和椿(6215)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　　12.25
0
0%		12.25
0
0%		12.75
0.5
4.08%		12.80
0.05
0.39%		 　12.75
-0.05
-0.39%		12.55
-0.2
-1.57%		12.55
0
0%		12.10
-0.45
-3.59%		12.15
0.05
0.41%		 　12.25
0.1
0.82%		12.15
-0.1
-0.82%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.20
0.05
0.41%		 　12.25
0.05
0.41%		12.30
0.05
0.41%		 12.34
2 月　12.30
0
0%		12.40
0.1
0.81%		 　12.50
0.1
0.81%		12.85
0.35
2.8%		12.70
-0.15
-1.17%		12.70
0
0%		12.95
0.25
1.97%		 　12.90
-0.05
-0.39%		12.60
-0.3
-2.33%		12.70
0.1
0.79%		12.50
-0.2
-1.57%		12.70
0.2
1.6%		13.15
0.45
3.54%		 13.05
-0.1
-0.76%		12.95
-0.1
-0.77%		12.90
-0.05
-0.39%		12.75
-0.15
-1.16%		12.80
0.05
0.39%		 12.75
3 月12.75
-0.05
-0.39%		12.75
0
0%		12.90
0.15
1.18%		 　13.00
0.1
0.78%		13.05
0.05
0.38%		12.95
-0.1
-0.77%		12.85
-0.1
-0.77%		12.60
-0.25
-1.95%		 　12.95
0.35
2.78%		13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		13.65
0.7
5.41%		 　13.50
-0.15
-1.1%		13.50
0
0%		13.90
0.4
2.96%		13.80
-0.1
-0.72%		13.60
-0.2
-1.45%		 　13.15
-0.45
-3.31%		12.85
-0.3
-2.28%		12.85
0
0%		13.00
0.15
1.17%		13.00
0
0%		13.11
4 月 　　　13.00
0
0%		12.90
-0.1
-0.77%		13.05
0.15
1.16%		 　13.55
0.5
3.83%		13.30
-0.25
-1.85%		13.05
-0.25
-1.88%		12.90
-0.15
-1.15%		12.70
-0.2
-1.55%		 　12.15
-0.55
-4.33%		12.25
0.1
0.82%		12.25
0
0%		12.10
-0.15
-1.22%		12.35
0.25
2.07%		 　12.20
-0.15
-1.21%		12.25
0.05
0.41%		12.45
0.2
1.63%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		 12.61
5 月　12.35
0
0%		13.55
1.2
9.72%		14.30
0.75
5.54%		14.40
0.1
0.7%		 　14.35
-0.05
-0.35%		13.65
-0.7
-4.88%		13.95
0.3
2.2%		13.60
-0.35
-2.51%		13.30
-0.3
-2.21%		 　13.40
0.1
0.75%		13.20
-0.2
-1.49%		13.45
0.25
1.89%		14.35
0.9
6.69%		14.05
-0.3
-2.09%		 　13.85
-0.2
-1.42%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		14.00
0.05
0.36%		14.55
0.55
3.93%		 14.00
-0.55
-3.78%		13.84
6 月14.05
0.05
0.36%		14.55
0.5
3.56%		14.40
-0.15
-1.03%		 　14.40
0
0%		14.55
0.15
1.04%		14.45
-0.1
-0.69%		14.20
-0.25
-1.73%		 　14.25
0.05
0.35%		14.40
0.15
1.05%		13.80
-0.6
-4.17%		13.75
-0.05
-0.36%		13.75
0
0%		 　13.85
0.1
0.73%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		 　13.85
0.1
0.73%		13.90
0.05
0.36%		13.80
-0.1
-0.72%		13.65
-0.15
-1.09%		13.65
0
0%		 14.03
7 月　　13.65
0
0%		13.30
-0.35
-2.56%		13.50
0.2
1.5%		13.30
-0.2
-1.48%		13.20
-0.1
-0.75%		 　13.30
0.1
0.76%		13.60
0.3
2.26%		13.50
-0.1
-0.74%		13.80
0.3
2.22%		13.85
0.05
0.36%		 　13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		13.95
0.05
0.36%		14.10
0.15
1.08%		 　13.90
-0.2
-1.42%		13.80
-0.1
-0.72%		13.80
0
0%		15.15
1.35
9.78%		15.35
0.2
1.32%		 15.70
0.35
2.28%		14.04
8 月15.60
-0.1
-0.64%		16.50
0.9
5.77%		17.40
0.9
5.45%		17.15
-0.25
-1.44%		 　16.70
-0.45
-2.62%		16.80
0.1
0.6%		15.80
-1
-5.95%		15.45
-0.35
-2.22%		16.25
0.8
5.18%		 　15.50
-0.75
-4.62%		17.05
1.55
10%		17.65
0.6
3.52%		17.90
0.25
1.42%		19.65
1.75
9.78%		 　21.60
1.95
9.92%		19.45
-2.15
-9.95%		18.70
-0.75
-3.86%		19.25
0.55
2.94%		18.65
-0.6
-3.12%		 　18.35
-0.3
-1.61%		18.90
0.55
3%		18.80
-0.1
-0.53%		18.80
0
0%		17.78
9 月19.05
0.25
1.33%		 　18.60
-0.45
-2.36%		18.65
0.05
0.27%		18.50
-0.15
-0.8%		19.65
1.15
6.22%		19.80
0.15
0.76%		 　19.50
-0.3
-1.52%		20.40
0.9
4.62%		20.00
-0.4
-1.96%		20.50
0.5
2.5%		20.25
-0.25
-1.22%		 　19.85
-0.4
-1.98%		19.30
-0.55
-2.77%		19.40
0.1
0.52%		19.70
0.3
1.55%		19.05
-0.65
-3.3%		 　18.05
-1
-5.25%		17.85
-0.2
-1.11%		18.05
0.2
1.12%		17.95
-0.1
-0.55%		17.75
-0.2
-1.11%		18.20
0.45
2.54%		 19.06
10 月　18.50
0.3
1.65%		18.70
0.2
1.08%		 19.80
1.1
5.88%		19.55
-0.25
-1.26%		 　　　18.85
-0.7
-3.58%		19.30
0.45
2.39%		19.10
-0.2
-1.04%		 　18.95
-0.15
-0.79%		18.90
-0.05
-0.26%		18.95
0.05
0.26%		19.10
0.15
0.79%		19.65
0.55
2.88%		 　19.95
0.3
1.53%		19.80
-0.15
-0.75%		19.60
-0.2
-1.01%		19.55
-0.05
-0.26%		19.15
-0.4
-2.05%		 　19.30
0.15
0.78%		20.00
0.7
3.63%		19.31
11 月22.00
2
10%		22.20
0.2
0.91%		21.80
-0.4
-1.8%		 　21.10
-0.7
-3.21%		20.80
-0.3
-1.42%		21.10
0.3
1.44%		20.00
-1.1
-5.21%		19.70
-0.3
-1.5%		 　18.55
-1.15
-5.84%		18.40
-0.15
-0.81%		18.35
-0.05
-0.27%		18.40
0.05
0.27%		18.70
0.3
1.63%		 　18.35
-0.35
-1.87%		18.75
0.4
2.18%		18.50
-0.25
-1.33%		18.95
0.45
2.43%		20.50
1.55
8.18%		 　19.75
-0.75
-3.66%		20.45
0.7
3.54%		21.60
1.15
5.62%		20.80
-0.8
-3.7%		 19.87
12 月20.00
-0.8
-3.85%		 　20.10
0.1
0.5%		19.55
-0.55
-2.74%		19.20
-0.35
-1.79%		18.90
-0.3
-1.56%		18.75
-0.15
-0.79%		 　19.05
0.3
1.6%		18.85
-0.2
-1.05%		18.65
-0.2
-1.06%		18.70
0.05
0.27%		18.35
-0.35
-1.87%		 　18.55
0.2
1.09%		18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		19.70
1.3
7.07%		19.15
-0.55
-2.79%		 　18.70
-0.45
-2.35%		18.55
-0.15
-0.8%		18.55
0
0%		19.60
1.05
5.66%		19.50
-0.1
-0.51%		　　19.03

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:22.20最低價:12.10平均價:15.62,灰色底表示週末,漲130天(49.25)元,跌152天(-48.4)元,平盤34天
10%=7,8%=1,7%=2,6%=7,5%=4,4%=9,3%=9,2%=23,1%=43,0%=59,-0%=1,-1%=3,-2%=6,-3%=13,-4%=17,-5%=26,-6%=31,-7%=55,

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
2017-01-03 6215 236004 97 2876098 12.30 12.35 12.10 12.25 0.00 0% 12.20 1 12.25 20 38.28
2017-01-04 6215 276008 91 3376896 12.25 12.30 12.10 12.25 0.00 0% 12.20 3 12.30 14 38.28
2017-01-05 6215 748300 281 9402131 12.25 12.75 12.25 12.75 0.50 4.08% 12.70 3 12.75 7 39.84
2017-01-06 6215 481023 184 6139426 12.90 12.90 12.65 12.80 0.05 0.39% 12.75 14 12.80 31 40.00
2017-01-09 6215 221021 80 2804956 12.80 12.80 12.60 12.75 0.05 -0.39% 12.65 5 12.75 41 39.84
2017-01-10 6215 195525 78 2450482 12.75 12.75 12.45 12.55 0.20 -1.57% 12.50 15 12.55 3 39.22
2017-01-11 6215 295176 113 3659123 12.45 12.55 12.30 12.55 0.00 0% 12.45 2 12.55 34 39.22
2017-01-12 6215 401219 187 4909028 12.40 12.50 12.10 12.10 0.45 -3.59% 12.05 25 12.10 1 37.81
2017-01-13 6215 150011 80 1822032 12.05 12.20 12.05 12.15 0.05 0.41% 12.15 9 12.20 8 37.97
2017-01-16 6215 93031 74 1127422 12.20 12.25 12.05 12.25 0.10 0.82% 12.10 6 12.25 15 38.28
2017-01-17 6215 56042 72 682704 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 1 12.20 10 37.97
2017-01-18 6215 88050 58 1072350 12.15 12.25 12.10 12.10 0.05 -0.41% 12.10 5 12.15 2 37.81
2017-01-19 6215 138017 60 1680004 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 4 12.20 2 37.97
2017-01-20 6215 103011 47 1257832 12.20 12.25 12.15 12.20 0.05 0.41% 12.15 19 12.20 10 38.13
2017-01-23 6215 73018 49 895366 12.30 12.30 12.20 12.25 0.05 0.41% 12.25 8 12.30 37 38.28
2017-01-24 6215 65010 43 797920 12.30 12.30 12.25 12.30 0.05 0.41% 12.25 31 12.30 36 38.44
2017-02-02 6215 125028 68 1543237 12.40 12.40 12.25 12.30 0.00 0% 12.30 6 12.35 9 38.44
2017-02-03 6215 193014 107 2388218 12.40 12.45 12.35 12.40 0.10 0.81% 12.40 10 12.45 21 38.75
2017-02-06 6215 214025 132 2678101 12.45 12.60 12.40 12.50 0.10 0.81% 12.50 2 12.55 1 39.06
2017-02-07 6215 986014 301 12572721 12.55 12.90 12.45 12.85 0.35 2.8% 12.80 2 12.85 22 40.16
2017-02-08 6215 481031 197 6156377 12.95 12.95 12.70 12.70 0.15 -1.17% 12.70 1 12.75 10 39.69
2017-02-09 6215 215033 105 2742648 12.65 12.90 12.65 12.70 0.00 0% 12.70 42 12.80 2 39.69
2017-02-10 6215 790044 286 10050072 12.70 12.95 12.50 12.95 0.25 1.97% 12.90 26 12.95 22 40.47
2017-02-13 6215 669236 294 8682210 13.05 13.10 12.85 12.90 0.05 -0.39% 12.85 52 12.90 22 40.31
2017-02-14 6215 297048 155 3776486 12.80 12.80 12.60 12.60 0.30 -2.33% 12.60 19 12.70 12 39.38
2017-02-15 6215 109047 77 1384372 12.60 12.80 12.60 12.70 0.10 0.79% 12.65 30 12.70 38 39.69
2017-02-16 6215 148085 107 1866910 12.80 12.80 12.50 12.50 0.20 -1.57% 12.55 3 12.60 10 39.06
2017-02-17 6215 106198 89 1341126 12.55 12.70 12.55 12.70 0.20 1.6% 12.65 11 12.70 19 39.69
2017-02-18 6215 559040 221 7238170 12.70 13.15 12.60 13.15 0.45 3.54% 13.10 40 13.15 21 41.09
2017-02-20 6215 1949074 619 26010312 13.30 13.50 13.05 13.05 0.10 -0.76% 13.05 29 13.15 5 40.78
2017-02-21 6215 292038 185 3787582 13.15 13.15 12.85 12.95 0.10 -0.77% 12.90 36 13.00 10 40.47
2017-02-22 6215 209000 104 2711200 12.95 13.25 12.85 12.90 0.05 -0.39% 12.90 3 12.95 6 40.31
2017-02-23 6215 160000 68 2052600 12.90 13.00 12.70 12.75 0.15 -1.16% 12.75 28 12.85 4 39.84
2017-02-24 6215 220174 169 2817125 12.85 12.85 12.75 12.80 0.05 0.39% 12.80 11 12.85 9 40.00
2017-03-01 6215 169150 200 2156466 12.80 12.90 12.65 12.75 0.05 -0.39% 12.70 8 12.75 7 39.84
2017-03-02 6215 176000 61 2233450 12.80 12.85 12.60 12.75 0.00 0% 12.70 32 12.75 4 39.84
2017-03-03 6215 1091000 282 14155100 12.70 13.15 12.60 12.90 0.15 1.18% 12.90 1 12.95 6 40.31
2017-03-06 6215 276279 212 3591427 13.05 13.10 12.90 13.00 0.10 0.78% 13.00 24 13.05 4 40.63
2017-03-07 6215 197000 68 2552250 13.00 13.10 12.85 13.05 0.05 0.38% 13.00 10 13.05 17 40.78
2017-03-08 6215 150000 52 1945750 13.10 13.10 12.90 12.95 0.10 -0.77% 12.95 14 13.00 75 40.47
2017-03-09 6215 160000 76 2043900 12.95 12.95 12.70 12.85 0.10 -0.77% 12.75 5 12.85 6 40.16
2017-03-10 6215 187000 111 2361900 12.70 12.80 12.60 12.60 0.25 -1.95% 12.60 12 12.75 2 39.38
2017-03-13 6215 1808000 532 23658850 12.60 13.40 12.60 12.95 0.35 2.78% 12.95 4 13.00 34 40.47
2017-03-14 6215 270000 111 3506900 13.00 13.10 12.90 13.00 0.05 0.39% 12.95 31 13.00 17 40.63
2017-03-15 6215 300238 240 3873844 13.00 13.00 12.85 12.90 0.10 -0.77% 12.90 12 12.95 2 40.31
2017-03-16 6215 253560 205 3264286 12.90 12.95 12.80 12.95 0.05 0.39% 12.90 1 12.95 12 40.47
2017-03-17 6215 2790392 1016 37554611 12.95 13.80 12.95 13.65 0.70 5.41% 13.60 44 13.65 29 42.66
2017-03-20 6215 629058 324 8580955 13.85 13.90 13.50 13.50 0.15 -1.1% 13.50 41 13.55 1 42.19
2017-03-21 6215 580680 232 7770548 13.55 13.65 13.25 13.50 0.00 0% 13.50 12 13.55 68 42.19
2017-03-22 6215 1330036 521 18415119 13.75 14.10 13.60 13.90 0.40 2.96% 13.90 12 13.95 53 43.44
2017-03-23 6215 1383260 527 19437192 13.95 14.30 13.80 13.80 0.10 -0.72% 13.80 41 13.85 6 43.13
2017-03-24 6215 318718 211 4385550 13.85 14.00 13.60 13.60 0.20 -1.45% 13.60 11 13.70 7 42.50
2017-03-27 6215 787255 325 10450191 13.50 13.60 13.05 13.15 0.45 -3.31% 13.10 33 13.15 11 41.09
2017-03-28 6215 301355 383 3904671 13.15 13.30 12.70 12.85 0.30 -2.28% 12.85 1 12.90 5 40.16
2017-03-29 6215 195129 216 2521953 12.85 13.05 12.80 12.85 0.00 0% 12.85 3 12.95 1 40.16
2017-03-30 6215 289124 205 3733762 13.00 13.00 12.85 13.00 0.15 1.17% 13.00 9 13.05 14 22.81
2017-03-31 6215 325018 196 4235923 13.15 13.15 12.90 13.00 0.00 0% 12.95 20 13.00 3 22.81
2017-04-05 6215 151052 151 1961892 13.00 13.00 12.95 13.00 0.00 0% 12.95 19 13.00 21 22.81
2017-04-06 6215 133159 95 1724317 13.10 13.10 12.90 12.90 0.10 -0.77% 12.90 31 12.95 12 22.63
2017-04-07 6215 389092 218 5065796 13.00 13.10 12.90 13.05 0.15 1.16% 13.00 7 13.05 4 22.89
2017-04-10 6215 694463 539 9319206 13.10 13.80 13.05 13.55 0.50 3.83% 13.50 8 13.55 12 23.77
2017-04-11 6215 412160 324 5552680 13.55 13.80 13.30 13.30 0.25 -1.85% 13.30 2 13.40 12 23.33
2017-04-12 6215 225165 262 2960095 13.50 13.50 13.05 13.05 0.25 -1.88% 13.00 35 13.05 19 22.89
2017-04-13 6215 220055 152 2857815 13.05 13.10 12.90 12.90 0.15 -1.15% 12.90 4 12.95 30 22.63
2017-04-14 6215 286368 169 3681339 12.90 13.05 12.70 12.70 0.20 -1.55% 12.70 12 12.80 56 22.28
2017-04-17 6215 732441 449 8871420 12.70 12.70 11.75 12.15 0.55 -4.33% 12.15 8 12.20 2 21.32
2017-04-18 6215 207471 141 2548411 12.30 12.45 12.10 12.25 0.10 0.82% 12.20 16 12.25 9 21.49
2017-04-19 6215 197002 64 2420126 12.20 12.40 12.20 12.25 0.00 0% 12.20 37 12.25 2 21.49
2017-04-20 6215 131053 106 1597389 12.25 12.35 12.10 12.10 0.15 -1.22% 12.10 4 12.20 8 21.23
2017-04-21 6215 139025 112 1723775 12.25 12.55 12.25 12.35 0.25 2.07% 12.30 38 12.40 5 21.67
2017-04-24 6215 167000 101 2043850 12.55 12.55 12.15 12.20 0.15 -1.21% 12.20 6 12.25 2 21.40
2017-04-25 6215 82000 41 1007700 12.35 12.40 12.25 12.25 0.05 0.41% 12.25 21 12.30 1 21.49
2017-04-26 6215 224219 146 2768159 12.35 12.50 12.25 12.45 0.20 1.63% 12.35 3 12.45 4 21.84
2017-04-27 6215 65005 46 801015 12.35 12.45 12.25 12.40 0.05 -0.4% 12.35 1 12.40 2 21.75
2017-04-28 6215 61000 31 753500 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 2 12.40 1 21.67
2017-05-02 6215 134004 57 1666352 12.40 12.50 12.35 12.35 0.00 0% 12.35 22 12.50 50 21.67
2017-05-03 6215 3285185 1007 43913404 12.60 13.55 12.45 13.55 1.20 9.72% 13.55 101 0.00 0 23.77
2017-05-04 6215 8630163 3148 122613133 13.80 14.65 13.70 14.30 0.75 5.54% 14.30 10 14.35 25 25.09
2017-05-05 6215 2291674 956 32727334 14.20 14.55 14.05 14.40 0.10 0.7% 14.35 3 14.40 51 25.26
2017-05-08 6215 1442503 560 20512691 14.40 14.45 13.95 14.35 0.05 -0.35% 14.25 2 14.35 5 25.18
2017-05-09 6215 1326034 547 18231059 14.30 14.30 13.30 13.65 0.70 -4.88% 13.65 9 13.70 5 23.95
2017-05-10 6215 857030 349 11918218 13.45 14.25 13.45 13.95 0.30 2.2% 13.85 2 13.95 16 34.88
2017-05-11 6215 369910 217 5067382 13.75 13.95 13.50 13.60 0.35 -2.51% 13.60 11 13.70 3 34.00
2017-05-12 6215 562709 245 7553749 13.60 13.80 13.25 13.30 0.30 -2.21% 13.25 19 13.30 3 33.25
2017-05-15 6215 189101 108 2528341 13.50 13.55 13.15 13.40 0.10 0.75% 13.40 4 13.45 17 33.50
2017-05-16 6215 278002 113 3679926 13.50 13.50 13.15 13.20 0.20 -1.49% 13.20 37 13.25 12 33.00
2017-05-17 6215 458006 239 6182530 13.20 13.70 13.20 13.45 0.25 1.89% 13.40 34 13.45 3 33.63
2017-05-18 6215 2294001 1042 32230964 13.40 14.50 13.15 14.35 0.90 6.69% 14.30 6 14.35 27 35.88
2017-05-19 6215 620088 300 8735299 14.30 14.30 13.90 14.05 0.30 -2.09% 14.00 58 14.10 4 35.13
2017-05-22 6215 451001 213 6276115 14.10 14.10 13.75 13.85 0.20 -1.42% 13.85 5 13.90 5 34.63
2017-05-23 6215 623000 290 8744050 13.80 14.20 13.80 13.80 0.05 -0.36% 13.80 30 13.90 10 34.50
2017-05-24 6215 531009 200 7434520 13.90 14.10 13.85 13.95 0.15 1.09% 13.90 52 13.95 14 34.88
2017-05-25 6215 859002 387 12133028 13.95 14.50 13.80 14.00 0.05 0.36% 14.00 3 14.05 2 35.00
2017-05-26 6215 3497105 1525 51273775 14.35 15.20 14.20 14.55 0.55 3.93% 14.55 4 14.60 4 36.38
2017-05-31 6215 1587000 805 22997550 14.60 15.05 13.95 14.00 0.55 -3.78% 13.95 14 14.00 34 35.00
2017-06-01 6215 363002 209 5100978 14.10 14.20 13.90 14.05 0.05 0.36% 14.05 10 14.10 6 35.13
2017-06-02 6215 1645722 747 23829295 14.10 14.80 14.10 14.55 0.50 3.56% 14.50 54 14.55 3 36.38
2017-06-03 6215 475100 246 6855150 14.65 14.70 14.35 14.40 0.15 -1.03% 14.35 15 14.40 10 36.00
2017-06-06 6215 430068 209 6206935 14.35 14.55 14.30 14.40 0.05 0% 14.40 3 14.45 8 36.00
2017-06-07 6215 478591 197 6925269 14.45 14.60 14.35 14.55 0.15 1.04% 14.55 36 14.60 50 36.38
2017-06-08 6215 1370001 506 20161914 14.80 14.90 14.45 14.45 0.10 -0.69% 14.45 17 14.60 9 36.13
2017-06-09 6215 1155166 350 16558589 14.60 14.75 14.15 14.20 0.25 -1.73% 14.15 42 14.30 9 35.50
2017-06-12 6215 396012 148 5614321 14.10 14.40 14.05 14.25 0.05 0.35% 14.20 44 14.25 30 35.63
2017-06-13 6215 283003 108 4040892 14.35 14.45 14.15 14.40 0.15 1.05% 14.25 43 14.30 10 36.00
2017-06-14 6215 684002 289 9566026 14.30 14.35 13.75 13.80 0.60 -4.17% 13.80 30 13.90 7 34.50
2017-06-15 6215 150002 82 2059777 13.80 13.90 13.55 13.75 0.05 -0.36% 13.70 24 13.75 1 34.38
2017-06-16 6215 209586 115 2899111 13.80 13.95 13.75 13.75 0.00 0% 13.75 21 13.80 1 34.38
2017-06-19 6215 107011 72 1489348 13.80 14.00 13.80 13.85 0.10 0.73% 13.85 3 13.90 1 34.63
2017-06-20 6215 216100 108 3019377 13.85 14.20 13.85 13.95 0.10 0.72% 13.95 1 14.00 51 34.88
2017-06-21 6215 163012 72 2261418 13.90 14.00 13.80 13.90 0.05 -0.36% 13.90 42 14.00 15 34.75
2017-06-22 6215 156663 69 2170929 14.00 14.00 13.75 13.85 0.05 -0.36% 13.80 31 13.85 5 34.63
2017-06-23 6215 113002 57 1561126 13.85 13.90 13.75 13.75 0.10 -0.72% 13.75 12 13.80 6 34.38
2017-06-26 6215 219100 68 3022380 13.75 13.90 13.70 13.85 0.10 0.73% 13.85 5 13.90 6 34.63
2017-06-27 6215 143545 68 1990069 13.90 13.95 13.80 13.90 0.05 0.36% 13.90 13 13.95 1 34.75
2017-06-28 6215 100004 47 1378854 13.95 13.95 13.65 13.80 0.10 -0.72% 13.80 2 13.85 7 34.50
2017-06-29 6215 306188 88 4204213 13.80 13.85 13.65 13.65 0.15 -1.09% 13.65 175 13.80 8 34.13
2017-06-30 6215 211001 76 2871914 13.60 13.65 13.55 13.65 0.00 0% 13.65 9 13.70 2 34.13
2017-07-03 6215 335000 111 4582150 13.80 13.80 13.60 13.65 0.00 0% 13.65 89 13.75 4 34.13
2017-07-04 6215 467000 147 6175750 13.25 13.35 13.15 13.30 0.00 -2.56% 13.30 27 13.35 4 33.25
2017-07-05 6215 775617 298 10407839 13.15 13.65 13.05 13.50 0.20 1.5% 13.45 32 13.50 9 33.75
2017-07-06 6215 296000 134 3934950 13.60 13.60 13.15 13.30 0.20 -1.48% 13.25 32 13.30 4 33.25
2017-07-07 6215 108000 50 1426700 13.25 13.30 13.15 13.20 0.10 -0.75% 13.15 87 13.20 1 33.00
2017-07-10 6215 84003 51 1105439 13.15 13.30 13.10 13.30 0.10 0.76% 13.25 1 13.30 12 33.25
2017-07-11 6215 548000 239 7506200 13.80 13.80 13.60 13.60 0.30 2.26% 13.60 31 13.65 11 34.00
2017-07-12 6215 197465 91 2654227 13.50 13.55 13.35 13.50 0.10 -0.74% 13.50 21 13.55 8 33.75
2017-07-13 6215 1047005 478 14491265 13.50 13.95 13.50 13.80 0.30 2.22% 13.80 16 13.85 92 34.50
2017-07-14 6215 306008 131 4228710 13.80 13.90 13.70 13.85 0.05 0.36% 13.85 1 13.90 54 34.63
2017-07-17 6215 357006 136 4955734 14.00 14.05 13.70 13.90 0.05 0.36% 13.90 5 13.95 30 34.75
2017-07-18 6215 142059 64 1971211 13.90 13.90 13.75 13.90 0.00 0% 13.85 19 13.90 9 34.75
2017-07-19 6215 225055 123 3123170 13.95 14.00 13.75 13.90 0.00 0% 13.80 1 13.90 4 34.75
2017-07-20 6215 938001 305 13162964 13.95 14.10 13.80 13.95 0.05 0.36% 13.95 12 14.00 2 34.88
2017-07-21 6215 674000 205 9469000 14.00 14.20 13.95 14.10 0.15 1.08% 14.00 38 14.10 6 35.25
2017-07-24 6215 232133 121 3227931 14.05 14.05 13.75 13.90 0.20 -1.42% 13.80 75 13.95 20 34.75
2017-07-25 6215 187609 87 2596043 13.80 14.05 13.80 13.80 0.10 -0.72% 13.80 25 13.90 13 34.50
2017-07-26 6215 273506 109 3793229 13.90 14.00 13.75 13.80 0.00 0% 13.80 1 13.90 11 34.50
2017-07-27 6215 2131047 781 31150461 13.85 15.15 13.75 15.15 1.35 9.78% 15.15 2510 0.00 0 37.88
2017-07-28 6215 5084224 2006 79152320 15.65 15.95 15.15 15.35 0.20 1.32% 15.30 1 15.35 1 38.38
2017-07-31 6215 3689025 1447 58595442 15.80 16.20 15.60 15.70 0.35 2.28% 15.70 26 15.75 10 39.25
2017-08-01 6215 1151256 518 17864996 15.75 15.85 15.35 15.60 0.10 -0.64% 15.60 18 15.65 11 39.00
2017-08-02 6215 5078451 1819 82508094 15.90 16.80 15.70 16.50 0.90 5.77% 16.50 4 16.60 50 41.25
2017-08-03 6215 4606167 1936 78790535 16.80 17.50 16.35 17.40 0.90 5.45% 17.35 2 17.40 28 43.50
2017-08-04 6215 4923261 2127 86979124 17.50 18.45 17.05 17.15 0.25 -1.44% 17.15 51 17.20 20 42.88
2017-08-07 6215 2005990 838 33528133 16.95 17.05 16.50 16.70 0.45 -2.62% 16.70 4 16.75 44 41.75
2017-08-08 6215 983018 490 16547699 16.95 17.10 16.50 16.80 0.10 0.6% 16.80 66 16.85 4 42.00
2017-08-09 6215 2537219 1010 40874837 16.70 16.70 15.75 15.80 1.00 -5.95% 15.75 52 15.80 11 39.50
2017-08-10 6215 1446003 553 22323995 15.70 15.70 15.25 15.45 0.35 -2.22% 15.40 11 15.45 82 22.72
2017-08-11 6215 1883114 810 30087768 15.80 16.30 15.65 16.25 0.80 5.18% 16.15 15 16.25 2 23.90
2017-08-14 6215 1654000 625 26505000 16.45 16.50 15.40 15.50 0.75 -4.62% 15.45 18 15.50 2 22.79
2017-08-15 6215 3316012 1268 54243504 15.70 17.05 15.55 17.05 1.55 10% 17.05 52 0.00 0 25.07
2017-08-16 6215 6796708 3040 120506794 17.40 18.30 17.35 17.65 0.60 3.52% 17.60 91 17.65 9 25.96
2017-08-17 6215 3428727 1361 61260986 17.90 18.25 17.60 17.90 0.25 1.42% 17.85 4 17.90 10 26.32
2017-08-18 6215 7097538 2766 134252370 17.25 19.65 17.25 19.65 1.75 9.78% 19.65 1351 0.00 0 28.90
2017-08-21 6215 8464438 3191 179273707 20.55 21.60 20.30 21.60 1.95 9.92% 21.60 1164 0.00 0 31.76
2017-08-22 6215 10017805 4642 201050733 20.70 20.95 19.45 19.45 2.15 -9.95% 0.00 0 19.45 17 28.60
2017-08-23 6215 7158757 3219 136539683 19.65 20.10 18.35 18.70 0.75 -3.86% 18.65 8 18.70 38 27.50
2017-08-24 6215 5703002 2644 109485386 19.00 19.80 18.60 19.25 0.55 2.94% 19.25 14 19.30 40 28.31
2017-08-25 6215 2560719 1175 48687381 19.35 19.60 18.65 18.65 0.60 -3.12% 18.65 46 18.80 9 27.43
2017-08-28 6215 1891372 997 34723571 18.60 18.65 18.10 18.35 0.30 -1.61% 18.35 11 18.40 15 26.99
2017-08-29 6215 2171702 1177 41047247 18.35 19.20 18.35 18.90 0.55 3% 18.85 13 18.90 13 27.79
2017-08-30 6215 1596200 776 30231457 18.90 19.20 18.80 18.80 0.10 -0.53% 18.80 2 18.90 25 27.65
2017-08-31 6215 2355600 1165 45004627 18.95 19.40 18.70 18.80 0.00 0% 18.80 12 18.90 5 27.65
2017-09-01 6215 774005 416 14685195 18.90 19.15 18.85 19.05 0.25 1.33% 19.00 6 19.05 26 28.01
2017-09-04 6215 892001 460 16709913 19.05 19.05 18.55 18.60 0.45 -2.36% 18.55 62 18.60 3 27.35
2017-09-05 6215 871000 368 16227400 18.80 18.80 18.55 18.65 0.05 0.27% 18.65 40 18.70 1 27.43
2017-09-06 6215 755500 426 14036348 18.85 18.90 18.40 18.50 0.15 -0.8% 18.50 30 18.55 5 27.21
2017-09-07 6215 13152800 4854 264014480 18.85 20.35 18.80 19.65 1.15 6.22% 19.65 15 19.70 9 28.90
2017-09-08 6215 3634250 1614 72131800 20.00 20.15 19.55 19.80 0.15 0.76% 19.75 12 19.80 2 29.12
2017-09-11 6215 2265002 1008 44191692 19.80 20.00 19.20 19.50 0.30 -1.52% 19.45 2 19.50 8 28.68
2017-09-12 6215 4576166 2346 92446550 19.55 20.85 19.40 20.40 0.90 4.62% 20.35 42 20.40 22 30.00
2017-09-13 6215 2049600 981 41188977 20.55 20.70 19.80 20.00 0.40 -1.96% 19.90 16 20.00 8 29.41
2017-09-14 6215 3442290 1758 70478813 20.15 20.85 19.75 20.50 0.50 2.5% 20.50 19 20.55 11 30.15
2017-09-15 6215 3809414 1853 79443233 20.35 21.35 20.25 20.25 0.25 -1.22% 20.25 93 20.30 12 29.78
2017-09-18 6215 1832861 923 36651939 20.25 20.40 19.70 19.85 0.40 -1.98% 19.80 20 19.85 12 29.19
2017-09-19 6215 1385238 695 27247961 19.85 20.10 19.30 19.30 0.55 -2.77% 19.30 86 19.45 17 28.38
2017-09-20 6215 759533 415 14769618 19.35 19.65 19.20 19.40 0.10 0.52% 19.40 11 19.50 4 28.53
2017-09-21 6215 842010 402 16607910 19.40 20.00 19.30 19.70 0.30 1.55% 19.70 20 19.75 28 28.97
2017-09-22 6215 1063000 528 20438850 19.70 19.80 18.90 19.05 0.65 -3.3% 19.05 15 19.15 6 28.01
2017-09-25 6215 1237001 611 22661420 18.85 19.05 18.05 18.05 1.00 -5.25% 18.05 61 18.10 1 26.54
2017-09-26 6215 840164 397 15249293 18.10 18.50 17.75 17.85 0.20 -1.11% 17.85 3 17.90 20 26.25
2017-09-27 6215 406010 229 7377096 18.00 18.35 18.00 18.05 0.20 1.12% 18.05 61 18.15 2 26.54
2017-09-28 6215 378000 200 6848350 18.30 18.40 17.95 17.95 0.10 -0.55% 17.95 20 18.00 4 26.40
2017-09-29 6215 370144 192 6605086 18.10 18.15 17.60 17.75 0.20 -1.11% 17.75 26 17.90 5 26.10
2017-09-30 6215 191100 141 3453228 17.90 18.20 17.90 18.20 0.45 2.54% 18.15 4 18.20 13 26.76
2017-10-02 6215 552000 342 10250000 18.30 18.80 18.25 18.50 0.30 1.65% 18.50 43 18.60 1 27.21
2017-10-03 6215 485846 256 9085234 18.75 18.85 18.60 18.70 0.20 1.08% 18.65 7 18.70 9 27.50
2017-10-05 6215 3272115 1583 64005157 18.85 20.10 18.85 19.80 1.10 5.88% 19.80 12 19.85 47 29.12
2017-10-06 6215 1022633 506 20008222 19.80 19.90 19.30 19.55 0.25 -1.26% 19.40 2 19.55 2 28.75
2017-10-11 6215 957635 490 18219902 19.30 19.35 18.80 18.85 0.70 -3.58% 18.80 87 18.85 10 27.72
2017-10-12 6215 1682018 809 32341598 18.75 19.50 18.75 19.30 0.45 2.39% 19.30 1 19.35 8 28.38
2017-10-13 6215 934001 388 17962469 19.25 19.45 19.00 19.10 0.20 -1.04% 19.10 33 19.15 4 28.09
2017-10-16 6215 401000 258 7632300 19.25 19.25 18.95 18.95 0.15 -0.79% 18.95 21 19.05 1 27.87
2017-10-17 6215 445608 211 8470737 19.00 19.15 18.90 18.90 0.05 -0.26% 18.90 29 18.95 2 27.79
2017-10-18 6215 696000 278 13265400 19.05 19.25 18.80 18.95 0.05 0.26% 18.95 19 19.00 13 27.87
2017-10-19 6215 412008 224 7870402 19.15 19.25 19.00 19.10 0.15 0.79% 19.10 13 19.15 24 28.09
2017-10-20 6215 2707125 1375 53221059 19.10 19.95 18.80 19.65 0.55 2.88% 19.65 20 19.70 27 28.90
2017-10-23 6215 2248071 1087 44898833 19.50 20.20 19.50 19.95 0.30 1.53% 19.90 9 19.95 27 29.34
2017-10-24 6215 943000 482 18773050 19.95 20.20 19.80 19.80 0.15 -0.75% 19.75 20 19.80 7 29.12
2017-10-25 6215 2679001 1140 53902420 20.10 20.60 19.55 19.60 0.20 -1.01% 19.60 41 19.70 13 28.82
2017-10-26 6215 617000 339 12122750 19.55 19.90 19.45 19.55 0.05 -0.26% 19.55 7 19.65 6 28.75
2017-10-27 6215 891000 444 17314900 19.80 19.80 19.10 19.15 0.40 -2.05% 19.15 6 19.20 25 28.16
2017-10-30 6215 583000 308 11265800 19.45 19.65 19.05 19.30 0.15 0.78% 19.25 7 19.30 6 28.38
2017-10-31 6215 2832312 1317 56527952 19.50 20.20 19.30 20.00 0.70 3.63% 20.00 17 20.05 27 29.41
2017-11-01 6215 12002449 4345 259921928 20.30 22.00 20.30 22.00 2.00 10% 22.00 577 0.00 0 32.35
2017-11-02 6215 16083415 7006 368936407 22.60 23.95 22.20 22.20 0.20 0.91% 22.20 189 22.25 2 32.65
2017-11-03 6215 5097065 2541 111547886 22.35 22.70 21.15 21.80 0.40 -1.8% 21.65 2 21.85 13 32.06
2017-11-06 6215 2792179 1364 59300324 21.70 22.15 20.80 21.10 0.70 -3.21% 21.10 41 21.15 9 31.03
2017-11-07 6215 1917823 959 39876153 21.00 21.15 20.50 20.80 0.30 -1.42% 20.80 118 20.85 2 30.59
2017-11-08 6215 2255000 1164 48086850 21.00 21.70 20.95 21.10 0.30 1.44% 21.10 51 21.20 6 31.03
2017-11-09 6215 2512039 1180 51471030 21.10 21.25 19.60 20.00 1.10 -5.21% 20.00 92 20.10 1 29.41
2017-11-10 6215 2892120 997 56927769 19.60 20.00 19.20 19.70 0.30 -1.5% 19.70 37 19.75 2 28.97
2017-11-13 6215 2350555 1041 44506127 19.50 19.85 18.30 18.55 1.15 -5.84% 18.50 47 18.55 31 16.86
2017-11-14 6215 1052140 502 19453640 18.50 18.75 18.25 18.40 0.15 -0.81% 18.40 10 18.45 1 16.73
2017-11-15 6215 866003 456 16012754 18.40 18.85 18.30 18.35 0.05 -0.27% 18.30 69 18.35 2 16.68
2017-11-16 6215 610039 322 11219215 18.35 18.50 18.20 18.40 0.05 0.27% 18.40 3 18.45 2 16.73
2017-11-17 6215 703006 397 13160758 18.40 18.95 18.40 18.70 0.30 1.63% 18.70 21 18.75 7 17.00
2017-11-20 6215 561566 268 10360535 18.85 18.85 18.35 18.35 0.35 -1.87% 18.35 1 18.40 8 16.68
2017-11-21 6215 998566 388 18500509 18.40 18.75 18.30 18.75 0.40 2.18% 18.65 5 18.75 14 17.05
2017-11-22 6215 815009 419 15408066 19.10 19.20 18.50 18.50 0.25 -1.33% 18.50 3 18.70 4 16.82
2017-11-23 6215 832002 408 15785338 18.80 19.20 18.75 18.95 0.45 2.43% 18.95 50 19.00 18 17.23
2017-11-24 6215 8144152 3363 165558695 18.95 20.80 18.95 20.50 1.55 8.18% 20.50 131 20.55 21 18.64
2017-11-27 6215 2274888 1006 45566766 20.30 20.40 19.65 19.75 0.75 -3.66% 19.75 24 19.80 8 17.95
2017-11-28 6215 4343002 1914 89578743 20.10 21.30 20.00 20.45 0.70 3.54% 20.45 8 20.50 3 18.59
2017-11-29 6215 6062064 2772 129135286 20.25 21.95 20.20 21.60 1.15 5.62% 21.60 10 21.65 48 19.64
2017-11-30 6215 3006838 1543 64215748 21.40 22.00 20.80 20.80 0.80 -3.7% 20.80 112 20.85 1 18.91
2017-12-01 6215 1667200 877 34259225 21.35 21.40 19.90 20.00 0.80 -3.85% 20.00 81 20.10 4 18.18
2017-12-04 6215 768100 471 15439152 20.10 20.55 19.80 20.10 0.10 0.5% 20.10 8 20.15 2 18.27
2017-12-05 6215 859109 450 17057569 20.45 20.45 19.55 19.55 0.55 -2.74% 19.55 16 19.60 4 17.77
2017-12-06 6215 572000 323 11071700 19.65 19.80 19.00 19.20 0.35 -1.79% 19.15 14 19.20 6 17.45
2017-12-07 6215 785001 374 14844219 19.35 19.35 18.75 18.90 0.30 -1.56% 18.90 2 18.95 24 17.18
2017-12-08 6215 908000 411 16926600 18.90 19.05 18.50 18.75 0.15 -0.79% 18.75 8 18.80 6 17.05
2017-12-11 6215 1439116 590 27216354 18.80 19.30 18.50 19.05 0.30 1.6% 19.00 14 19.05 14 17.32
2017-12-12 6215 367000 172 6954900 19.15 19.20 18.80 18.85 0.20 -1.05% 18.80 46 18.90 5 17.14
2017-12-13 6215 379373 219 7114302 18.85 18.95 18.65 18.65 0.20 -1.06% 18.65 19 18.70 2 16.95
2017-12-14 6215 364001 205 6836868 18.80 18.90 18.70 18.70 0.05 0.27% 18.70 8 18.80 4 17.00
2017-12-15 6215 814394 454 14812677 18.70 18.70 17.90 18.35 0.35 -1.87% 18.30 11 18.35 20 16.68
2017-12-18 6215 415003 243 7707702 18.40 18.75 18.35 18.55 0.20 1.09% 18.50 3 18.55 5 16.86
2017-12-19 6215 335003 178 6197307 18.70 18.75 18.25 18.45 0.10 -0.54% 18.40 4 18.45 2 16.77
2017-12-20 6215 249115 141 4585863 18.60 18.60 18.25 18.40 0.05 -0.27% 18.40 9 18.50 13 16.73
2017-12-21 6215 2488105 1303 48211120 18.60 19.85 18.40 19.70 1.30 7.07% 19.65 1 19.70 16 17.91
2017-12-22 6215 949100 507 18392700 19.65 19.70 19.15 19.15 0.55 -2.79% 19.15 10 19.20 2 17.41
2017-12-25 6215 486100 330 9180437 19.30 19.30 18.70 18.70 0.45 -2.35% 18.70 8 18.90 11 17.00
2017-12-26 6215 324002 200 6018238 18.90 18.90 18.45 18.55 0.15 -0.8% 18.55 9 18.60 1 16.86
2017-12-27 6215 326133 168 6064921 18.55 18.70 18.55 18.55 0.00 0% 18.50 29 18.60 5 16.86
2017-12-28 6215 3578604 1800 70459555 18.70 20.15 18.60 19.60 1.05 5.66% 19.60 32 19.65 3 17.82
2017-12-29 6215 619098 341 12113950 19.45 19.80 19.45 19.50 0.10 -0.51% 19.50 7 19.55 14 17.73