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　68.00
0
0%		68.40
0.4
0.59%		72.50
4.1
5.99%		71.50
-1
-1.38%		 　70.60
-0.9
-1.26%		70.10
-0.5
-0.71%		69.00
-1.1
-1.57%		69.20
0.2
0.29%		70.00
0.8
1.16%		 　69.50
-0.5
-0.71%		69.10
-0.4
-0.58%		69.60
0.5
0.72%		70.70
1.1
1.58%		69.60
-1.1
-1.56%		 　69.40
-0.2
-0.29%		70.00
0.6
0.86%		70.10
0.1
0.14%		72.20
2.1
3%		71.30
-0.9
-1.25%		 　71.00
-0.3
-0.42%		68.70
-2.3
-3.24%		70.30
1.6
2.33%		70.05
2 月70.80
0.5
0.71%		70.70
-0.1
-0.14%		 　70.20
-0.5
-0.71%		64.00
-6.2
-8.83%		66.50
2.5
3.91%		64.50
-2
-3.01%		62.50
-2
-3.1%		 　61.20
-1.3
-2.08%		 　　　　　　　62.00
0.8
1.31%		63.70
1.7
2.74%		65.40
1.7
2.67%		 　65.50
0.1
0.15%		66.00
0.5
0.76%		 65.4
3 月65.40
-0.6
-0.91%		65.50
0.1
0.15%		 　64.50
-1
-1.53%		64.40
-0.1
-0.16%		64.40
0
0%		67.40
3
4.66%		68.00
0.6
0.89%		 　67.90
-0.1
-0.15%		67.60
-0.3
-0.44%		68.00
0.4
0.59%		67.60
-0.4
-0.59%		 　　　68.10
0.5
0.74%		67.90
-0.2
-0.29%		67.90
0
0%		65.90
-2
-2.95%		 　65.90
0
0%		66.10
0.2
0.3%		66.20
0.1
0.15%		66.30
0.1
0.15%		67.00
0.7
1.06%		67.20
0.2
0.3%		66.62
4 月 66.50
-0.7
-1.04%		65.20
-1.3
-1.95%		 　　　　64.90
-0.3
-0.46%		66.20
1.3
2%		65.80
-0.4
-0.6%		66.20
0.4
0.61%		66.20
0
0%		 　66.80
0.6
0.91%		65.40
-1.4
-2.1%		65.30
-0.1
-0.15%		65.40
0.1
0.15%		65.60
0.2
0.31%		 　63.50
-2.1
-3.2%		61.50
-2
-3.15%		62.30
0.8
1.3%		61.40
-0.9
-1.44%		61.80
0.4
0.65%		 　61.80
0
0%		 64.49
5 月　62.50
0.7
1.13%		62.10
-0.4
-0.64%		62.80
0.7
1.13%		 　63.80
1
1.59%		62.50
-1.3
-2.04%		61.00
-1.5
-2.4%		61.40
0.4
0.66%		61.80
0.4
0.65%		 　60.70
-1.1
-1.78%		60.20
-0.5
-0.82%		61.70
1.5
2.49%		62.10
0.4
0.65%		63.00
0.9
1.45%		 　68.10
5.1
8.1%		67.40
-0.7
-1.03%		67.20
-0.2
-0.3%		68.00
0.8
1.19%		67.50
-0.5
-0.74%		 　71.80
4.3
6.37%		72.00
0.2
0.28%		71.40
-0.6
-0.83%		74.90
3.5
4.9%		65.32
6 月74.70
-0.2
-0.27%		 　75.40
0.7
0.94%		74.70
-0.7
-0.93%		73.50
-1.2
-1.61%		 73.00
-0.5
-0.68%		 　71.50
-1.5
-2.05%		71.00
-0.5
-0.7%		71.20
0.2
0.28%		73.80
2.6
3.65%		73.40
-0.4
-0.54%		 　　70.40
-3
-4.09%		68.80
-1.6
-2.27%		70.00
1.2
1.74%		68.20
-1.8
-2.57%		 　67.80
-0.4
-0.59%		67.00
-0.8
-1.18%		66.00
-1
-1.49%		65.10
-0.9
-1.36%		66.10
1
1.54%		 70.53
7 月　67.10
1
1.51%		65.90
-1.2
-1.79%		66.30
0.4
0.61%		64.90
-1.4
-2.11%		64.00
-0.9
-1.39%		 　64.30
0.3
0.47%		67.50
3.2
4.98%		67.30
-0.2
-0.3%		68.20
0.9
1.34%		70.30
2.1
3.08%		 　70.30
0
0%		69.50
-0.8
-1.14%		69.00
-0.5
-0.72%		69.00
0
0%		68.30
-0.7
-1.01%		 　68.70
0.4
0.59%		70.20
1.5
2.18%		69.90
-0.3
-0.43%		71.80
1.9
2.72%		71.80
0
0%		 　71.90
0.1
0.14%		70.70
-1.2
-1.67%		68.54
8 月70.80
0.1
0.14%		68.60
-2.2
-3.11%		69.50
0.9
1.31%		 　69.80
0.3
0.43%		67.30
-2.5
-3.58%		67.50
0.2
0.3%		67.50
0
0%		67.30
-0.2
-0.3%		 　64.00
-3.3
-4.9%		64.40
0.4
0.63%		64.10
-0.3
-0.47%		63.50
-0.6
-0.94%		64.50
1
1.57%		 　63.90
-0.6
-0.93%		64.40
0.5
0.78%		64.50
0.1
0.16%		64.90
0.4
0.62%		64.30
-0.6
-0.92%		 　64.30
0
0%		65.00
0.7
1.09%		65.60
0.6
0.92%		66.10
0.5
0.76%		65.60
-0.5
-0.76%		65.9
9 月 　69.10
3.5
5.34%		70.00
0.9
1.3%		77.00
7
10%		84.70
7.7
10%		84.00
-0.7
-0.83%		 　80.60
-3.4
-4.05%		79.10
-1.5
-1.86%		79.50
0.4
0.51%		78.60
-0.9
-1.13%		82.40
3.8
4.83%		 　90.60
8.2
9.95%		85.50
-5.1
-5.63%		85.60
0.1
0.12%		77.10
-8.5
-9.93%		81.30
4.2
5.45%		 　　81.30
0
0%		82.30
1
1.23%		81.30
-1
-1.22%		81.00
-0.3
-0.37%		 80.88
10 月83.40
2.4
2.96%		79.50
-3.9
-4.68%		75.50
-4
-5.03%		72.80
-2.7
-3.58%		70.00
-2.8
-3.85%		 　68.40
-1.6
-2.29%		66.50
-1.9
-2.78%		 59.90
-6.6
-9.92%		61.90
2
3.34%		 　61.00
-0.9
-1.45%		61.60
0.6
0.98%		65.10
3.5
5.68%		64.00
-1.1
-1.69%		63.10
-0.9
-1.41%		 　64.80
1.7
2.69%		63.00
-1.8
-2.78%		61.50
-1.5
-2.38%		56.40
-5.1
-8.29%		53.80
-2.6
-4.61%		 　52.80
-1
-1.86%		52.20
-0.6
-1.14%		57.40
5.2
9.96%		63.76
11 月63.00
5.6
9.76%		65.00
2
3.17%		 　64.20
-0.8
-1.23%		63.10
-1.1
-1.71%		64.60
1.5
2.38%		67.80
3.2
4.95%		65.40
-2.4
-3.54%		 　66.10
0.7
1.07%		64.80
-1.3
-1.97%		65.60
0.8
1.23%		 66.90
1.3
1.98%		 　69.20
2.3
3.44%		67.50
-1.7
-2.46%		68.10
0.6
0.89%		66.20
-1.9
-2.79%		67.10
0.9
1.36%		 　68.50
1.4
2.09%		70.20
1.7
2.48%		77.20
7
9.97%		75.10
-2.1
-2.72%		74.60
-0.5
-0.67%		 67.79
12 月　　75.20
0.6
0.8%		76.00
0.8
1.06%		71.00
-5
-6.58%		68.00
-3
-4.23%		74.80
6.8
10%		 　73.50
-1.3
-1.74%		80.80
7.3
9.93%		80.80
0
0%		78.20
-2.6
-3.22%		77.50
-0.7
-0.9%		 　81.20
3.7
4.77%		78.50
-2.7
-3.33%		78.60
0.1
0.13%		76.70
-1.9
-2.42%		79.80
3.1
4.04%		79.20
-0.6
-0.75%		 81.30
2.1
2.65%		78.80
-2.5
-3.08%		75.00
-3.8
-4.82%		76.50
1.5
2%		78.20
1.7
2.22%		　　　77.32

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:90.60最低價:52.20平均價:68.89,灰色底表示週末,漲141天(230.6)元,跌146天(-207.1)元,平盤18天
10%=9,8%=2,6%=4,5%=10,4%=3,3%=17,2%=21,1%=51,0%=42,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=6,-6%=9,-7%=16,-8%=20,-9%=32,-10%=56,

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
2018-01-02 3653 280201 228 18930768 66.80 68.10 66.80 68.00 1.30 0% 67.90 1 68.00 5 24.20
2018-01-03 3653 284058 217 19390696 68.20 68.70 67.90 68.40 0.40 0.59% 68.40 2 68.50 2 24.34
2018-01-04 3653 1824033 1252 131837276 70.00 73.30 70.00 72.50 4.10 5.99% 72.50 42 72.60 15 25.80
2018-01-05 3653 449500 361 32170499 71.80 72.20 71.20 71.50 1.00 -1.38% 71.40 3 71.50 3 25.44
2018-01-08 3653 511003 288 36484708 72.60 72.60 70.30 70.60 0.90 -1.26% 70.50 6 70.60 4 25.12
2018-01-09 3653 408309 338 28510736 69.60 71.40 69.00 70.10 0.50 -0.71% 70.00 23 70.10 2 24.95
2018-01-10 3653 180179 143 12422551 70.30 70.30 68.50 69.00 1.10 -1.57% 68.80 2 69.10 2 24.56
2018-01-11 3653 179107 149 12257703 68.60 69.50 67.80 69.20 0.20 0.29% 69.00 1 69.20 14 24.63
2018-01-12 3653 175291 165 12230270 69.20 70.30 69.20 70.00 0.80 1.16% 70.00 29 70.20 4 24.91
2018-01-15 3653 97200 95 6784780 69.60 70.40 69.30 69.50 0.50 -0.71% 69.40 3 69.90 11 24.73
2018-01-16 3653 185622 172 12870478 70.00 70.00 68.60 69.10 0.40 -0.58% 69.10 4 69.70 1 24.59
2018-01-17 3653 174510 141 12046591 69.10 69.70 68.50 69.60 0.50 0.72% 69.40 1 69.70 8 24.77
2018-01-18 3653 299180 239 21029951 69.90 70.70 69.60 70.70 1.10 1.58% 70.60 2 70.80 3 25.16
2018-01-19 3653 172005 140 12046251 71.20 71.30 69.40 69.60 1.10 -1.56% 69.60 2 69.70 1 24.77
2018-01-22 3653 149326 144 10387623 70.10 70.10 69.30 69.40 0.20 -0.29% 69.30 10 69.60 2 24.70
2018-01-23 3653 255483 195 17903716 70.30 70.50 69.80 70.00 0.60 0.86% 70.00 12 70.20 11 24.91
2018-01-24 3653 256309 184 17993537 70.00 70.50 69.90 70.10 0.10 0.14% 70.10 7 70.20 2 24.95
2018-01-25 3653 1066329 813 76707288 70.30 73.00 70.10 72.20 2.10 3% 72.10 1 72.20 10 25.69
2018-01-26 3653 1942465 1572 141591073 73.30 74.30 71.30 71.30 0.90 -1.25% 71.30 2 71.50 1 25.37
2018-01-29 3653 276032 225 19670258 71.50 71.80 71.00 71.00 0.30 -0.42% 71.00 8 71.20 2 25.27
2018-01-30 3653 444206 346 30938009 71.00 71.00 68.70 68.70 2.30 -3.24% 68.70 4 68.80 1 24.45
2018-01-31 3653 395121 311 27477757 68.70 70.70 68.00 70.30 1.60 2.33% 70.10 5 70.40 7 25.02
2018-02-01 3653 240101 187 16848920 70.70 70.80 69.60 70.80 0.50 0.71% 70.00 1 70.80 1 25.20
2018-02-02 3653 803000 668 57582300 71.20 73.00 70.60 70.70 0.10 -0.14% 70.70 3 71.00 1 25.16
2018-02-05 3653 356525 287 24645692 68.50 70.20 68.50 70.20 0.50 -0.71% 69.70 4 70.20 6 24.98
2018-02-06 3653 1018040 708 66457132 69.40 69.40 63.20 64.00 6.20 -8.83% 64.00 9 64.10 9 22.78
2018-02-07 3653 445571 335 29697328 66.80 67.50 66.00 66.50 2.50 3.91% 66.40 1 66.60 3 23.67
2018-02-08 3653 565078 452 36840654 67.00 67.60 64.10 64.50 2.00 -3.01% 64.50 4 64.60 2 22.95
2018-02-09 3653 684100 452 41929950 60.00 63.20 60.00 62.50 2.00 -3.1% 62.50 6 62.70 1 22.24
2018-02-12 3653 795000 534 48964000 63.00 63.40 61.00 61.20 1.30 -2.08% 61.20 2 61.30 1 21.78
2018-02-21 3653 588300 508 36649150 62.70 63.20 61.70 62.00 0.80 1.31% 62.00 35 62.10 2 22.06
2018-02-22 3653 405525 336 25735225 62.30 64.00 62.30 63.70 1.70 2.74% 63.60 10 63.70 2 22.67
2018-02-23 3653 468000 358 30698300 64.50 66.70 64.30 65.40 1.70 2.67% 65.40 5 65.50 1 23.27
2018-02-26 3653 240619 199 15781429 65.80 66.00 65.30 65.50 0.10 0.15% 65.40 5 65.50 14 23.31
2018-02-27 3653 234899 184 15412734 66.50 66.50 65.00 66.00 0.50 0.76% 65.90 1 66.00 19 23.49
2018-03-01 3653 165103 135 10809598 65.60 66.00 64.90 65.40 0.60 -0.91% 65.40 3 65.80 19 23.27
2018-03-02 3653 225103 181 14724405 64.80 66.30 64.80 65.50 0.10 0.15% 65.50 8 65.90 1 23.31
2018-03-05 3653 222003 177 14410996 65.50 65.70 64.20 64.50 1.00 -1.53% 64.50 2 64.60 1 22.95
2018-03-06 3653 258464 211 16657096 65.50 65.50 63.90 64.40 0.10 -0.16% 64.30 3 64.50 1 22.92
2018-03-07 3653 133302 109 8618138 64.20 65.00 64.20 64.40 0.00 0% 64.40 1 64.50 1 22.92
2018-03-08 3653 933200 677 62558959 65.30 68.20 65.20 67.40 3.00 4.66% 67.40 3 67.50 2 23.99
2018-03-09 3653 383210 280 25922638 67.50 68.30 67.00 68.00 0.60 0.89% 67.60 1 68.00 15 24.20
2018-03-12 3653 299202 229 20309854 68.50 69.30 67.30 67.90 0.10 -0.15% 67.80 2 67.90 11 24.16
2018-03-13 3653 246106 169 16694422 68.00 68.50 67.30 67.60 0.30 -0.44% 67.60 5 67.90 3 24.06
2018-03-14 3653 164220 133 11095489 68.00 68.00 67.10 68.00 0.40 0.59% 67.90 1 68.00 17 24.20
2018-03-15 3653 136017 92 9246149 68.00 68.30 67.60 67.60 0.40 -0.59% 67.60 2 68.20 1 24.06
2018-03-20 3653 152524 120 10438583 68.80 69.00 68.10 68.10 0.50 0.74% 68.10 6 68.50 5 24.23
2018-03-21 3653 117100 92 8005090 68.30 68.80 67.90 67.90 0.20 -0.29% 67.90 5 68.20 8 24.16
2018-03-22 3653 171342 131 11683023 68.70 68.80 67.70 67.90 0.00 0% 67.90 1 68.00 2 24.16
2018-03-23 3653 226362 181 14959199 66.30 67.00 65.50 65.90 2.00 -2.95% 65.80 9 66.00 14 23.45
2018-03-26 3653 165000 128 10945600 66.90 66.90 65.40 65.90 0.00 0% 65.80 10 65.90 6 23.45
2018-03-27 3653 123254 90 8180964 67.40 67.40 66.10 66.10 0.20 0.3% 66.10 3 66.40 7 23.52
2018-03-28 3653 252203 172 16572456 66.00 66.40 64.30 66.20 0.10 0.15% 66.10 2 66.20 4 30.23
2018-03-29 3653 76560 68 5080648 66.10 66.80 66.10 66.30 0.10 0.15% 66.30 4 66.50 3 30.27
2018-03-30 3653 118000 94 7902400 66.70 67.30 66.60 67.00 0.70 1.06% 66.90 5 67.00 11 30.59
2018-03-31 3653 67004 53 4490668 67.20 67.30 66.90 67.20 0.20 0.3% 66.90 1 67.20 7 30.68
2018-04-02 3653 148100 131 9849620 66.90 67.20 66.00 66.50 0.70 -1.04% 66.20 4 66.70 1 30.37
2018-04-03 3653 153125 116 10080550 66.50 66.50 65.20 65.20 1.30 -1.95% 65.20 5 65.50 2 29.77
2018-04-09 3653 141234 107 9187310 66.40 66.40 64.50 64.90 0.30 -0.46% 64.80 14 65.00 18 29.63
2018-04-10 3653 213000 173 14113600 66.20 66.90 65.70 66.20 1.30 2% 65.90 1 66.20 3 30.23
2018-04-11 3653 111081 79 7380162 66.30 67.00 65.80 65.80 0.40 -0.6% 65.70 4 65.80 2 30.05
2018-04-12 3653 86243 69 5708485 66.50 66.50 65.90 66.20 0.40 0.61% 66.00 3 66.20 1 30.23
2018-04-13 3653 57000 47 3777400 66.30 66.50 66.20 66.20 0.00 0% 66.20 1 66.30 2 30.23
2018-04-16 3653 145277 125 9716992 67.00 67.20 66.40 66.80 0.60 0.91% 66.70 4 66.90 6 30.50
2018-04-17 3653 156122 126 10367278 67.10 67.10 65.40 65.40 1.40 -2.1% 65.40 9 65.80 1 29.86
2018-04-18 3653 112749 101 7430352 65.70 66.40 65.30 65.30 0.10 -0.15% 65.30 3 65.40 1 29.82
2018-04-19 3653 148496 135 9749037 65.90 66.20 65.10 65.40 0.10 0.15% 65.40 4 65.60 1 29.86
2018-04-20 3653 71003 64 4639408 65.40 65.70 65.10 65.60 0.20 0.31% 65.50 10 65.60 2 29.95
2018-04-23 3653 174000 145 11219200 65.20 65.50 63.50 63.50 2.10 -3.2% 63.50 6 63.70 1 29.00
2018-04-24 3653 225521 181 13956567 63.50 63.50 61.00 61.50 2.00 -3.15% 61.50 42 61.90 3 28.08
2018-04-25 3653 151250 139 9335625 60.90 62.80 60.90 62.30 0.80 1.3% 62.10 1 62.30 5 28.45
2018-04-26 3653 186771 162 11570392 61.40 62.50 61.40 61.40 0.90 -1.44% 61.40 3 61.60 1 28.04
2018-04-27 3653 154154 124 9470655 61.40 61.80 61.00 61.80 0.40 0.65% 61.50 15 61.80 4 28.22
2018-04-30 3653 134100 128 8252950 61.10 62.00 60.70 61.80 0.00 0% 61.80 5 62.10 8 28.22
2018-05-02 3653 142408 117 8863036 61.80 62.60 61.50 62.50 0.70 1.13% 62.50 5 62.70 2 28.54
2018-05-03 3653 102000 85 6317800 61.30 62.70 61.30 62.10 0.40 -0.64% 62.00 37 62.30 2 28.36
2018-05-04 3653 66230 67 4129044 61.50 62.80 61.50 62.80 0.70 1.13% 62.50 8 62.80 2 28.68
2018-05-07 3653 157500 144 9983650 62.60 64.00 62.50 63.80 1.00 1.59% 63.50 2 63.80 1 29.13
2018-05-08 3653 265000 231 16657900 64.00 64.00 62.20 62.50 1.30 -2.04% 62.50 7 62.70 1 28.54
2018-05-09 3653 502024 410 30700078 62.40 62.40 60.50 61.00 1.50 -2.4% 61.00 6 61.10 2 24.21
2018-05-10 3653 238166 207 14558291 60.50 61.50 60.40 61.40 0.40 0.66% 61.20 1 61.40 1 24.37
2018-05-11 3653 223253 193 13733534 61.40 62.30 61.00 61.80 0.40 0.65% 61.70 35 62.00 1 24.52
2018-05-14 3653 245722 200 15021523 61.40 61.70 60.60 60.70 1.10 -1.78% 60.70 2 61.00 2 24.09
2018-05-15 3653 220469 141 13340433 60.70 61.10 60.10 60.20 0.50 -0.82% 60.20 5 60.40 1 23.89
2018-05-16 3653 252345 212 15445247 60.20 62.00 60.10 61.70 1.50 2.49% 61.70 3 61.80 2 24.48
2018-05-17 3653 232100 164 14379790 62.00 62.70 61.40 62.10 0.40 0.65% 62.10 2 62.20 1 24.64
2018-05-18 3653 389341 274 24586484 62.10 63.70 62.10 63.00 0.90 1.45% 63.00 1 63.20 1 25.00
2018-05-21 3653 2469697 1546 168986361 63.70 69.30 63.50 68.10 5.10 8.1% 68.00 9 68.10 2 27.02
2018-05-22 3653 755424 569 51171935 68.10 69.10 67.10 67.40 0.70 -1.03% 67.30 29 67.40 1 26.75
2018-05-23 3653 370364 254 24857969 67.60 67.90 66.70 67.20 0.20 -0.3% 67.00 1 67.30 1 26.67
2018-05-24 3653 360720 297 24664660 67.20 69.40 67.20 68.00 0.80 1.19% 68.00 27 68.20 1 26.98
2018-05-25 3653 378100 315 25786040 68.10 68.90 67.50 67.50 0.50 -0.74% 67.50 5 67.70 4 26.79
2018-05-28 3653 2044650 1450 146822009 68.50 73.60 68.50 71.80 4.30 6.37% 71.70 6 71.80 9 28.49
2018-05-29 3653 708875 478 50858248 71.80 73.00 70.50 72.00 0.20 0.28% 71.90 1 72.00 1 28.57
2018-05-30 3653 453453 329 32155043 71.00 71.90 70.10 71.40 0.60 -0.83% 71.30 13 71.40 1 28.33
2018-05-31 3653 3426449 2143 255574935 72.00 75.90 71.50 74.90 3.50 4.9% 74.80 43 74.90 1 29.72
2018-06-01 3653 1358526 906 101818284 75.50 76.00 73.80 74.70 0.20 -0.27% 74.60 6 74.70 10 29.64
2018-06-04 3653 2409421 1561 182984414 75.50 77.50 74.70 75.40 0.70 0.94% 75.30 27 75.40 19 29.92
2018-06-05 3653 837595 623 62754303 75.40 75.80 74.50 74.70 0.70 -0.93% 74.70 11 74.90 4 29.64
2018-06-06 3653 964375 710 71861475 75.10 75.70 73.50 73.50 1.20 -1.61% 73.40 11 73.80 1 29.17
2018-06-08 3653 701154 464 51192880 74.00 74.00 71.90 73.00 0.40 -0.68% 73.00 3 73.10 2 28.97
2018-06-11 3653 594464 387 42969789 73.20 73.80 71.30 71.50 1.50 -2.05% 71.50 6 72.00 10 28.37
2018-06-12 3653 628888 403 44693191 71.80 71.80 70.60 71.00 0.50 -0.7% 70.90 21 71.00 1 28.17
2018-06-13 3653 351210 232 25206210 71.30 72.30 71.20 71.20 0.20 0.28% 71.20 1 71.50 1 28.25
2018-06-14 3653 1020425 692 75011864 71.90 74.50 71.90 73.80 2.60 3.65% 73.80 131 73.90 13 29.29
2018-06-15 3653 843180 617 62211673 74.90 75.40 72.40 73.40 0.40 -0.54% 73.40 7 73.60 5 29.13
2018-06-19 3653 584604 369 41908680 73.90 73.90 70.40 70.40 3.00 -4.09% 70.40 6 70.50 3 27.94
2018-06-20 3653 700239 490 48107947 70.00 70.80 67.00 68.80 1.60 -2.27% 68.80 9 69.00 8 27.30
2018-06-21 3653 337557 213 23385065 68.80 70.10 68.80 70.00 1.20 1.74% 69.90 1 70.00 3 27.78
2018-06-22 3653 335464 234 22990059 70.00 70.00 68.00 68.20 1.80 -2.57% 68.10 21 68.30 2 27.06
2018-06-25 3653 165375 129 11227924 68.00 69.00 67.50 67.80 0.40 -0.59% 67.70 2 67.80 4 26.90
2018-06-26 3653 346348 208 23100075 67.40 67.60 66.30 67.00 0.80 -1.18% 66.90 1 67.00 7 26.59
2018-06-27 3653 298285 206 19913210 67.00 67.80 66.00 66.00 1.00 -1.49% 66.00 20 66.40 3 26.19
2018-06-28 3653 280000 214 18233800 65.00 65.80 64.90 65.10 0.90 -1.36% 65.10 5 65.40 3 25.83
2018-06-29 3653 181551 132 11945499 65.90 66.50 65.20 66.10 1.00 1.54% 66.10 1 66.20 1 26.23
2018-07-02 3653 171000 141 11469700 66.40 67.80 66.40 67.10 1.00 1.51% 67.00 2 67.20 5 26.63
2018-07-03 3653 296001 169 19685766 67.40 67.50 65.90 65.90 1.20 -1.79% 65.90 18 66.20 1 26.15
2018-07-04 3653 148000 110 9824900 66.50 67.10 65.90 66.30 0.40 0.61% 66.00 2 66.30 4 26.31
2018-07-05 3653 199100 149 12998650 65.80 66.00 64.90 64.90 1.40 -2.11% 64.90 1 65.00 11 25.75
2018-07-06 3653 260162 168 16596765 64.90 65.40 62.60 64.00 0.90 -1.39% 64.00 3 64.20 1 25.40
2018-07-09 3653 224100 138 14450230 64.00 65.30 64.00 64.30 0.30 0.47% 64.20 6 64.40 1 25.52
2018-07-10 3653 835060 642 56667650 66.00 69.20 66.00 67.50 3.20 4.98% 67.40 19 67.50 4 26.79
2018-07-11 3653 185200 154 12450260 67.10 67.70 66.90 67.30 0.20 -0.3% 67.20 8 67.30 1 26.71
2018-07-12 3653 417103 325 28665424 67.00 69.40 67.00 68.20 0.90 1.34% 68.20 7 68.30 1 27.06
2018-07-13 3653 626750 465 43814124 69.10 70.40 68.70 70.30 2.10 3.08% 70.20 1 70.30 3 27.90
2018-07-16 3653 687150 466 48967985 70.70 72.50 70.30 70.30 0.00 0% 70.30 2 70.40 1 27.90
2018-07-17 3653 277512 175 19320778 70.60 70.90 69.10 69.50 0.80 -1.14% 69.50 6 69.80 2 27.58
2018-07-18 3653 176500 135 12267049 70.30 70.30 69.00 69.00 0.50 -0.72% 68.90 3 69.00 8 27.38
2018-07-19 3653 104215 88 7197135 69.00 69.60 68.60 69.00 0.00 0% 69.00 1 69.30 3 27.38
2018-07-20 3653 333273 232 23035545 69.00 70.50 68.00 68.30 0.70 -1.01% 68.20 3 68.60 2 27.10
2018-07-23 3653 109525 90 7466805 68.30 68.70 67.80 68.70 0.40 0.59% 68.30 4 68.70 2 27.26
2018-07-24 3653 174389 133 12158706 68.30 70.70 68.30 70.20 1.50 2.18% 70.10 1 70.20 1 27.86
2018-07-25 3653 200911 131 14055922 70.50 70.50 69.60 69.90 0.30 -0.43% 69.80 17 69.90 1 27.74
2018-07-26 3653 533150 396 37975610 70.30 72.00 70.20 71.80 1.90 2.72% 71.60 2 71.90 6 28.49
2018-07-27 3653 1149461 802 83749798 72.60 74.00 71.60 71.80 0.00 0% 71.80 38 71.90 4 28.49
2018-07-30 3653 868994 572 63208168 72.40 73.90 71.90 71.90 0.10 0.14% 71.90 5 72.00 5 28.53
2018-07-31 3653 330000 228 23651700 73.00 73.20 70.40 70.70 1.20 -1.67% 70.70 27 70.80 1 28.06
2018-08-01 3653 234809 155 16689953 71.30 71.60 70.80 70.80 0.10 0.14% 70.80 2 70.90 3 28.10
2018-08-02 3653 530000 340 36719500 71.20 71.30 68.50 68.60 2.20 -3.11% 68.60 6 69.00 7 27.22
2018-08-03 3653 307314 194 21421859 69.80 70.20 69.10 69.50 0.90 1.31% 69.40 3 69.50 7 27.58
2018-08-06 3653 307189 210 21399392 69.60 70.70 69.10 69.80 0.30 0.43% 69.80 3 70.00 2 27.70
2018-08-07 3653 336629 237 22802746 68.10 68.40 67.00 67.30 0.00 -3.58% 67.20 6 67.50 1 26.71
2018-08-08 3653 150274 122 10205695 67.30 68.30 67.30 67.50 0.20 0.3% 67.50 10 67.80 8 26.79
2018-08-09 3653 208000 142 14137900 68.40 68.80 67.50 67.50 0.00 0% 67.50 1 68.00 3 21.36
2018-08-10 3653 175000 130 11863900 67.90 68.30 67.20 67.30 0.20 -0.3% 67.20 11 67.50 1 21.30
2018-08-13 3653 558283 409 36196695 66.70 66.70 63.20 64.00 3.30 -4.9% 64.00 3 64.10 1 20.25
2018-08-14 3653 282303 218 18048373 64.10 64.60 63.50 64.40 0.40 0.63% 64.40 1 64.50 17 20.38
2018-08-15 3653 465628 347 29679802 64.50 64.70 63.00 64.10 0.30 -0.47% 63.70 2 64.10 4 20.28
2018-08-16 3653 269000 213 17117600 63.40 64.30 63.40 63.50 0.60 -0.94% 63.50 12 64.00 8 20.09
2018-08-17 3653 263000 210 17071700 63.70 65.50 63.70 64.50 1.00 1.57% 64.40 5 64.50 1 20.41
2018-08-20 3653 186314 167 11890464 64.10 64.40 63.50 63.90 0.60 -0.93% 63.80 3 64.00 2 20.22
2018-08-21 3653 142303 108 9159992 63.60 65.00 63.60 64.40 0.50 0.78% 64.40 3 64.90 3 20.38
2018-08-22 3653 143100 124 9215570 64.30 65.00 63.80 64.50 0.10 0.16% 64.50 1 64.70 12 20.41
2018-08-23 3653 150000 105 9680900 64.50 65.20 64.00 64.90 0.40 0.62% 64.90 1 65.00 1 20.54
2018-08-24 3653 124100 98 8014960 65.00 65.00 64.00 64.30 0.60 -0.92% 64.30 5 64.50 10 20.35
2018-08-27 3653 121154 111 7792202 64.90 64.90 64.20 64.30 0.00 0% 64.30 1 64.60 4 20.35
2018-08-28 3653 198323 140 12935829 64.80 65.80 64.80 65.00 0.70 1.09% 65.00 18 65.40 13 20.57
2018-08-29 3653 159500 128 10454999 65.30 65.80 65.00 65.60 0.60 0.92% 65.50 1 65.60 3 20.76
2018-08-30 3653 204048 130 13476272 66.00 66.30 65.70 66.10 0.50 0.76% 66.00 15 66.10 1 20.92
2018-08-31 3653 154400 122 10180900 66.30 66.50 65.50 65.60 0.50 -0.76% 65.60 2 66.00 3 20.76
2018-09-03 3653 1893590 1408 131350110 65.90 70.80 65.90 69.10 3.50 5.34% 69.10 1 69.40 1 21.87
2018-09-04 3653 1277346 960 89454880 69.00 70.70 68.50 70.00 0.90 1.3% 70.00 166 70.10 3 22.15
2018-09-05 3653 5995679 3257 456251983 72.50 77.00 72.50 77.00 7.00 10% 77.00 5104 0.00 0 24.37
2018-09-06 3653 21127997 11328 1743650425 78.50 84.70 78.50 84.70 7.70 10% 84.70 506 0.00 0 26.80
2018-09-07 3653 11547178 7505 985213558 87.00 87.30 83.00 84.00 0.70 -0.83% 83.90 3 84.00 24 26.58
2018-09-10 3653 5243946 3075 430093966 85.10 85.70 79.40 80.60 3.40 -4.05% 80.60 47 80.70 2 25.51
2018-09-11 3653 14641142 9594 1238533923 82.40 87.50 78.80 79.10 1.50 -1.86% 79.10 4 79.20 13 25.03
2018-09-12 3653 5666501 3875 446586625 80.20 80.40 77.20 79.50 0.40 0.51% 79.50 48 79.60 6 25.16
2018-09-13 3653 8292201 5821 675350494 81.40 84.30 77.90 78.60 0.90 -1.13% 78.50 21 78.60 3 24.87
2018-09-14 3653 4139397 3044 334195827 79.20 82.80 78.10 82.40 3.80 4.83% 82.40 7 82.50 11 26.08
2018-09-17 3653 20530297 10284 1822349097 84.70 90.60 83.60 90.60 8.20 9.95% 90.60 2345 0.00 0 28.67
2018-09-18 3653 12775193 7462 1137080612 90.90 91.50 85.00 85.50 5.10 -5.63% 85.50 14 85.60 2 27.06
2018-09-19 3653 6413075 3910 558655950 86.90 88.40 85.40 85.60 0.10 0.12% 85.60 9 85.80 1 27.09
2018-09-20 3653 13659359 8093 1149152571 85.70 88.90 77.10 77.10 8.50 -9.93% 0.00 0 77.10 618 24.40
2018-09-21 3653 8896584 5861 707794791 78.70 82.40 77.10 81.30 4.20 5.45% 81.30 1 81.40 5 25.73
2018-09-25 3653 4016435 2536 327444874 81.30 82.90 78.90 81.30 0.00 0% 81.30 536 81.40 5 25.73
2018-09-26 3653 3678685 2756 298968111 80.50 82.90 78.10 82.30 1.00 1.23% 82.20 3 82.30 5 26.04
2018-09-27 3653 2814171 1920 232090097 80.80 83.90 80.80 81.30 1.00 -1.22% 81.30 46 81.70 3 25.73
2018-09-28 3653 1983541 1297 162568912 81.50 83.40 80.70 81.00 0.30 -0.37% 80.90 11 81.20 1 25.63
2018-10-01 3653 4030723 2720 326041778 80.00 83.50 78.10 83.40 2.40 2.96% 83.10 2 83.40 22 26.39
2018-10-02 3653 3372775 2433 274241742 83.60 83.70 79.30 79.50 3.90 -4.68% 79.50 37 79.80 2 25.16
2018-10-03 3653 4751557 3388 366000328 78.50 78.90 74.60 75.50 4.00 -5.03% 75.50 17 75.60 4 23.89
2018-10-04 3653 2396848 1847 176076715 74.70 75.30 72.30 72.80 2.70 -3.58% 72.80 19 73.00 4 23.04
2018-10-05 3653 3028106 2107 213940620 72.80 73.70 68.10 70.00 2.80 -3.85% 70.00 7 70.10 1 22.15
2018-10-08 3653 1198023 868 82292887 69.10 70.50 67.60 68.40 1.60 -2.29% 68.40 3 68.50 2 21.65
2018-10-09 3653 1896327 1234 127562836 69.00 69.30 65.50 66.50 1.90 -2.78% 66.50 22 66.80 12 21.04
2018-10-11 3653 2894450 1486 173813235 60.00 60.90 59.90 59.90 6.60 -9.92% 59.90 3 60.00 1 18.96
2018-10-12 3653 1654330 1233 100615960 60.80 62.00 58.80 61.90 2.00 3.34% 61.80 3 61.90 9 19.59
2018-10-15 3653 848805 612 51852583 61.10 62.00 60.50 61.00 0.90 -1.45% 60.90 1 61.10 3 19.30
2018-10-16 3653 795100 573 49107070 60.90 62.70 60.90 61.60 0.60 0.98% 61.60 11 61.90 3 19.49
2018-10-17 3653 2441405 1899 159077162 64.90 66.60 64.00 65.10 3.50 5.68% 65.10 12 65.20 3 20.60
2018-10-18 3653 857000 714 54609300 64.10 65.10 62.70 64.00 1.10 -1.69% 64.00 2 64.10 1 20.25
2018-10-19 3653 906000 655 56073100 63.00 63.10 60.70 63.10 0.90 -1.41% 63.00 4 63.10 2 19.97
2018-10-22 3653 716705 592 45501271 61.30 65.00 61.30 64.80 1.70 2.69% 64.80 2 64.90 5 20.51
2018-10-23 3653 721350 579 45559550 63.90 64.40 62.50 63.00 1.80 -2.78% 63.00 7 63.20 1 19.94
2018-10-24 3653 1396204 983 86405667 63.00 63.20 60.60 61.50 1.50 -2.38% 61.50 11 61.90 1 19.46
2018-10-25 3653 1979468 1253 112161776 56.80 58.20 55.50 56.40 5.10 -8.29% 56.30 2 56.40 3 17.85
2018-10-26 3653 1336568 1022 73707869 57.10 57.80 53.30 53.80 2.60 -4.61% 53.80 34 54.00 14 17.03
2018-10-29 3653 1353060 921 71647886 54.30 55.00 52.00 52.80 1.00 -1.86% 52.80 26 52.90 2 16.71
2018-10-30 3653 1874203 1225 95678956 52.30 52.40 50.00 52.20 0.60 -1.14% 52.10 4 52.20 2 16.52
2018-10-31 3653 2095270 1364 117987098 52.80 57.40 52.80 57.40 5.20 9.96% 57.40 226 0.00 0 18.16
2018-11-01 3653 3523400 2416 214636300 58.10 63.10 57.70 63.00 5.60 9.76% 63.00 83 63.10 24 19.94
2018-11-02 3653 3594505 2397 232922073 63.90 66.50 63.00 65.00 2.00 3.17% 65.00 1 65.10 6 20.57
2018-11-05 3653 841099 622 54826655 64.20 66.60 64.20 64.20 0.80 -1.23% 64.20 15 64.50 2 20.32
2018-11-06 3653 586140 503 37407190 64.20 65.30 62.70 63.10 1.10 -1.71% 63.10 4 63.20 1 19.97
2018-11-07 3653 822000 562 52976700 63.60 65.40 63.00 64.60 1.50 2.38% 64.60 6 64.90 1 20.44
2018-11-08 3653 3603300 2279 249720110 67.00 71.00 66.40 67.80 3.20 4.95% 67.80 1 67.90 5 18.99
2018-11-09 3653 1108000 865 73577800 67.80 67.90 65.10 65.40 2.40 -3.54% 65.40 2 65.50 1 18.32
2018-11-12 3653 934100 751 62463150 66.00 68.00 65.60 66.10 0.70 1.07% 66.10 3 66.20 7 18.52
2018-11-13 3653 703686 552 45043620 63.50 65.30 62.50 64.80 1.30 -1.97% 64.80 1 64.90 4 18.15
2018-11-14 3653 1105250 844 74226200 66.50 68.60 65.50 65.60 0.80 1.23% 65.60 24 65.80 3 18.38
2018-11-16 3653 471158 375 31501770 67.00 67.40 66.20 66.90 0.80 1.98% 66.70 1 66.90 23 18.74
2018-11-19 3653 1069275 782 73361656 66.90 69.40 66.90 69.20 2.30 3.44% 69.20 3 69.30 13 19.38
2018-11-20 3653 609335 452 41391912 69.00 69.00 67.00 67.50 1.70 -2.46% 67.50 4 67.90 4 18.91
2018-11-21 3653 503409 377 34206651 66.60 68.70 66.20 68.10 0.60 0.89% 68.10 14 68.30 5 19.08
2018-11-22 3653 450110 389 30424582 68.50 68.80 66.20 66.20 1.90 -2.79% 66.20 5 66.70 2 18.54
2018-11-23 3653 465150 348 31211980 66.80 68.10 66.30 67.10 0.90 1.36% 67.10 2 67.20 2 18.80
2018-11-26 3653 1171250 773 80735824 67.90 69.90 67.50 68.50 1.40 2.09% 68.40 11 68.60 2 19.19
2018-11-27 3653 1085010 792 75413002 69.00 70.70 67.90 70.20 1.70 2.48% 70.10 5 70.20 1 19.66
2018-11-28 3653 3264259 1410 251445291 75.80 77.20 75.80 77.20 7.00 9.97% 77.20 489 0.00 0 21.62
2018-11-29 3653 4611712 3077 357323369 78.10 78.60 75.10 75.10 2.10 -2.72% 75.10 1 75.20 1 21.04
2018-11-30 3653 1459821 1004 110620743 75.80 77.10 74.50 74.60 0.50 -0.67% 74.60 5 74.70 7 20.90
2018-12-03 3653 1638358 1211 125008993 77.00 77.80 75.10 75.20 0.60 0.8% 75.20 7 75.50 17 21.06
2018-12-04 3653 1008742 886 76815921 77.00 77.30 75.50 76.00 0.80 1.06% 75.90 3 76.00 23 21.29
2018-12-05 3653 1637072 1209 118078547 74.50 74.70 70.00 71.00 5.00 -6.58% 70.90 13 71.00 23 19.89
2018-12-06 3653 1286617 965 88712404 71.20 72.00 67.40 68.00 3.00 -4.23% 68.00 3 68.20 1 19.05
2018-12-07 3653 4968994 3068 369459950 71.50 74.80 71.00 74.80 6.80 10% 74.80 79 0.00 0 20.95
2018-12-10 3653 1988370 1557 146115605 74.50 74.50 72.00 73.50 1.30 -1.74% 73.50 12 73.60 2 20.59
2018-12-11 3653 8466296 4904 672793211 74.50 80.80 74.30 80.80 7.30 9.93% 80.80 3420 0.00 0 22.63
2018-12-12 3653 7128293 4643 577114833 80.80 81.70 79.30 80.80 0.00 0% 80.50 1 80.80 7 22.63
2018-12-13 3653 7802766 5676 634069548 83.10 84.60 78.20 78.20 2.60 -3.22% 78.20 21 78.30 1 21.90
2018-12-14 3653 3085590 2274 242335842 78.30 79.80 77.40 77.50 0.70 -0.9% 77.50 13 77.60 3 21.71
2018-12-17 3653 3705485 2830 297202827 78.80 81.20 78.30 81.20 3.70 4.77% 81.10 28 81.20 9 22.75
2018-12-18 3653 3685589 2685 294773847 81.20 81.90 78.20 78.50 2.70 -3.33% 78.50 34 78.70 6 21.99
2018-12-19 3653 2470768 1890 196707472 79.30 81.10 78.20 78.60 0.10 0.13% 78.50 28 78.60 14 22.02
2018-12-20 3653 2206390 1678 171394046 78.60 79.90 75.30 76.70 1.90 -2.42% 76.70 5 77.00 5 21.48
2018-12-21 3653 3878833 2941 307566071 78.20 80.90 76.50 79.80 3.10 4.04% 79.80 24 79.90 6 22.35
2018-12-22 3653 2985168 2293 239743957 79.70 81.40 79.20 79.20 0.60 -0.75% 79.20 42 79.70 4 22.18
2018-12-24 3653 3857099 2856 311833734 80.00 82.20 78.60 81.30 2.10 2.65% 81.30 16 81.40 6 22.77
2018-12-25 3653 3297594 2485 261217401 80.30 81.00 77.20 78.80 2.50 -3.08% 78.80 12 78.90 5 22.07
2018-12-26 3653 3591870 2627 275183602 79.00 79.50 75.00 75.00 3.80 -4.82% 75.00 696 75.10 6 21.01
2018-12-27 3653 2128633 1447 163364896 77.50 77.90 75.90 76.50 1.50 2% 76.40 1 76.50 3 21.43
2018-12-28 3653 5580323 3486 442798594 78.50 80.40 78.20 78.20 1.70 2.22% 78.20 24 78.70 1 21.90