026 44.00 44.15 43.85 43.95 0.95 2.21% 43.85 1 43.95 5 15.21
2015-11-18 3653 47060 42 2060536 43.40 44.10 43.30 43.55 0.40 -0.91% 43.50 8 43.85 1 15.07
2015-11-19 3653 65409 58 2883635 43.80 44.35 43.80 44.35 0.80 1.84% 44.05 1 44.40 2 15.35
2015-11-20 3653 63375 50 2786593 44.40 44.40 43.80 43.85 0.50 -1.13% 43.80 32 43.85 1 15.17
2015-11-23 3653 63050 57 2751085 43.85 44.05 43.30 43.55 0.30 -0.68% 43.55 1 43.75 1 15.07
2015-11-24 3653 507121 362 24240243 47.50 48.70 46.60 42.85 0.70 -1.61% 46.60 4 46.90 1 16.12
2015-11-25 3653 66615 61 2812680 43.20 43.20 42.00 42.05 0.80 -1.87% 42.00 13 42.30 2 14.55
2015-11-26 3653 119050 103 5020467 42.30 42.80 42.00 42.10 0.05 0.12% 42.10 1 42.30 2 14.57
2015-11-27 3653 111814 83 4669610 41.80 42.50 41.50 41.50 0.60 -1.43% 41.50 6 41.70 3 14.36
2015-11-30 3653 590993 346 23861012 41.50 41.50 39.70 40.75 0.75 -1.81% 40.60 4 40.80 3 14.10
2015-12-01 3653 159382 139 6531216 40.50 42.00 40.15 41.80 1.05 2.58% 41.60 11 41.80 4 14.46
2015-12-02 3653 146634 127 6138074 41.80 42.25 41.25 41.80 0.00 0% 41.80 3 41.95 9 14.46
2015-12-03 3653 162358 119 6811336 41.80 42.45 41.60 42.30 0.50 1.2% 42.05 2 42.30 1 14.64
2015-12-04 3653 92465 87 3890180 42.10 42.45 41.80 41.80 0.50 -1.18% 41.80 7 42.00 7 14.46
2015-12-07 3653 357461 261 16151730 42.90 45.95 42.90 45.95 4.15 9.93% 45.95 531 0.00 0 15.90
2015-12-08 3653 1694702 1185 81967212 47.30 49.50 47.30 47.85 1.90 4.13% 47.85 33 47.90 2 16.56
2015-12-09 3653 546190 410 25235790 47.20 47.40 45.60 45.90 1.95 -4.08% 45.90 19 46.00 1 15.88
2015-12-10 3653 439823 371 20623642 45.20 48.20 45.20 47.40 1.50 3.27% 47.30 13 47.80 1 16.40
2015-12-11 3653 714798 545 34408683 47.95 49.45 46.25 46.60 0.80 -1.69% 46.55 13 46.60 2 16.12
2015-12-14 3653 232030 198 10804280 46.40 47.40 45.70 46.30 0.30 -0.64% 46.30 5 46.55 1 16.02
2015-12-15 3653 220100 164 10230350 47.10 47.40 45.80 46.00 0.30 -0.65% 46.00 1 46.25 1 15.92
2015-12-16 3653 136143 118 6234135 46.30 46.50 45.25 45.70 0.30 -0.65% 45.65 6 45.80 2 15.81
2015-12-17 3653 446250 360 21218124 46.50 48.75 46.00 47.30 1.60 3.5% 47.30 3 47.35 2 16.37
2015-12-18 3653 507121 362 24240243 47.50 48.70 46.60 46.60 0.70 -1.48% 46.60 4 46.90 1 16.12
2015-12-21 3653 288100 231 13254095 46.60 46.60 45.50 46.45 0.15 -0.32% 46.05 2 46.45 8 16.07
2015-12-22 3653 214379 176 9863900 46.80 46.80 45.65 45.65 0.80 -1.72% 45.60 6 45.65 2 15.80
2015-12-23 3653 232296 171 10604334 46.00 46.50 45.05 45.05 0.60 -1.31% 45.05 1 45.25 1 15.59
2015-12-24 3653 187906 164 8432902 45.75 45.75 44.35 44.35 0.70 -1.55% 44.30 8 44.50 5 15.35
2015-12-25 3653 112100 87 5021450 44.35 45.25 44.10 44.70 0.35 0.79% 44.70 1 45.05 2 15.47
2015-12-28 3653 51080 49 2301650 45.45 45.45 44.70 45.00 0.30 0.67% 44.80 1 45.10 3 15.57
2015-12-29 3653 64333 49 2874635 45.00 45.10 44.30 44.60 0.40 -0.89% 44.60 4 44.65 1 15.43
2015-12-30 3653 137154 105 6059070 44.80 44.80 44.00 44.30 0.30 -0.67% 44.30 4 44.45 1 15.33
2015-12-31 3653 99143 63 4370606 44.45 44.45 43.85 44.25 0.05 -0.11% 44.10 1 44.30 5 15.31