F-世芯(3661)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　99.60
0
0%		98.20
-1.4
-1.41%		105.00
6.8
6.92%		104.00
-1
-0.95%		107.50
3.5
3.37%		 　105.00
-2.5
-2.33%		104.00
-1
-0.95%		100.50
-3.5
-3.37%		100.00
-0.5
-0.5%		96.90
-3.1
-3.1%		 　90.20
-6.7
-6.91%		91.90
1.7
1.88%		88.30
-3.6
-3.92%		89.50
1.2
1.36%		88.80
-0.7
-0.78%		 　89.90
1.1
1.24%		91.30
1.4
1.56%		89.60
-1.7
-1.86%		88.20
-1.4
-1.56%		84.50
-3.7
-4.2%		 94.86
2 月　78.60
-5.9
-6.98%		79.00
0.4
0.51%		79.30
0.3
0.38%		78.30
-1
-1.26%		74.60
-3.7
-4.73%		 　72.50
-2.1
-2.82%		75.10
2.6
3.59%		73.80
-1.3
-1.73%		72.60
-1.2
-1.63%		72.20
-0.4
-0.55%		 　　　　　　　　　70.00
-2.2
-3.05%		72.00
2
2.86%		71.00
-1
-1.39%		 72.98
3 月　69.60
-1.4
-1.97%		72.80
3.2
4.6%		71.50
-1.3
-1.79%		74.30
2.8
3.92%		74.40
0.1
0.13%		 　72.60
-1.8
-2.42%		70.40
-2.2
-3.03%		68.80
-1.6
-2.27%		68.70
-0.1
-0.15%		68.90
0.2
0.29%		 　65.40
-3.5
-5.08%		62.20
-3.2
-4.89%		63.00
0.8
1.29%		61.70
-1.3
-2.06%		60.60
-1.1
-1.78%		 　60.00
-0.6
-0.99%		61.10
1.1
1.83%		61.00
-0.1
-0.16%		61.00
0
0%		60.10
-0.9
-1.48%		 　56.00
-4.1
-6.82%		57.60
1.6
2.86%		65.22
4 月56.30
-1.3
-2.26%		55.20
-1.1
-1.95%		 　　　59.00
3.8
6.88%		62.00
3
5.08%		61.00
-1
-1.61%		59.20
-1.8
-2.95%		 　57.00
-2.2
-3.72%		59.00
2
3.51%		59.10
0.1
0.17%		59.20
0.1
0.17%		61.50
2.3
3.89%		 　61.10
-0.4
-0.65%		58.60
-2.5
-4.09%		58.60
0
0%		60.20
1.6
2.73%		59.50
-0.7
-1.16%		 　60.10
0.6
1.01%		60.00
-0.1
-0.17%		60.00
0
0%		59.80
-0.2
-0.33%		 59.31
5 月　　　59.20
-0.6
-1%		58.60
-0.6
-1.01%		58.60
0
0%		58.30
-0.3
-0.51%		57.10
-1.2
-2.06%		 　53.60
-3.5
-6.13%		55.00
1.4
2.61%		51.30
-3.7
-6.73%		49.50
-1.8
-3.51%		49.70
0.2
0.4%		 　46.70
-3
-6.04%		46.50
-0.2
-0.43%		47.25
0.75
1.61%		46.30
-0.95
-2.01%		45.30
-1
-2.16%		 　43.00
-2.3
-5.08%		41.80
-1.2
-2.79%		42.95
1.15
2.75%		43.00
0.05
0.12%		44.20
1.2
2.79%		 49.07
6 月42.75
-1.45
-3.28%		43.20
0.45
1.05%		42.70
-0.5
-1.16%		43.30
0.6
1.41%		44.70
1.4
3.23%		 　44.25
-0.45
-1.01%		42.00
-2.25
-5.08%		41.80
-0.2
-0.48%		43.80
2
4.78%		43.50
-0.3
-0.68%		 　45.50
2
4.6%		45.85
0.35
0.77%		46.05
0.2
0.44%		46.80
0.75
1.63%		 　　45.90
-0.9
-1.92%		46.20
0.3
0.65%		46.00
-0.2
-0.43%		45.60
-0.4
-0.87%		46.60
1
2.19%		 　45.10
-1.5
-3.22%		45.50
0.4
0.89%		 44.92
7 月50.00
4.5
9.89%		51.50
1.5
3%		51.40
-0.1
-0.19%		 　49.90
-1.5
-2.92%		50.60
0.7
1.4%		49.50
-1.1
-2.17%		49.00
-0.5
-1.01%		 　　51.00
2
4.08%		48.90
-2.1
-4.12%		48.90
0
0%		48.50
-0.4
-0.82%		48.45
-0.05
-0.1%		 　47.50
-0.95
-1.96%		47.40
-0.1
-0.21%		46.00
-1.4
-2.95%		45.65
-0.35
-0.76%		44.30
-1.35
-2.96%		 　42.85
-1.45
-3.27%		43.40
0.55
1.28%		43.85
0.45
1.04%		43.65
-0.2
-0.46%		42.90
-0.75
-1.72%		47.55
8 月 　40.80
-2.1
-4.9%		38.50
-2.3
-5.64%		38.70
0.2
0.52%		38.70
0
0%		38.60
-0.1
-0.26%		 　39.20
0.6
1.55%		40.10
0.9
2.3%		40.40
0.3
0.75%		40.30
-0.1
-0.25%		41.90
1.6
3.97%		 　41.00
-0.9
-2.15%		41.15
0.15
0.37%		40.50
-0.65
-1.58%		41.95
1.45
3.58%		39.90
-2.05
-4.89%		 　35.95
-3.95
-9.9%		34.90
-1.05
-2.92%		33.85
-1.05
-3.01%		33.80
-0.05
-0.15%		34.85
1.05
3.11%		 34.50
-0.35
-1%		38.35
9 月37.95
3.45
10%		38.10
0.15
0.4%		38.00
-0.1
-0.26%		37.80
-0.2
-0.53%		 　37.40
-0.4
-1.06%		37.90
0.5
1.34%		38.45
0.55
1.45%		39.10
0.65
1.69%		38.60
-0.5
-1.28%		 　39.10
0.5
1.3%		38.10
-1
-2.56%		38.35
0.25
0.66%		38.60
0.25
0.65%		41.00
2.4
6.22%		 　45.10
4.1
10%		43.30
-1.8
-3.99%		39.00
-4.3
-9.93%		37.50
-1.5
-3.85%		39.20
1.7
4.53%		 　　　38.15
-1.05
-2.68%		 39.16
10 月38.60
0.45
1.18%		38.55
-0.05
-0.13%		 　41.00
2.45
6.36%		39.60
-1.4
-3.41%		40.40
0.8
2.02%		39.25
-1.15
-2.85%		 　　40.35
1.1
2.8%		39.65
-0.7
-1.73%		39.70
0.05
0.13%		43.65
3.95
9.95%		42.40
-1.25
-2.86%		 　45.45
3.05
7.19%		45.40
-0.05
-0.11%		43.00
-2.4
-5.29%		42.65
-0.35
-0.81%		42.40
-0.25
-0.59%		 　43.65
1.25
2.95%		43.35
-0.3
-0.69%		43.35
0
0%		43.40
0.05
0.12%		41.60
-1.8
-4.15%		 41.88
11 月　41.00
-0.6
-1.44%		41.55
0.55
1.34%		45.70
4.15
9.99%		46.00
0.3
0.66%		44.35
-1.65
-3.59%		 　44.50
0.15
0.34%		44.35
-0.15
-0.34%		39.95
-4.4
-9.92%		38.75
-1.2
-3%		40.25
1.5
3.87%		 　39.70
-0.55
-1.37%		39.95
0.25
0.63%		40.00
0.05
0.13%		41.50
1.5
3.75%		41.85
0.35
0.84%		 　41.00
-0.85
-2.03%		39.55
-1.45
-3.54%		38.70
-0.85
-2.15%		39.00
0.3
0.78%		38.10
-0.9
-2.31%		 　36.50
-1.6
-4.2%		 40.81
12 月37.00
0.5
1.37%		37.05
0.05
0.14%		36.75
-0.3
-0.81%		37.10
0.35
0.95%		 　37.10
0
0%		37.30
0.2
0.54%		36.40
-0.9
-2.41%		35.65
-0.75
-2.06%		33.40
-2.25
-6.31%		 　32.00
-1.4
-4.19%		32.45
0.45
1.41%		35.45
3
9.24%		34.25
-1.2
-3.39%		34.10
-0.15
-0.44%		 　34.15
0.05
0.15%		33.70
-0.45
-1.32%		33.50
-0.2
-0.59%		32.95
-0.55
-1.64%		33.20
0.25
0.76%		 　32.60
-0.6
-1.81%		32.65
0.05
0.15%		33.70
1.05
3.22%		34.20
0.5
1.48%		34.54

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:107.50最低價:32.00平均價:51.63,灰色底表示週末,漲114天(145.85)元,跌179天(-255.8)元,平盤10天
10%=7,9%=1,7%=5,6%=3,5%=6,4%=10,3%=15,2%=11,1%=37,0%=29,-0%=4,-1%=6,-2%=7,-3%=11,-4%=16,-5%=19,-6%=30,-7%=43,-8%=43,

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 3661 565723 399 56428224 100.00 100.50 98.90 99.60 1.40 0% 99.60 16 99.80 1 18.14
2015-01-06 3661 820300 484 80927978 99.00 99.40 98.10 98.20 1.40 -1.41% 98.20 1 98.40 1 17.89
2015-01-07 3661 2573961 1536 268987405 100.00 105.00 100.00 105.00 6.80 6.92% 105.00 135 0.00 0 19.13
2015-01-08 3661 2250820 1415 235774280 105.00 107.50 102.00 104.00 1.00 -0.95% 103.50 98 104.00 3 18.94
2015-01-09 3661 1617528 1185 173151496 106.00 109.00 105.50 107.50 3.50 3.37% 107.00 27 107.50 5 19.58
2015-01-12 3661 1249352 978 131800460 107.50 108.50 103.00 105.00 2.50 -2.33% 105.00 3 105.50 23 19.13
2015-01-13 3661 687350 478 71791550 104.00 106.00 103.50 104.00 1.00 -0.95% 103.50 21 104.00 13 18.94
2015-01-14 3661 1233367 902 124157167 104.00 104.00 99.90 100.50 3.50 -3.37% 100.00 35 100.50 1 18.31
2015-01-15 3661 556595 442 55490800 100.50 101.00 98.20 100.00 0.50 -0.5% 100.00 30 100.50 13 18.21
2015-01-16 3661 789200 651 77766619 101.50 101.50 96.50 96.90 3.10 -3.1% 96.90 2 97.00 5 17.65
2015-01-19 3661 2129012 1413 195885480 97.00 97.60 90.20 90.20 6.70 -6.91% 0.00 0 90.20 307 16.43
2015-01-20 3661 3238334 2228 279302025 90.00 92.00 83.90 91.90 1.70 1.88% 91.80 3 91.90 2 16.74
2015-01-21 3661 1639448 1170 145692472 90.00 90.50 87.10 88.30 3.60 -3.92% 88.30 6 88.40 5 16.08
2015-01-22 3661 800400 638 71491300 88.00 90.40 88.00 89.50 1.20 1.36% 89.50 3 89.70 2 16.30
2015-01-23 3661 680487 543 60787390 90.30 90.50 88.50 88.80 0.70 -0.78% 88.80 5 89.10 2 16.17
2015-01-26 3661 660100 513 59431229 89.80 90.50 89.30 89.90 1.10 1.24% 89.90 12 90.00 37 16.38
2015-01-27 3661 856381 597 78041661 90.10 92.20 90.10 91.30 1.40 1.56% 91.30 57 91.40 5 16.63
2015-01-28 3661 596500 461 53576799 90.50 90.90 89.30 89.60 1.70 -1.86% 89.60 24 89.70 1 16.32
2015-01-29 3661 383002 321 33883476 88.80 89.90 87.90 88.20 1.40 -1.56% 88.10 18 88.20 6 16.07
2015-01-30 3661 1110111 885 94793378 88.20 88.70 83.90 84.50 3.70 -4.2% 84.50 2 84.60 3 15.39
2015-02-02 3661 1979200 1425 157530700 84.50 84.90 78.60 78.60 5.90 -6.98% 78.60 13 78.70 23 14.32
2015-02-03 3661 1035325 784 81463502 78.70 80.20 76.80 79.00 0.40 0.51% 79.00 107 79.10 1 14.39
2015-02-04 3661 504075 389 40144209 80.40 80.50 79.20 79.30 0.30 0.38% 79.30 3 79.80 8 14.44
2015-02-05 3661 351614 301 27680299 79.30 79.90 78.00 78.30 1.00 -1.26% 78.30 12 78.50 1 14.26
2015-02-06 3661 1229096 934 92393858 78.00 78.00 74.00 74.60 3.70 -4.73% 74.60 3 74.80 5 13.59
2015-02-09 3661 1224575 832 88835729 74.20 74.20 71.30 72.50 2.10 -2.82% 72.50 7 72.60 2 13.21
2015-02-10 3661 982359 810 73176504 72.50 75.40 72.20 75.10 2.60 3.59% 75.00 8 75.10 4 13.68
2015-02-11 3661 634403 508 47355142 76.30 76.30 73.80 73.80 1.30 -1.73% 73.70 4 73.80 8 13.44
2015-02-12 3661 553200 412 40147359 73.90 74.30 71.80 72.60 1.20 -1.63% 72.60 5 72.70 1 13.22
2015-02-13 3661 584170 463 42269293 72.60 73.30 71.80 72.20 0.40 -0.55% 72.20 7 72.50 5 13.15
2015-02-24 3661 744252 585 52520788 72.20 72.80 68.60 70.00 2.20 -3.05% 69.90 4 70.10 10 12.75
2015-02-25 3661 1476000 1112 103307500 71.00 72.30 67.90 72.00 2.00 2.86% 71.90 3 72.00 13 13.11
2015-02-26 3661 562574 434 40021813 71.90 72.00 70.70 71.00 1.00 -1.39% 71.00 18 71.20 2 12.93
2015-03-02 3661 471400 373 32937538 71.00 71.00 68.90 69.60 1.40 -1.97% 69.60 2 69.90 1 12.68
2015-03-03 3661 1175578 926 85062218 69.50 73.50 69.00 72.80 3.20 4.6% 72.70 6 72.80 17 13.26
2015-03-04 3661 657843 506 47408857 71.80 73.00 71.30 71.50 1.30 -1.79% 71.40 11 72.00 1 13.02
2015-03-05 3661 1263425 944 93831450 72.50 75.40 72.00 74.30 2.80 3.92% 74.20 16 74.30 5 13.53
2015-03-06 3661 1152300 838 85200369 73.20 75.00 73.00 74.40 0.10 0.13% 74.40 4 74.50 10 22.34
2015-03-09 3661 1229050 920 88203810 69.20 74.10 69.20 72.60 1.80 -2.42% 72.60 8 72.80 2 21.80
2015-03-10 3661 638100 508 45211090 72.00 72.10 70.30 70.40 2.20 -3.03% 70.40 8 70.50 1 21.14
2015-03-11 3661 728300 600 50262250 69.10 69.90 68.40 68.80 1.60 -2.27% 68.80 8 68.90 5 20.66
2015-03-12 3661 436390 353 30076710 68.80 69.60 68.50 68.70 0.10 -0.15% 68.70 2 68.90 1 20.63
2015-03-13 3661 432500 336 29820100 69.40 69.70 68.50 68.90 0.20 0.29% 68.90 8 69.00 1 20.69
2015-03-16 3661 1315520 1021 87091620 69.40 69.60 64.50 65.40 3.50 -5.08% 65.40 8 65.50 1 19.64
2015-03-17 3661 1483915 1091 93245287 65.40 66.50 61.70 62.20 3.20 -4.89% 62.20 2 62.30 1 18.68
2015-03-18 3661 766975 561 48493439 62.50 64.00 62.00 63.00 0.80 1.29% 62.90 3 63.00 5 18.92
2015-03-19 3661 938593 710 57793924 63.80 63.80 60.80 61.70 1.30 -2.06% 61.60 56 61.70 1 18.53
2015-03-20 3661 724102 553 44153042 61.60 62.00 60.60 60.60 1.10 -1.78% 60.60 13 60.70 2 18.20
2015-03-23 3661 492058 367 29580509 60.60 61.00 59.70 60.00 0.60 -0.99% 60.00 92 60.10 3 18.02
2015-03-24 3661 465200 376 28480620 60.00 62.00 59.70 61.10 1.10 1.83% 61.10 1 61.20 4 18.35
2015-03-25 3661 408157 306 25068355 61.10 62.20 60.80 61.00 0.10 -0.16% 61.00 3 61.10 11 18.32
2015-03-26 3661 244135 187 14902087 60.70 61.50 60.10 61.00 0.00 0% 60.90 11 61.10 7 18.32
2015-03-27 3661 477100 239 28818270 61.10 61.30 59.80 60.10 0.90 -1.48% 60.10 2 60.30 6 18.05
2015-03-30 3661 952481 671 54589917 60.10 60.70 55.90 56.00 4.10 -6.82% 56.00 1 56.10 4 16.82
2015-03-31 3661 1178100 808 66153619 56.20 58.20 53.60 57.60 1.60 2.86% 57.50 1 57.60 8 17.30
2015-04-01 3661 527200 357 30099259 56.50 58.70 56.00 56.30 1.30 -2.26% 56.20 7 56.30 2 16.91
2015-04-02 3661 1229062 704 68949427 56.50 57.70 54.40 55.20 1.10 -1.95% 55.10 11 55.30 1 16.58
2015-04-07 3661 1543278 738 89341402 56.50 59.00 56.20 59.00 3.80 6.88% 59.00 394 0.00 0 17.72
2015-04-08 3661 2271360 1389 138708907 59.90 62.90 59.70 62.00 3.00 5.08% 61.80 2 62.00 7 18.62
2015-04-09 3661 1355701 939 84347989 62.50 63.40 61.00 61.00 1.00 -1.61% 61.00 31 61.10 14 18.32
2015-04-10 3661 578460 445 34696970 61.00 62.00 59.10 59.20 1.80 -2.95% 59.10 3 59.50 5 17.78
2015-04-13 3661 703022 494 40257315 57.00 58.40 56.50 57.00 2.20 -3.72% 57.00 7 57.20 1 17.12
2015-04-14 3661 445200 345 25627100 56.50 59.00 55.80 59.00 2.00 3.51% 58.50 1 59.00 5 17.72
2015-04-15 3661 495000 381 29529400 58.90 60.30 58.60 59.10 0.10 0.17% 59.10 5 59.20 1 17.75
2015-04-16 3661 368200 242 21674800 59.10 59.70 58.40 59.20 0.10 0.17% 59.20 6 59.30 2 17.78
2015-04-17 3661 1214400 900 74118800 59.30 62.10 59.30 61.50 2.30 3.89% 61.40 14 61.50 28 18.47
2015-04-20 3661 488276 384 29985174 61.20 62.00 60.70 61.10 0.40 -0.65% 61.10 10 61.40 4 18.35
2015-04-21 3661 734500 531 43807300 61.20 61.50 58.50 58.60 2.50 -4.09% 58.50 12 58.60 22 17.60
2015-04-22 3661 263100 215 15385300 58.50 59.20 57.50 58.60 0.00 0% 58.60 3 58.70 5 17.60
2015-04-23 3661 1034200 709 61386100 56.00 61.30 55.70 60.20 1.60 2.73% 60.20 8 60.30 3 18.08
2015-04-24 3661 458030 308 27461182 60.00 61.00 59.20 59.50 0.70 -1.16% 59.50 2 59.80 1 17.87
2015-04-27 3661 481530 284 29205552 60.00 61.40 59.70 60.10 0.60 1.01% 60.10 10 60.20 1 18.05
2015-04-28 3661 346530 200 20921900 61.00 61.00 60.00 60.00 0.10 -0.17% 59.90 10 60.00 2 18.02
2015-04-29 3661 355087 239 21404528 59.80 60.80 59.60 60.00 0.00 0% 60.00 3 60.20 1 18.02
2015-04-30 3661 268000 189 16015800 60.60 60.60 59.20 59.80 0.20 -0.33% 59.80 2 59.90 4 17.96
2015-05-04 3661 301500 198 17845899 60.30 60.30 58.50 59.20 0.60 -1% 59.20 10 59.30 12 17.78
2015-05-05 3661 298000 172 17525100 59.20 59.20 58.30 58.60 0.60 -1.01% 58.60 16 58.70 1 17.60
2015-05-06 3661 454000 278 26743500 58.30 60.10 57.50 58.60 0.00 0% 58.60 14 59.00 1 17.60
2015-05-07 3661 232000 161 13620500 58.00 59.60 57.80 58.30 0.30 -0.51% 58.30 5 58.60 1 17.51
2015-05-08 3661 338278 234 19587385 58.60 59.10 57.10 57.10 1.20 -2.06% 57.10 4 57.30 1 17.15
2015-05-11 3661 868110 540 47902351 57.10 57.70 53.60 53.60 3.50 -6.13% 53.60 4 53.70 4 16.10
2015-05-12 3661 1638800 629 92356880 54.30 57.30 54.20 55.00 1.40 2.61% 54.90 2 55.00 13 16.52
2015-05-13 3661 1782399 964 92231966 54.80 54.80 51.20 51.30 3.70 -6.73% 51.20 41 51.30 32 15.41
2015-05-14 3661 965173 675 47061168 51.30 51.30 48.00 49.50 1.80 -3.51% 49.45 4 49.50 4 14.86
2015-05-15 3661 478254 358 23821023 50.50 50.70 48.55 49.70 0.20 0.4% 49.70 3 49.75 1 31.06
2015-05-18 3661 594418 413 28019311 49.70 49.70 46.25 46.70 3.00 -6.04% 46.70 2 46.75 1 29.19
2015-05-19 3661 398850 314 18442175 45.70 47.10 45.10 46.50 0.20 -0.43% 46.40 2 46.50 6 29.06
2015-05-20 3661 355000 248 16670700 47.00 47.60 46.35 47.25 0.75 1.61% 47.00 2 47.25 1 29.53
2015-05-21 3661 349000 229 16397500 46.80 47.90 46.00 46.30 0.95 -2.01% 46.30 3 46.50 1 28.94
2015-05-22 3661 315100 251 14398834 46.40 46.40 45.20 45.30 1.00 -2.16% 45.30 2 45.35 2 28.31
2015-05-25 3661 458150 349 20062200 45.30 45.30 43.00 43.00 2.30 -5.08% 43.00 12 43.10 6 26.88
2015-05-26 3661 979200 742 40969450 42.70 43.50 40.30 41.80 1.20 -2.79% 41.70 3 41.80 12 26.13
2015-05-27 3661 561050 435 23838030 41.60 43.50 41.05 42.95 1.15 2.75% 42.90 1 43.00 2 26.84
2015-05-28 3661 286250 191 12346900 43.65 43.80 42.70 43.00 0.05 0.12% 43.00 1 43.10 4 26.88
2015-05-29 3661 1079400 742 48300000 43.50 46.00 43.10 44.20 1.20 2.79% 44.15 1 44.20 2 27.63
2015-06-01 3661 341000 260 14883600 44.30 44.40 42.70 42.75 1.45 -3.28% 42.75 3 43.00 1 26.72
2015-06-02 3661 226100 174 9858590 42.70 44.00 42.55 43.20 0.45 1.05% 43.20 7 43.30 1 27.00
2015-06-03 3661 308000 223 13327850 43.20 44.55 42.50 42.70 0.50 -1.16% 42.65 4 42.95 102 26.69
2015-06-04 3661 1100000 548 46765700 42.75 43.60 41.00 43.30 0.60 1.41% 43.25 54 43.30 7 27.06
2015-06-05 3661 648180 438 28524342 43.30 45.25 42.65 44.70 1.40 3.23% 44.70 1 44.80 5 27.94
2015-06-08 3661 273100 203 12048149 44.70 44.70 43.45 44.25 0.45 -1.01% 44.25 5 44.50 4 27.66
2015-06-09 3661 603500 370 25757325 44.00 44.20 41.05 42.00 2.25 -5.08% 41.90 2 42.00 23 26.25
2015-06-10 3661 201200 163 8464950 41.85 42.50 41.70 41.80 0.20 -0.48% 41.80 2 42.05 1 26.13
2015-06-11 3661 476119 278 20685736 42.80 44.95 41.85 43.80 2.00 4.78% 43.80 36 43.85 1 27.38
2015-06-12 3661 105000 85 4581450 43.60 43.95 43.15 43.50 0.30 -0.68% 43.50 5 43.70 1 27.19
2015-06-15 3661 455440 285 20458788 44.00 45.70 43.80 45.50 2.00 4.6% 45.50 9 45.60 3 28.44
2015-06-16 3661 292100 177 13328405 45.00 46.10 44.80 45.85 0.35 0.77% 45.85 11 45.90 1 28.66
2015-06-17 3661 427119 247 19913450 45.85 47.45 45.85 46.05 0.20 0.44% 46.05 11 46.50 1 28.78
2015-06-18 3661 487200 231 22852010 46.05 47.30 46.05 46.80 0.75 1.63% 46.80 98 47.00 1 29.25
2015-06-22 3661 278307 174 12749372 46.90 46.90 45.20 45.90 0.90 -1.92% 45.90 16 46.00 4 28.69
2015-06-23 3661 133000 84 6120900 46.45 46.45 45.90 46.20 0.30 0.65% 46.00 5 46.20 1 28.88
2015-06-24 3661 242000 86 11089850 46.10 46.30 45.50 46.00 0.20 -0.43% 45.60 1 46.00 10 28.75
2015-06-25 3661 125180 67 5758999 46.00 46.20 45.60 45.60 0.40 -0.87% 45.55 1 45.90 1 28.50
2015-06-26 3661 198250 148 9299175 46.20 47.35 46.00 46.60 1.00 2.19% 46.60 2 46.70 4 29.13
2015-06-29 3661 151000 112 6847850 46.20 46.20 44.90 45.10 1.50 -3.22% 45.10 1 45.40 2 28.19
2015-06-30 3661 114250 54 5168550 44.50 45.60 44.50 45.50 0.40 0.89% 45.50 1 46.00 5 28.44
2015-07-01 3661 428900 257 21228000 48.00 50.00 48.00 50.00 4.50 9.89% 50.00 554 0.00 0 31.25
2015-07-02 3661 1296250 814 67574225 52.90 53.90 51.10 51.50 1.50 3% 51.40 1 51.50 7 32.19
2015-07-03 3661 368357 256 18692242 51.50 52.00 50.10 51.40 0.10 -0.19% 51.40 1 51.50 7 32.13
2015-07-06 3661 302500 181 15214225 51.30 51.40 49.00 49.90 1.50 -2.92% 49.80 1 49.90 1 31.19
2015-07-07 3661 310706 179 15509770 50.00 50.90 48.90 50.60 0.70 1.4% 50.30 5 50.60 1 31.63
2015-07-08 3661 484000 212 23617750 50.00 50.10 48.30 49.50 1.10 -2.17% 49.10 1 49.50 3 30.94
2015-07-09 3661 505000 239 24865300 48.60 50.00 47.25 49.00 0.50 -1.01% 48.85 1 49.00 1 30.63
2015-07-13 3661 463200 267 23533620 51.00 52.00 49.80 51.00 2.00 4.08% 50.80 2 51.00 10 31.88
2015-07-14 3661 256090 185 12683978 51.00 51.70 48.85 48.90 2.10 -4.12% 48.90 9 49.00 4 30.56
2015-07-15 3661 157000 109 7675650 48.60 49.55 48.50 48.90 0.00 0% 48.90 6 49.40 1 30.56
2015-07-16 3661 175500 113 8556125 49.00 49.45 48.50 48.50 0.40 -0.82% 48.50 1 48.55 6 30.31
2015-07-17 3661 98000 76 4737750 48.60 48.80 48.00 48.45 0.05 -0.1% 48.45 4 48.50 1 30.28
2015-07-20 3661 218050 106 10543435 48.75 49.35 47.50 47.50 0.95 -1.96% 47.30 2 48.40 1 29.69
2015-07-21 3661 154000 90 7259200 47.50 47.70 46.65 47.40 0.10 -0.21% 46.70 1 47.40 2 29.63
2015-07-22 3661 153200 117 7113390 47.40 47.40 46.00 46.00 1.40 -2.95% 46.00 2 46.55 1 28.75
2015-07-23 3661 145150 79 6645597 46.00 46.30 45.15 45.65 0.35 -0.76% 45.60 1 45.65 6 28.53
2015-07-24 3661 290100 94 12856520 44.30 45.10 44.20 44.30 1.35 -2.96% 44.30 43 44.70 3 27.69
2015-07-27 3661 381100 112 16686350 45.00 45.00 42.85 42.85 1.45 -3.27% 42.85 6 43.00 2 26.78
2015-07-28 3661 249200 112 10637250 42.85 44.00 41.80 43.40 0.55 1.28% 43.20 1 43.85 1 27.13
2015-07-29 3661 92000 68 4047750 43.35 44.65 43.35 43.85 0.45 1.04% 43.85 4 44.00 1 27.41
2015-07-30 3661 47000 37 2065300 44.10 44.45 43.65 43.65 0.20 -0.46% 43.65 1 43.75 3 27.28
2015-07-31 3661 104169 88 4460917 43.65 43.65 41.80 42.90 0.75 -1.72% 42.90 1 43.00 3 26.81
2015-08-03 3661 110320 97 4569884 42.80 42.80 40.80 40.80 2.10 -4.9% 40.80 10 41.00 1 25.50
2015-08-04 3661 237550 166 9542404 40.70 41.85 38.00 38.50 2.30 -5.64% 38.15 3 38.50 29 24.06
2015-08-05 3661 88399 80 3423990 38.15 39.90 38.15 38.70 0.20 0.52% 38.65 7 38.80 1 24.19
2015-08-06 3661 142000 74 5471200 38.70 39.40 38.20 38.70 0.00 0% 38.70 6 38.90 1 24.19
2015-08-07 3661 57001 41 2190988 38.20 39.10 38.00 38.60 0.10 -0.26% 38.60 3 38.95 1 24.13
2015-08-10 3661 95200 68 3691900 38.10 39.90 38.10 39.20 0.60 1.55% 39.10 1 39.20 1 24.50
2015-08-11 3661 109000 87 4426150 40.80 41.35 39.70 40.10 0.90 2.3% 40.10 11 40.15 2 25.06
2015-08-12 3661 111000 63 4409400 39.70 40.65 39.30 40.40 0.30 0.75% 39.80 2 40.40 2 25.25
2015-08-13 3661 126000 84 5058800 40.40 40.85 39.55 40.30 0.10 -0.25% 40.30 5 40.40 3 42.42
2015-08-14 3661 159100 108 6572680 40.60 42.40 40.35 41.90 1.60 3.97% 41.85 1 42.00 3 44.11
2015-08-17 3661 87000 61 3593600 41.90 41.90 40.90 41.00 0.90 -2.15% 41.00 2 41.05 2 43.16
2015-08-18 3661 97320 60 3974643 41.50 41.50 40.50 41.15 0.15 0.37% 41.15 15 41.20 1 43.32
2015-08-19 3661 123000 68 4975050 41.15 41.15 40.10 40.50 0.65 -1.58% 40.40 1 40.50 2 42.63
2015-08-20 3661 130000 70 5380100 40.10 42.30 40.10 41.95 1.45 3.58% 41.45 2 42.00 4 44.16
2015-08-21 3661 175118 106 7064160 41.20 41.45 39.90 39.90 2.05 -4.89% 39.90 1 40.00 8 42.00
2015-08-24 3661 963038 202 34723678 39.10 39.10 35.95 35.95 3.95 -9.9% 0.00 0 35.95 2 37.84
2015-08-25 3661 125000 67 4318200 33.00 35.30 33.00 34.90 0.00 -2.92% 34.90 24 35.05 1 36.74
2015-08-26 3661 146500 93 4990999 33.75 34.45 33.75 33.85 1.05 -3.01% 33.85 202 33.95 1 35.63
2015-08-27 3661 197000 143 6733750 34.10 35.15 33.70 33.80 0.05 -0.15% 33.80 3 33.85 1 35.58
2015-08-28 3661 225000 151 7790900 34.30 35.00 34.30 34.85 1.05 3.11% 34.80 9 34.95 2 36.68
2015-08-31 3661 85381 60 2949258 34.50 34.80 34.40 34.50 0.35 -1% 34.50 5 34.70 1 36.32
2015-09-01 3661 527147 336 19455928 34.65 37.95 34.60 37.95 3.45 10% 37.95 89 0.00 0 39.95
2015-09-02 3661 368060 241 13886142 37.95 39.20 36.80 38.10 0.15 0.4% 37.90 3 38.10 5 40.11
2015-09-03 3661 300400 172 11574900 38.90 39.20 37.75 38.00 0.10 -0.26% 38.00 1 38.05 1 40.00
2015-09-04 3661 113070 65 4324306 38.50 38.70 37.80 37.80 0.20 -0.53% 37.70 2 37.95 2 39.79
2015-09-07 3661 38000 32 1425900 37.20 38.00 37.15 37.40 0.40 -1.06% 37.30 5 37.40 20 39.37
2015-09-08 3661 96030 72 3632137 37.80 38.20 37.25 37.90 0.50 1.34% 37.65 1 37.90 4 39.89
2015-09-09 3661 70000 63 2698850 38.55 38.80 38.30 38.45 0.55 1.45% 38.35 1 38.45 3 40.47
2015-09-10 3661 155300 99 6039260 38.00 39.45 38.00 39.10 0.65 1.69% 39.00 1 39.10 2 41.16
2015-09-11 3661 124000 83 4825400 38.45 39.40 38.45 38.60 0.50 -1.28% 38.60 1 39.00 2 40.63
2015-09-14 3661 115000 71 4441550 38.60 39.10 38.30 39.10 0.50 1.3% 38.90 4 39.15 1 41.16
2015-09-15 3661 70234 54 2705279 39.10 39.10 38.10 38.10 1.00 -2.56% 38.10 2 38.20 3 40.11
2015-09-16 3661 78308 62 2988634 38.20 38.60 37.80 38.35 0.25 0.66% 38.10 1 38.35 3 40.37
2015-09-17 3661 231030 133 8809675 37.00 39.10 37.00 38.60 0.25 0.65% 38.60 1 38.65 1 40.63
2015-09-18 3661 436000 303 17465900 38.15 41.70 38.15 41.00 2.40 6.22% 41.00 8 41.05 1 43.16
2015-09-21 3661 2555250 1096 114449372 43.55 45.10 43.05 45.10 4.10 10% 45.10 44 0.00 0 47.47
2015-09-22 3661 1754180 1093 76402130 45.15 45.15 42.30 43.30 1.80 -3.99% 43.20 5 43.30 1 45.58
2015-09-23 3661 1509340 853 60789333 42.95 42.95 39.00 39.00 4.30 -9.93% 0.00 0 39.00 508 41.05
2015-09-24 3661 1094000 562 41353400 38.60 38.90 36.50 37.50 1.50 -3.85% 37.50 27 37.90 2 39.47
2015-09-25 3661 452200 298 17221400 37.85 39.70 36.85 39.20 1.70 4.53% 39.15 1 39.20 5 41.26
2015-09-30 3661 262100 180 10068195 38.90 38.95 37.90 38.15 1.05 -2.68% 38.10 2 38.15 8 40.16
2015-10-01 3661 273004 194 10632356 38.15 39.60 38.15 38.60 0.45 1.18% 38.60 12 38.90 1 40.63
2015-10-02 3661 290000 151 11319100 39.10 39.35 38.55 38.55 0.05 -0.13% 38.50 4 38.55 8 40.58
2015-10-05 3661 1501000 759 61585350 39.00 42.35 38.70 41.00 2.45 6.36% 41.00 3 41.40 5 43.16
2015-10-06 3661 882050 485 34890946 41.00 41.30 38.70 39.60 1.40 -3.41% 39.55 4 39.60 1 41.68
2015-10-07 3661 283000 191 11325600 39.60 40.65 39.25 40.40 0.80 2.02% 40.35 1 40.45 4 42.53
2015-10-08 3661 374002 246 15097085 40.95 41.40 39.25 39.25 1.15 -2.85% 39.25 2 39.50 1 41.32
2015-10-12 3661 922000 549 37959600 41.95 42.30 40.35 40.35 1.10 2.8% 40.35 8 40.40 1 42.47
2015-10-13 3661 590000 357 23689600 40.40 41.20 39.10 39.65 0.70 -1.73% 39.65 4 39.70 1 41.74
2015-10-14 3661 480050 218 19187736 39.65 40.50 39.65 39.70 0.05 0.13% 39.65 13 39.70 16 41.79
2015-10-15 3661 2123000 1000 88629150 40.75 43.65 40.00 43.65 3.95 9.95% 43.65 418 0.00 0 45.95
2015-10-16 3661 2279000 1221 98616450 44.60 44.60 41.80 42.40 1.25 -2.86% 42.40 5 42.50 2 44.63
2015-10-19 3661 2244400 1471 100860860 42.90 46.50 42.60 45.45 3.05 7.19% 45.45 1 45.50 12 47.84
2015-10-20 3661 2328420 1472 107648018 45.75 47.50 44.85 45.40 0.05 -0.11% 45.40 1 45.45 1 47.79
2015-10-21 3661 980000 647 42791850 45.15 45.15 42.90 43.00 2.40 -5.29% 43.00 1 43.40 1 45.26
2015-10-22 3661 586100 348 25234080 42.70 43.95 42.50 42.65 0.35 -0.81% 42.65 9 42.80 2 44.89
2015-10-23 3661 334280 212 14354278 43.40 43.80 42.15 42.40 0.25 -0.59% 42.40 8 42.55 3 44.63
2015-10-26 3661 626030 396 27144411 43.15 44.20 42.30 43.65 1.25 2.95% 43.65 6 43.70 2 45.95
2015-10-27 3661 306002 183 13262237 43.90 43.90 43.20 43.35 0.30 -0.69% 43.35 3 43.60 9 45.63
2015-10-28 3661 408000 248 17808000 43.90 44.20 43.25 43.35 0.00 0% 43.35 17 43.40 1 45.63
2015-10-29 3661 1317068 880 58081285 43.45 45.20 43.30 43.40 0.05 0.12% 43.40 1 43.70 1 45.68
2015-10-30 3661 762073 450 31962453 43.40 43.70 41.00 41.60 1.80 -4.15% 41.60 13 41.65 2 43.79
2015-11-02 3661 341100 253 13989090 41.45 42.25 40.50 41.00 0.60 -1.44% 41.00 4 41.10 2 43.16
2015-11-03 3661 307055 221 12794715 41.80 42.35 41.20 41.55 0.55 1.34% 41.55 17 41.60 1 43.74
2015-11-04 3661 1486614 706 66851408 42.30 45.70 42.20 45.70 4.15 9.99% 45.70 3241 0.00 0 48.11
2015-11-05 3661 3839500 2147 179803100 47.30 47.70 45.85 46.00 0.30 0.66% 46.00 12 46.40 3 48.42
2015-11-06 3661 1537370 966 68425111 46.05 46.05 43.65 44.35 1.65 -3.59% 44.30 8 44.35 18 46.68
2015-11-09 3661 1156000 727 51781450 44.00 45.50 43.80 44.50 0.15 0.34% 44.50 6 44.55 1 46.84
2015-11-10 3661 412001 292 18298447 44.50 44.90 43.90 44.35 0.15 -0.34% 44.35 7 44.50 12 46.68
2015-11-11 3661 1941767 1084 78601936 40.60 41.90 39.95 39.95 4.40 -9.92% 39.95 73 40.20 1 42.05
2015-11-12 3661 860371 471 33479175 39.70 40.40 38.00 38.75 1.20 -3% 38.60 3 38.75 1 40.79
2015-11-13 3661 651100 417 25990175 38.70 40.60 38.30 40.25 1.50 3.87% 40.25 2 40.35 1 39.46
2015-11-16 3661 483000 230 19370050 40.95 40.95 39.10 39.70 0.55 -1.37% 39.55 1 39.70 8 38.92
2015-11-17 3661 577000 299 23060450 40.10 40.60 39.45 39.95 0.25 0.63% 39.95 4 40.00 7 39.17
2015-11-18 3661 769000 403 31077750 40.20 40.90 39.75 40.00 0.05 0.13% 40.00 1 40.20 1 39.22
2015-11-19 3661 1980010 1216 82032833 40.90 42.35 40.20 41.50 1.50 3.75% 41.50 5 41.60 1 40.69
2015-11-20 3661 1185000 758 50036400 42.50 42.90 41.75 41.85 0.35 0.84% 41.85 25 42.00 2 41.03
2015-11-23 3661 397500 270 16391649 42.50 42.50 40.95 41.00 0.85 -2.03% 40.95 5 41.00 13 40.20
2015-11-24 3661 202000 131 6910200 34.10 34.60 33.80 39.55 0.15 -3.54% 34.05 5 34.10 1 33.43
2015-11-25 3661 369100 212 14495945 39.55 40.10 38.55 38.70 0.85 -2.15% 38.70 2 38.75 2 37.94
2015-11-26 3661 337350 219 13126150 39.20 39.45 38.60 39.00 0.30 0.78% 38.85 1 39.00 9 38.24
2015-11-27 3661 372000 185 14405600 39.00 39.45 38.10 38.10 0.90 -2.31% 38.10 7 38.55 11 37.35
2015-11-30 3661 821085 318 30210745 38.25 38.25 36.25 36.50 1.60 -4.2% 36.50 53 36.80 16 35.78
2015-12-01 3661 279000 209 10347400 36.90 37.60 36.80 37.00 0.50 1.37% 37.00 16 37.20 2 36.27
2015-12-02 3661 259150 170 9665007 37.25 37.80 37.00 37.05 0.05 0.14% 37.05 11 37.10 21 36.32
2015-12-03 3661 357002 242 13128623 37.10 37.15 36.40 36.75 0.30 -0.81% 36.70 5 36.90 1 36.03
2015-12-04 3661 287540 244 10723766 36.45 37.90 36.05 37.10 0.35 0.95% 37.10 1 37.30 1 36.37
2015-12-07 3661 147000 108 5489950 37.80 37.95 37.10 37.10 0.00 0% 37.10 9 37.20 3 36.37
2015-12-08 3661 156000 124 5817000 37.10 37.50 37.10 37.30 0.20 0.54% 37.30 28 37.40 2 36.57
2015-12-09 3661 327020 207 12029070 37.80 38.00 36.20 36.40 0.90 -2.41% 36.25 6 36.50 3 35.69
2015-12-10 3661 215003 126 7716656 36.40 36.75 35.45 35.65 0.75 -2.06% 35.65 2 35.80 1 34.95
2015-12-11 3661 639000 372 21812250 35.10 35.30 33.10 33.40 2.25 -6.31% 33.40 7 33.70 1 32.75
2015-12-14 3661 642000 285 20516750 32.00 32.90 30.50 32.00 1.40 -4.19% 32.00 35 32.20 4 31.37
2015-12-15 3661 258590 139 8416539 32.50 33.20 32.00 32.45 0.45 1.41% 32.40 17 32.85 1 31.81
2015-12-16 3661 576433 320 20046378 33.00 35.65 32.50 35.45 3.00 9.24% 35.45 1 35.60 2 34.75
2015-12-17 3661 385000 279 13252300 35.00 35.00 34.00 34.25 1.20 -3.39% 34.25 5 34.45 1 33.58
2015-12-18 3661 202000 131 6910200 34.10 34.60 33.80 34.10 0.15 -0.44% 34.05 5 34.10 1 33.43
2015-12-21 3661 91040 55 3106818 33.75 34.40 33.75 34.15 0.05 0.15% 34.15 3 34.30 1 33.48
2015-12-22 3661 148160 101 5027440 34.70 34.70 33.70 33.70 0.45 -1.32% 33.70 7 33.90 2 33.04
2015-12-23 3661 104115 73 3525678 34.10 34.20 33.50 33.50 0.20 -0.59% 33.50 2 33.70 12 32.84
2015-12-24 3661 174000 103 5821100 33.90 34.25 32.95 32.95 0.55 -1.64% 32.95 3 33.40 1 32.30
2015-12-25 3661 67300 51 2217344 33.00 33.20 32.80 33.20 0.25 0.76% 32.95 1 33.25 5 32.55
2015-12-28 3661 118063 73 3853255 32.90 33.15 32.45 32.60 0.60 -1.81% 32.50 3 32.65 3 31.96
2015-12-29 3661 110150 60 3591673 32.60 33.00 32.15 32.65 0.05 0.15% 32.60 13 32.70 3 32.01
2015-12-30 3661 187078 118 6283702 32.65 34.40 32.65 33.70 1.05 3.22% 33.70 4 33.80 23 33.04
2015-12-31 3661 173007 85 5856991 33.50 34.20 33.50 34.20 0.50 1.48% 34.15 15 34.20 1 33.53