三陽(2206)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　47.90
0
0%		47.10
-0.8
-1.67%		 　45.85
-1.25
-2.65%		46.25
0.4
0.87%		47.00
0.75
1.62%		46.00
-1
-2.13%		46.35
0.35
0.76%		 　48.95
2.6
5.61%		46.50
-2.45
-5.01%		46.75
0.25
0.54%		46.90
0.15
0.32%		47.30
0.4
0.85%		 　46.90
-0.4
-0.85%		47.40
0.5
1.07%		47.40
0
0%		46.85
-0.55
-1.16%		46.90
0.05
0.11%		 　46.85
-0.05
-0.11%		 46.85
2 月　　　　46.10
-0.75
-1.6%		46.20
0.1
0.22%		46.70
0.5
1.08%		 　49.70
3
6.42%		49.70
0
0%		50.00
0.3
0.6%		50.00
0
0%		51.20
1.2
2.4%		 　52.00
0.8
1.56%		52.00
0
0%		53.00
1
1.92%		54.00
1
1.89%		54.80
0.8
1.48%		 　55.20
0.4
0.73%		59.00
3.8
6.88%		59.40
0.4
0.68%		59.90
0.5
0.84%		 53.51
3 月　　59.60
-0.3
-0.5%		61.60
2
3.36%		62.10
0.5
0.81%		61.20
-0.9
-1.45%		59.30
-1.9
-3.1%		 　58.10
-1.2
-2.02%		58.70
0.6
1.03%		57.20
-1.5
-2.56%		55.20
-2
-3.5%		51.40
-3.8
-6.88%		 　51.70
0.3
0.58%		52.00
0.3
0.58%		52.00
0
0%		50.80
-1.2
-2.31%		47.90
-2.9
-5.71%		 　44.55
-3.35
-6.99%		45.35
0.8
1.8%		48.50
3.15
6.95%		51.80
3.3
6.8%		50.00
-1.8
-3.47%		 50.50
0.5
1%		53.26
4 月50.00
-0.5
-0.99%		48.70
-1.3
-2.6%		48.10
-0.6
-1.23%		 　　48.40
0.3
0.62%		47.70
-0.7
-1.45%		47.60
-0.1
-0.21%		46.65
-0.95
-2%		44.50
-2.15
-4.61%		 　42.00
-2.5
-5.62%		39.10
-2.9
-6.9%		40.10
1
2.56%		37.30
-2.8
-6.98%		34.80
-2.5
-6.7%		 　35.80
1
2.87%		35.85
0.05
0.14%		33.35
-2.5
-6.97%		31.05
-2.3
-6.9%		29.30
-1.75
-5.64%		 　27.80
-1.5
-5.12%		29.70
1.9
6.83%		27.65
-2.05
-6.9%		 38.66
5 月　25.75
-1.9
-6.87%		 　26.00
0.25
0.97%		27.80
1.8
6.92%		26.75
-1.05
-3.78%		28.30
1.55
5.79%		27.60
-0.7
-2.47%		 　27.50
-0.1
-0.36%		26.65
-0.85
-3.09%		26.30
-0.35
-1.31%		26.20
-0.1
-0.38%		26.30
0.1
0.38%		 　26.85
0.55
2.09%		26.75
-0.1
-0.37%		26.70
-0.05
-0.19%		26.55
-0.15
-0.56%		27.10
0.55
2.07%		 　28.05
0.95
3.51%		27.70
-0.35
-1.25%		27.45
-0.25
-0.9%		27.45
0
0%		27.40
-0.05
-0.18%		 27.02
6 月　　26.90
-0.5
-1.82%		26.40
-0.5
-1.86%		26.60
0.2
0.76%		26.65
0.05
0.19%		 　26.55
-0.1
-0.38%		28.40
1.85
6.97%		30.35
1.95
6.87%		31.50
1.15
3.79%		31.00
-0.5
-1.59%		 　28.85
-2.15
-6.94%		26.85
-2
-6.93%		28.70
1.85
6.89%		30.70
2
6.97%		31.00
0.3
0.98%		 　31.55
0.55
1.77%		30.80
-0.75
-2.38%		31.15
0.35
1.14%		30.80
-0.35
-1.12%		30.30
-0.5
-1.62%		 　31.30
1
3.3%		 29.43
7 月31.10
-0.2
-0.64%		32.75
1.65
5.31%		32.70
-0.05
-0.15%		31.60
-1.1
-3.36%		 　31.80
0.2
0.63%		32.45
0.65
2.04%		31.75
-0.7
-2.16%		31.75
0
0%		31.80
0.05
0.16%		 　32.05
0.25
0.79%		31.75
-0.3
-0.94%		32.50
0.75
2.36%		32.50
0
0%		32.10
-0.4
-1.23%		 　31.95
-0.15
-0.47%		31.95
0
0%		 31.70
-0.25
-0.78%		31.75
0.05
0.16%		 　31.70
-0.05
-0.16%		29.90
-1.8
-5.68%		29.60
-0.3
-1%		29.10
-0.5
-1.69%		31.68
8 月28.00
-1.1
-3.78%		 　29.95
1.95
6.96%		30.20
0.25
0.83%		29.25
-0.95
-3.15%		29.10
-0.15
-0.51%		29.00
-0.1
-0.34%		 　29.10
0.1
0.34%		28.60
-0.5
-1.72%		28.70
0.1
0.35%		28.40
-0.3
-1.05%		28.30
-0.1
-0.35%		 　28.30
0
0%		28.55
0.25
0.88%		28.55
0
0%		28.05
-0.5
-1.75%		28.00
-0.05
-0.18%		 　27.75
-0.25
-0.89%		27.55
-0.2
-0.72%		27.85
0.3
1.09%		27.95
0.1
0.36%		27.95
0
0%		 28.5
9 月27.70
-0.25
-0.89%		27.60
-0.1
-0.36%		27.60
0
0%		27.40
-0.2
-0.72%		27.80
0.4
1.46%		 　　28.05
0.25
0.9%		27.90
-0.15
-0.53%		28.00
0.1
0.36%		28.00
0
0%		 　27.85
-0.15
-0.54%		27.45
-0.4
-1.44%		27.50
0.05
0.18%		27.50
0
0%		27.65
0.15
0.55%		 　27.45
-0.2
-0.72%		28.35
0.9
3.28%		28.80
0.45
1.59%		28.50
-0.3
-1.04%		28.50
0
0%		 　28.10
-0.4
-1.4%		27.90
-0.2
-0.71%		 27.89
10 月28.10
0.2
0.72%		28.05
-0.05
-0.18%		28.05
0
0%		 　27.90
-0.15
-0.53%		27.75
-0.15
-0.54%		27.75
0
0%		27.75
0
0%		 　　28.10
0.35
1.26%		28.60
0.5
1.78%		28.10
-0.5
-1.75%		28.00
-0.1
-0.36%		27.25
-0.75
-2.68%		 　27.25
0
0%		27.20
-0.05
-0.18%		27.30
0.1
0.37%		27.25
-0.05
-0.18%		27.30
0.05
0.18%		 　27.00
-0.3
-1.1%		27.00
0
0%		27.00
0
0%		26.90
-0.1
-0.37%		26.90
0
0%		27.57
11 月 　26.75
-0.15
-0.56%		26.85
0.1
0.37%		26.90
0.05
0.19%		27.05
0.15
0.56%		27.30
0.25
0.92%		 　27.45
0.15
0.55%		27.30
-0.15
-0.55%		27.05
-0.25
-0.92%		27.10
0.05
0.18%		27.15
0.05
0.18%		 　27.30
0.15
0.55%		27.20
-0.1
-0.37%		28.10
0.9
3.31%		28.00
-0.1
-0.36%		29.95
1.95
6.96%		 　30.20
0.25
0.83%		30.10
-0.1
-0.33%		29.60
-0.5
-1.66%		29.25
-0.35
-1.18%		28.85
-0.4
-1.37%		 28.01
12 月28.40
-0.45
-1.56%		28.90
0.5
1.76%		29.00
0.1
0.35%		29.50
0.5
1.72%		29.20
-0.3
-1.02%		 　28.90
-0.3
-1.03%		28.30
-0.6
-2.08%		27.80
-0.5
-1.77%		27.85
0.05
0.18%		27.85
0
0%		 　28.60
0.75
2.69%		28.90
0.3
1.05%		28.40
-0.5
-1.73%		28.45
0.05
0.18%		28.35
-0.1
-0.35%		 　28.60
0.25
0.88%		28.50
-0.1
-0.35%		28.50
0
0%		28.60
0.1
0.35%		28.60
0
0%		28.65
0.05
0.17%		 28.60
-0.05
-0.17%		28.60
0
0%		28.50
-0.1
-0.35%		28.58

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:62.10最低價:25.75平均價:34.89,灰色底表示週末,漲127天(86.35)元,跌157天(-111.85)元,平盤30天
7%=12,6%=5,5%=1,4%=3,3%=10,2%=18,1%=53,0%=55,-0%=3,-1%=4,-2%=5,-3%=10,-4%=14,-5%=31,-6%=33,-7%=57,

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
2014-01-02 2206 921402 442 44399649 48.65 48.90 47.80 47.90 0.95 0% 47.90 2 48.00 26 0.00
2014-01-03 2206 868417 467 40934131 47.80 47.80 46.90 47.10 0.80 -1.67% 47.05 14 47.10 16 0.00
2014-01-06 2206 1056933 520 48860839 47.10 47.10 45.80 45.85 1.25 -2.65% 45.85 9 46.05 50 0.00
2014-01-07 2206 1129358 577 52082368 46.00 46.30 45.85 46.25 0.40 0.87% 46.15 14 46.25 2 0.00
2014-01-08 2206 1057784 609 49832874 47.00 47.45 47.00 47.00 0.75 1.62% 47.00 39 47.05 2 0.00
2014-01-09 2206 913064 473 42103094 47.00 47.00 45.80 46.00 1.00 -2.13% 46.00 36 46.05 41 0.00
2014-01-10 2206 777267 353 35881766 46.30 46.60 45.90 46.35 0.35 0.76% 46.30 8 46.35 14 0.00
2014-01-13 2206 2198648 1169 105663309 46.80 49.20 46.50 48.95 2.60 5.61% 48.95 11 49.00 23 0.00
2014-01-14 2206 2852492 1262 134762023 48.90 48.90 46.35 46.50 2.45 -5.01% 46.50 44 46.60 9 0.00
2014-01-15 2206 2778895 1160 128334764 45.30 46.90 45.30 46.75 0.25 0.54% 46.60 10 46.75 17 0.00
2014-01-16 2206 833747 450 39172987 47.45 47.45 46.75 46.90 0.15 0.32% 46.90 16 46.95 4 0.00
2014-01-17 2206 1053829 499 49821394 46.90 47.60 46.90 47.30 0.40 0.85% 47.30 54 47.40 8 0.00
2014-01-20 2206 966601 408 45436019 47.30 47.80 46.60 46.90 0.40 -0.85% 46.85 5 46.90 20 0.00
2014-01-21 2206 2680733 474 127036140 47.10 47.95 46.90 47.40 0.50 1.07% 47.30 18 47.40 29 0.00
2014-01-22 2206 878346 328 41751407 47.40 47.70 47.30 47.40 0.00 0% 47.40 45 47.45 4 0.00
2014-01-23 2206 996436 477 46893360 47.45 47.90 46.85 46.85 0.55 -1.16% 46.85 19 46.90 1 0.00
2014-01-24 2206 604226 212 28343838 46.50 47.20 46.50 46.90 0.05 0.11% 46.90 11 47.00 15 0.00
2014-01-27 2206 1569096 634 72588114 46.30 46.85 45.80 46.85 0.05 -0.11% 46.85 165 46.90 64 0.00
2014-02-05 2206 840877 475 38670194 45.65 46.40 45.60 46.10 0.75 -1.6% 46.10 14 46.15 30 0.00
2014-02-06 2206 762937 389 35240593 46.00 46.40 45.95 46.20 0.10 0.22% 46.20 7 46.30 6 0.00
2014-02-07 2206 1138303 528 53158955 46.40 46.90 46.40 46.70 0.50 1.08% 46.70 95 46.75 13 0.00
2014-02-10 2206 7037772 2022 347319640 47.50 49.95 47.30 49.70 3.00 6.42% 49.70 92 49.75 27 0.00
2014-02-11 2206 4399808 1283 218664333 49.70 50.50 48.90 49.70 0.00 0% 49.65 58 49.70 16 0.00
2014-02-12 2206 2574598 898 128429664 49.90 50.20 49.50 50.00 0.30 0.6% 50.00 40 50.10 34 0.00
2014-02-13 2206 903538 466 45115350 50.00 50.20 49.55 50.00 0.00 0% 49.95 6 50.00 6 0.00
2014-02-14 2206 2819418 1180 144224518 50.00 51.70 50.00 51.20 1.20 2.4% 51.20 49 51.30 16 0.00
2014-02-17 2206 2652025 941 137854972 51.50 52.50 51.50 52.00 0.80 1.56% 52.00 16 52.10 5 0.00
2014-02-18 2206 1589447 641 82692488 52.20 52.50 51.70 52.00 0.00 0% 52.00 47 52.20 59 0.00
2014-02-19 2206 2320638 978 123130899 52.00 53.80 52.00 53.00 1.00 1.92% 52.90 22 53.00 31 0.00
2014-02-20 2206 6261689 1912 341866446 53.00 56.00 53.00 54.00 1.00 1.89% 54.00 194 54.10 1 0.00
2014-02-21 2206 3201575 1190 175502076 54.30 55.80 54.10 54.80 0.80 1.48% 54.70 12 54.80 25 0.00
2014-02-24 2206 2293601 823 126757367 54.70 55.90 54.70 55.20 0.40 0.73% 55.20 15 55.30 26 0.00
2014-02-25 2206 7284754 2105 417623225 56.00 59.00 55.30 59.00 3.80 6.88% 58.90 49 59.00 716 0.00
2014-02-26 2206 6174625 2588 371319911 60.00 62.00 58.30 59.40 0.40 0.68% 59.40 63 59.50 15 0.00
2014-02-27 2206 2832485 1115 169702269 59.50 60.40 59.00 59.90 0.50 0.84% 59.80 24 59.90 18 0.00
2014-03-03 2206 2544231 1008 151957842 59.90 60.20 58.50 59.60 0.30 -0.5% 59.60 91 59.70 1 0.00
2014-03-04 2206 4383446 1907 263290117 58.90 61.70 58.30 61.60 2.00 3.36% 61.60 9 61.70 34 0.00
2014-03-05 2206 3263616 1600 203138692 62.00 63.00 61.70 62.10 0.50 0.81% 62.00 7 62.10 5 0.00
2014-03-06 2206 2341840 1159 144270531 61.80 62.20 60.50 61.20 0.90 -1.45% 61.20 67 61.50 27 0.00
2014-03-07 2206 3968610 1924 236311854 60.50 60.80 58.20 59.30 1.90 -3.1% 59.30 12 59.50 5 0.00
2014-03-10 2206 2883422 1102 167077551 58.50 58.90 57.30 58.10 1.20 -2.02% 58.10 1 58.20 81 0.00
2014-03-11 2206 2568372 926 150780740 58.10 59.50 58.10 58.70 0.60 1.03% 58.70 7 58.80 6 0.00
2014-03-12 2206 3472147 1242 200264731 58.00 58.80 56.80 57.20 1.50 -2.56% 57.20 10 57.40 1 0.00
2014-03-13 2206 6219735 2569 345469441 57.00 57.00 54.50 55.20 2.00 -3.5% 55.10 94 55.20 123 0.00
2014-03-14 2206 8150998 3176 433631970 54.70 56.60 51.40 51.40 3.80 -6.88% 0.00 0 51.40 361 0.00
2014-03-17 2206 6828306 2352 352436905 51.40 52.80 50.20 51.70 0.30 0.58% 51.70 30 51.80 2 0.00
2014-03-18 2206 4210345 1286 220220140 52.50 53.30 51.90 52.00 0.30 0.58% 52.00 14 52.10 6 0.00
2014-03-19 2206 4446237 1459 230582024 52.20 52.60 51.00 52.00 0.00 0% 51.90 10 52.00 10 0.00
2014-03-20 2206 4100283 1372 208010153 52.00 52.00 49.55 50.80 1.20 -2.31% 50.80 2 50.90 15 0.00
2014-03-21 2206 8053836 2388 394777087 51.10 51.20 47.50 47.90 2.90 -5.71% 47.85 9 47.90 14 0.00
2014-03-24 2206 7560803 2676 341185507 47.90 47.90 44.55 44.55 3.35 -6.99% 0.00 0 44.55 661 0.00
2014-03-25 2206 10847259 3384 487300929 44.00 46.10 42.85 45.35 0.80 1.8% 45.35 30 45.40 32 0.00
2014-03-26 2206 10587095 2943 490401704 45.00 48.50 45.00 48.50 3.15 6.95% 48.50 545 0.00 0 0.00
2014-03-27 2206 13539594 3153 689790007 49.50 51.80 49.15 51.80 3.30 6.8% 51.80 231 0.00 0 0.00
2014-03-28 2206 8081610 2868 409916550 51.60 52.10 49.50 50.00 1.80 -3.47% 50.00 206 50.10 2 0.00
2014-03-31 2206 3710015 1761 186957791 50.50 51.60 48.90 50.50 0.50 1% 50.40 7 50.50 53 0.00
2014-04-01 2206 2056520 1054 103108050 50.40 51.00 49.80 50.00 0.50 -0.99% 50.00 126 50.20 19 0.00
2014-04-02 2206 4462706 2116 217345406 50.20 50.50 47.30 48.70 1.30 -2.6% 48.65 11 48.70 23 0.00
2014-04-03 2206 4058171 1544 196705716 48.00 49.40 48.00 48.10 0.60 -1.23% 48.10 44 48.15 1 0.00
2014-04-07 2206 4016796 1704 192559314 48.80 48.80 46.95 48.40 0.30 0.62% 48.30 15 48.45 11 0.00
2014-04-08 2206 1891856 1097 90596411 48.40 48.45 47.35 47.70 0.70 -1.45% 47.65 19 47.70 402 0.00
2014-04-09 2206 2880515 1240 137414952 47.70 48.00 47.00 47.60 0.10 -0.21% 47.60 24 47.80 103 0.00
2014-04-10 2206 8622304 2455 396882047 48.00 48.10 44.30 46.65 0.95 -2% 46.65 38 46.75 1 0.00
2014-04-11 2206 6252705 2029 280615224 46.30 46.30 43.85 44.50 2.15 -4.61% 44.45 3 44.50 107 0.00
2014-04-14 2206 4892041 1736 207676135 44.50 44.50 41.60 42.00 2.50 -5.62% 42.00 105 42.05 5 0.00
2014-04-15 2206 7240988 2860 285975720 39.50 40.80 39.10 39.10 2.90 -6.9% 0.00 0 39.10 734 0.00
2014-04-16 2206 9199786 4613 355727720 37.25 40.70 36.50 40.10 1.00 2.56% 40.10 63 40.15 1 0.00
2014-04-17 2206 17722837 6326 668386309 37.90 39.00 37.30 37.30 2.80 -6.98% 0.00 0 37.30 3639 0.00
2014-04-18 2206 19737238 7423 708632139 37.00 37.75 34.70 34.80 2.50 -6.7% 34.80 937 34.85 12 0.00
2014-04-21 2206 17275859 6005 613728938 34.80 36.15 34.80 35.80 1.00 2.87% 35.65 28 35.80 38 0.00
2014-04-22 2206 9397508 3772 340248652 35.80 36.60 35.80 35.85 0.05 0.14% 35.85 62 35.90 39 0.00
2014-04-23 2206 17374820 6339 594488665 36.00 36.30 33.35 33.35 2.50 -6.97% 0.00 0 33.35 143 0.00
2014-04-24 2206 21805651 7605 686899652 32.75 33.25 31.05 31.05 2.30 -6.9% 0.00 0 31.05 1591 0.00
2014-04-25 2206 29528413 10309 884825356 30.80 31.90 28.90 29.30 1.75 -5.64% 29.30 21 29.35 2 0.00
2014-04-28 2206 30459523 11270 869832078 29.30 30.20 27.25 27.80 1.50 -5.12% 27.55 20 27.80 128 0.00
2014-04-29 2206 26850975 9688 773903554 28.50 29.70 27.50 29.70 1.90 6.83% 29.70 2304 0.00 0 0.00
2014-04-30 2206 33080715 10828 959498811 30.20 30.40 27.65 27.65 2.05 -6.9% 0.00 0 27.65 6096 0.00
2014-05-02 2206 38912795 11531 1030914270 26.90 27.80 25.75 25.75 1.90 -6.87% 0.00 0 25.75 885 0.00
2014-05-05 2206 30571354 10401 800104957 25.95 26.70 25.70 26.00 0.25 0.97% 26.00 30 26.05 2 0.00
2014-05-06 2206 41371924 12099 1125032533 26.45 27.80 26.25 27.80 1.80 6.92% 27.80 14866 0.00 0 0.00
2014-05-07 2206 65972372 20518 1841291394 27.95 29.30 25.90 26.75 1.05 -3.78% 26.75 435 26.80 233 0.00
2014-05-08 2206 31858456 11295 883864414 27.40 28.55 26.80 28.30 1.55 5.79% 28.30 41 28.35 157 0.00
2014-05-09 2206 17753783 6842 496783150 28.30 28.60 27.50 27.60 0.70 -2.47% 27.60 11 27.65 9 0.00
2014-05-12 2206 14225236 4932 398269458 28.00 28.60 27.50 27.50 0.10 -0.36% 27.50 773 27.55 4 0.00
2014-05-13 2206 22479114 7159 607063952 27.85 28.05 26.40 26.65 0.85 -3.09% 26.65 10 26.70 9 0.00
2014-05-14 2206 15345533 5544 403951112 26.60 26.95 25.75 26.30 0.35 -1.31% 26.30 26 26.45 13 0.00
2014-05-15 2206 12703703 4157 336771039 26.05 27.10 26.05 26.20 0.10 -0.38% 26.20 211 26.25 1 0.00
2014-05-16 2206 8330849 3219 221019013 26.20 26.85 26.20 26.30 0.10 0.38% 26.30 185 26.40 3 0.00
2014-05-19 2206 7452641 3065 200035753 26.75 27.10 26.55 26.85 0.55 2.09% 26.80 63 26.85 102 0.00
2014-05-20 2206 7735964 2701 208079128 27.10 27.30 26.60 26.75 0.10 -0.37% 26.75 1 26.80 44 0.00
2014-05-21 2206 7221445 2885 192521168 26.85 26.95 26.40 26.70 0.05 -0.19% 26.70 569 26.75 126 0.00
2014-05-22 2206 6647947 2399 177657426 26.80 27.00 26.55 26.55 0.15 -0.56% 26.55 204 26.60 12 0.00
2014-05-23 2206 17045273 4951 464869192 26.70 27.70 26.65 27.10 0.55 2.07% 27.10 623 27.15 29 0.00
2014-05-26 2206 19703785 6392 552748756 27.50 28.75 27.20 28.05 0.95 3.51% 28.05 146 28.10 128 0.00
2014-05-27 2206 10777199 3958 301638481 28.30 28.50 27.60 27.70 0.35 -1.25% 27.70 358 27.75 20 0.00
2014-05-28 2206 7387250 2904 204297332 27.90 28.15 27.40 27.45 0.25 -0.9% 27.45 47 27.50 16 0.00
2014-05-29 2206 5908527 2141 162683984 27.75 27.85 27.35 27.45 0.00 0% 27.45 940 27.50 13 0.00
2014-05-30 2206 9218564 3004 255701248 27.55 28.15 27.40 27.40 0.05 -0.18% 27.40 1299 27.45 162 0.00
2014-06-03 2206 7584106 2730 205818891 27.60 27.60 26.70 26.90 0.50 -1.82% 26.90 1088 26.95 57 0.00
2014-06-04 2206 8496210 2370 226717435 27.00 27.25 26.40 26.40 0.50 -1.86% 26.40 59 26.45 1 0.00
2014-06-05 2206 13200614 2745 348735639 26.60 27.15 26.40 26.60 0.20 0.76% 26.60 186 26.65 83 0.00
2014-06-06 2206 8497973 2579 229030721 26.75 27.20 26.60 26.65 0.05 0.19% 26.65 133 26.70 27 0.00
2014-06-09 2206 4986860 1701 132667977 26.65 27.00 26.50 26.55 0.10 -0.38% 26.55 178 26.60 55 0.00
2014-06-10 2206 15225191 4138 425950220 27.15 28.40 27.15 28.40 1.85 6.97% 28.40 25151 0.00 0 0.00
2014-06-11 2206 43547081 11070 1287053298 29.50 30.35 29.30 30.35 1.95 6.87% 30.35 23461 0.00 0 0.00
2014-06-12 2206 61740002 20478 1964774850 32.00 32.45 30.80 31.50 1.15 3.79% 31.45 326 31.50 92 0.00
2014-06-13 2206 16709896 6217 518623473 31.50 31.80 30.60 31.00 0.50 -1.59% 31.00 288 31.05 75 0.00
2014-06-16 2206 3360216 1292 96942206 28.85 28.85 28.85 28.85 2.15 -6.94% 0.00 0 28.85 27401 0.00
2014-06-17 2206 1635391 383 43910241 26.85 26.85 26.85 26.85 2.00 -6.93% 0.00 0 26.85 13888 0.00
2014-06-18 2206 20591756 5114 553034773 25.20 28.70 25.20 28.70 1.85 6.89% 28.70 1661 0.00 0 0.00
2014-06-19 2206 9397299 2646 282927422 29.60 30.70 29.00 30.70 2.00 6.97% 30.70 2160 0.00 0 0.00
2014-06-20 2206 10307915 2954 323528106 31.30 32.15 30.30 31.00 0.30 0.98% 30.90 10 31.00 259 0.00
2014-06-23 2206 25315017 8495 810865022 32.40 32.85 31.30 31.55 0.55 1.77% 31.50 159 31.55 15 0.00
2014-06-24 2206 19368699 5160 599261121 32.00 32.35 30.50 30.80 0.75 -2.38% 30.80 66 30.85 42 0.00
2014-06-25 2206 13625267 4773 420489707 30.80 31.75 29.80 31.15 0.35 1.14% 31.10 33 31.15 91 0.00
2014-06-26 2206 6276046 2456 195372753 31.30 31.65 30.80 30.80 0.35 -1.12% 30.75 161 30.80 23 0.00
2014-06-27 2206 11396044 2221 338287321 30.80 31.05 30.20 30.30 0.50 -1.62% 30.25 210 30.30 6 0.00
2014-06-30 2206 8992730 2971 276897131 30.50 31.50 30.20 31.30 1.00 3.3% 31.25 16 31.30 112 0.00
2014-07-01 2206 7698687 2648 241646667 31.50 31.85 31.05 31.10 0.20 -0.64% 31.10 73 31.20 45 0.00
2014-07-02 2206 43095659 9543 1385227166 31.45 33.25 31.20 32.75 1.65 5.31% 32.75 6 32.80 90 0.00
2014-07-03 2206 23342469 6440 770624275 32.35 33.50 32.20 32.70 0.05 -0.15% 32.65 103 32.70 4 0.00
2014-07-04 2206 13770042 4323 437250766 31.90 32.35 31.10 31.60 1.10 -3.36% 31.60 161 31.65 6 0.00
2014-07-07 2206 9829008 3210 314061490 31.20 32.50 31.10 31.80 0.20 0.63% 31.80 73 31.85 27 0.00
2014-07-08 2206 14766992 4539 481046676 32.00 33.05 31.90 32.45 0.65 2.04% 32.40 47 32.45 7 0.00
2014-07-09 2206 12862641 2807 401908344 32.40 32.50 31.55 31.75 0.70 -2.16% 31.75 35 31.80 25 0.00
2014-07-10 2206 4772402 1665 151884106 31.80 32.20 31.65 31.75 0.00 0% 31.70 163 31.75 186 0.00
2014-07-11 2206 8587406 2964 274683684 31.90 32.65 31.45 31.80 0.05 0.16% 31.80 94 31.85 34 0.00
2014-07-14 2206 4290889 1547 137819237 32.35 32.35 31.95 32.05 0.25 0.79% 32.05 34 32.10 4 0.00
2014-07-15 2206 5548433 1797 176997985 32.30 32.30 31.70 31.75 0.30 -0.94% 31.75 54 31.80 136 0.00
2014-07-16 2206 22043869 6897 724496635 31.75 33.60 31.50 32.50 0.75 2.36% 32.50 16 32.55 13 0.00
2014-07-17 2206 11920480 4050 386586733 33.30 33.30 31.85 32.50 0.00 0% 32.35 1 32.50 87 0.00
2014-07-18 2206 3657266 1284 117754385 32.30 32.50 32.05 32.10 0.40 -1.23% 32.05 89 32.10 74 0.00
2014-07-21 2206 3445996 1279 110536798 32.50 32.55 31.90 31.95 0.15 -0.47% 31.90 252 31.95 119 0.00
2014-07-22 2206 6390272 2011 205604904 32.00 32.55 31.95 31.95 0.00 0% 31.95 22 32.00 27 0.00
2014-07-24 2206 5123222 1611 163239903 32.15 32.15 31.70 31.70 0.25 -0.78% 31.70 225 31.75 8 0.00
2014-07-25 2206 4800418 1824 153582936 31.80 32.45 31.70 31.75 0.05 0.16% 31.75 41 31.80 57 0.00
2014-07-28 2206 3651375 1290 116159468 31.90 32.20 31.60 31.70 0.05 -0.16% 31.70 124 31.75 23 0.00
2014-07-29 2206 10164763 3923 308016165 31.90 31.95 29.55 29.90 1.80 -5.68% 29.90 57 30.00 42 0.00
2014-07-30 2206 5605810 2381 165802197 30.00 30.30 29.00 29.60 0.30 -1% 29.60 43 29.70 3 0.00
2014-07-31 2206 4475508 2005 131634419 29.65 29.95 29.10 29.10 0.50 -1.69% 29.10 166 29.15 1 0.00
2014-08-01 2206 8121452 3199 229192406 28.60 29.10 27.75 28.00 1.10 -3.78% 28.00 140 28.05 1 0.00
2014-08-04 2206 8434965 3252 245915800 28.25 29.95 28.00 29.95 1.95 6.96% 29.90 79 29.95 39 0.00
2014-08-05 2206 8270553 3786 252390794 29.95 31.25 29.55 30.20 0.25 0.83% 30.20 13 30.25 27 0.00
2014-08-06 2206 4778467 2126 141695307 30.25 30.75 29.00 29.25 0.95 -3.15% 29.25 70 29.30 24 0.00
2014-08-07 2206 3075815 1228 90238590 29.40 29.85 29.00 29.10 0.15 -0.51% 29.10 49 29.15 8 0.00
2014-08-08 2206 3283260 1311 94424490 29.00 29.40 28.35 29.00 0.10 -0.34% 28.90 26 29.00 28 0.00
2014-08-11 2206 2982593 1094 86825863 29.30 29.60 28.85 29.10 0.10 0.34% 29.10 5 29.15 84 0.00
2014-08-12 2206 3397826 1546 97811854 29.10 29.20 28.50 28.60 0.50 -1.72% 28.60 144 28.65 8 0.00
2014-08-13 2206 3020813 1290 86714910 28.60 29.00 28.60 28.70 0.10 0.35% 28.65 231 28.75 26 0.00
2014-08-14 2206 3915703 1601 111657140 28.85 28.90 28.10 28.40 0.30 -1.05% 28.35 138 28.40 63 0.00
2014-08-15 2206 6102548 684 176141889 28.50 28.75 28.30 28.30 0.10 -0.35% 28.30 37 28.35 7 0.00
2014-08-18 2206 3971388 1538 111824867 28.65 28.75 27.70 28.30 0.00 0% 28.30 335 28.35 6 0.00
2014-08-19 2206 1538145 721 43871016 28.35 28.70 28.35 28.55 0.25 0.88% 28.55 159 28.60 73 0.00
2014-08-20 2206 2729524 1177 78423153 28.80 29.10 28.50 28.55 0.00 0% 28.55 222 28.60 6 0.00
2014-08-21 2206 3089528 1183 86501999 28.55 28.55 27.50 28.05 0.50 -1.75% 28.05 2 28.10 30 0.00
2014-08-22 2206 14577841 5527 396835355 28.05 28.50 26.10 28.00 0.05 -0.18% 28.00 396 28.05 86 0.00
2014-08-25 2206 5279081 1949 145116902 27.80 27.80 27.20 27.75 0.25 -0.89% 27.70 5 27.75 103 0.00
2014-08-26 2206 2870911 1599 79523539 27.80 28.05 27.40 27.55 0.20 -0.72% 27.55 40 27.60 1 0.00
2014-08-27 2206 3079578 1503 86086289 27.90 28.20 27.60 27.85 0.30 1.09% 27.85 39 27.90 8 0.00
2014-08-28 2206 1733873 713 48445641 28.15 28.15 27.85 27.95 0.10 0.36% 27.95 118 28.00 248 0.00
2014-08-29 2206 3114207 1063 87127108 28.10 28.20 27.80 27.95 0.00 0% 27.95 23 28.00 59 0.00
2014-09-01 2206 2055940 805 57331418 27.95 28.10 27.70 27.70 0.25 -0.89% 27.65 38 27.70 79 0.00
2014-09-02 2206 2258400 761 62571255 27.70 27.90 27.50 27.60 0.10 -0.36% 27.60 99 27.70 8 0.00
2014-09-03 2206 2543776 835 70792568 27.65 28.05 27.60 27.60 0.00 0% 27.60 110 27.65 23 0.00
2014-09-04 2206 1569610 749 43219359 27.70 27.75 27.40 27.40 0.20 -0.72% 27.40 168 27.45 1 0.00
2014-09-05 2206 2182307 910 60173712 27.70 27.85 27.35 27.80 0.40 1.46% 27.80 498 27.85 26 0.00
2014-09-09 2206 2330215 1001 65490343 28.00 28.30 27.85 28.05 0.25 0.9% 28.05 446 28.10 13 0.00
2014-09-10 2206 1487575 656 41569617 28.05 28.10 27.80 27.90 0.15 -0.53% 27.90 24 28.00 48 0.00
2014-09-11 2206 1433705 633 40134780 28.00 28.15 27.90 28.00 0.10 0.36% 28.00 396 28.05 31 0.00
2014-09-12 2206 1723715 567 48178554 28.05 28.15 27.80 28.00 0.00 0% 28.00 269 28.05 12 0.00
2014-09-15 2206 1203526 428 33553468 28.00 28.10 27.70 27.85 0.15 -0.54% 27.85 3 27.90 22 0.00
2014-09-16 2206 2828208 874 78011344 27.90 27.90 27.40 27.45 0.40 -1.44% 27.45 78 27.50 2 0.00
2014-09-17 2206 2356949 1050 64685041 27.50 27.75 27.20 27.50 0.05 0.18% 27.50 67 27.55 39 0.00
2014-09-18 2206 1608598 693 44105951 27.60 27.60 27.30 27.50 0.00 0% 27.50 72 27.55 64 0.00
2014-09-19 2206 1673849 668 46118293 27.55 27.80 27.30 27.65 0.15 0.55% 27.65 114 27.70 3 0.00
2014-09-22 2206 1921474 767 52823802 27.65 27.65 27.30 27.45 0.20 -0.72% 27.45 90 27.50 1 0.00
2014-09-23 2206 5645506 2136 160122144 27.60 28.90 27.60 28.35 0.90 3.28% 28.30 54 28.35 24 0.00
2014-09-24 2206 8846699 3384 257477052 28.50 29.65 28.50 28.80 0.45 1.59% 28.80 32 28.90 89 0.00
2014-09-25 2206 4484278 1501 128692564 29.35 29.35 28.40 28.50 0.30 -1.04% 28.45 19 28.50 5 0.00
2014-09-26 2206 3629388 1385 103263296 28.50 28.85 28.10 28.50 0.00 0% 28.50 257 28.55 23 0.00
2014-09-29 2206 3424380 1046 97024424 29.10 29.15 28.00 28.10 0.40 -1.4% 28.10 85 28.20 46 0.00
2014-09-30 2206 3662490 1006 102291468 28.10 28.30 27.75 27.90 0.20 -0.71% 27.90 12 27.95 13 0.00
2014-10-01 2206 2441827 825 68932696 28.00 28.45 28.00 28.10 0.20 0.72% 28.10 71 28.15 20 0.00
2014-10-02 2206 1422313 509 39965408 28.00 28.35 27.85 28.05 0.05 -0.18% 28.05 28 28.10 1 0.00
2014-10-03 2206 1305543 573 36801627 28.20 28.50 28.05 28.05 0.00 0% 28.05 106 28.10 10 0.00
2014-10-06 2206 982268 436 27446200 28.10 28.20 27.85 27.90 0.15 -0.53% 27.85 78 27.90 1 0.00
2014-10-07 2206 1127758 494 31387002 27.95 28.10 27.65 27.75 0.15 -0.54% 27.75 44 27.80 5 0.00
2014-10-08 2206 1876670 577 51844383 27.55 27.75 27.45 27.75 0.00 0% 27.70 3 27.75 20 0.00
2014-10-09 2206 1644013 594 45393351 27.85 27.90 27.35 27.75 0.00 0% 27.75 227 27.80 16 0.00
2014-10-13 2206 5208545 1699 145541760 27.30 28.40 27.20 28.10 0.35 1.26% 28.05 15 28.10 9 0.00
2014-10-14 2206 5428301 1603 154842035 28.30 28.75 27.90 28.60 0.50 1.78% 28.60 255 28.65 23 0.00
2014-10-15 2206 4636266 1300 131862922 28.60 28.75 27.80 28.10 0.50 -1.75% 28.05 5 28.10 12 0.00
2014-10-16 2206 3719590 1319 100827122 28.00 28.05 26.15 28.00 0.10 -0.36% 28.00 6 28.05 19 0.00
2014-10-17 2206 2422971 925 66372997 27.90 27.90 27.20 27.25 0.75 -2.68% 27.25 167 27.30 31 0.00
2014-10-20 2206 2751416 890 74955623 27.40 27.60 27.00 27.25 0.00 0% 27.25 72 27.30 5 0.00
2014-10-21 2206 1794531 668 48628562 27.25 27.25 26.80 27.20 0.05 -0.18% 27.15 2 27.20 21 0.00
2014-10-22 2206 1979311 722 53886750 27.20 27.50 27.00 27.30 0.10 0.37% 27.20 8 27.30 16 0.00
2014-10-23 2206 1316902 454 35735324 27.05 27.25 27.00 27.25 0.05 -0.18% 27.10 7 27.25 9 0.00
2014-10-24 2206 1473581 683 39923231 27.30 27.30 26.95 27.30 0.05 0.18% 27.30 121 27.35 25 0.00
2014-10-27 2206 2463010 851 66553656 27.35 27.55 26.50 27.00 0.30 -1.1% 27.00 148 27.05 42 0.00
2014-10-28 2206 1391349 498 37594523 27.30 27.30 26.85 27.00 0.00 0% 27.00 36 27.10 83 0.00
2014-10-29 2206 1641983 594 44376088 27.20 27.20 26.95 27.00 0.00 0% 27.00 220 27.05 156 0.00
2014-10-30 2206 1350383 551 36380992 27.10 27.15 26.80 26.90 0.10 -0.37% 26.90 43 27.00 26 0.00
2014-10-31 2206 1190118 521 32088436 27.20 27.20 26.80 26.90 0.00 0% 26.90 25 27.00 36 0.00
2014-11-03 2206 2116868 960 56787117 26.75 26.95 26.75 26.75 0.15 -0.56% 26.75 32 26.80 53 0.00
2014-11-04 2206 2947824 1228 79892626 26.75 27.45 26.75 26.85 0.10 0.37% 26.85 145 26.90 2 0.00
2014-11-05 2206 1534254 539 41394567 26.90 27.20 26.90 26.90 0.05 0.19% 26.90 2 26.95 1 0.00
2014-11-06 2206 3580003 1443 98394821 27.45 27.90 27.05 27.05 0.15 0.56% 27.05 13 27.20 46 0.00
2014-11-07 2206 2433508 1020 66876610 27.70 27.70 27.30 27.30 0.25 0.92% 27.30 161 27.45 1 0.00
2014-11-10 2206 1455070 608 40005254 27.70 27.70 27.35 27.45 0.15 0.55% 27.40 94 27.45 4 0.00
2014-11-11 2206 1272333 571 34780980 27.50 27.55 27.20 27.30 0.15 -0.55% 27.25 77 27.30 35 0.00
2014-11-12 2206 1194019 465 32366757 27.20 27.30 27.05 27.05 0.25 -0.92% 27.05 26 27.10 3 0.00
2014-11-13 2206 1151957 457 31324181 27.05 27.30 27.00 27.10 0.05 0.18% 27.10 49 27.15 25 0.00
2014-11-14 2206 1339776 499 36529263 27.15 27.50 27.10 27.15 0.05 0.18% 27.15 33 27.20 23 0.00
2014-11-17 2206 1285274 624 34998785 27.20 27.35 27.05 27.30 0.15 0.55% 27.25 48 27.30 21 0.00
2014-11-18 2206 1804552 896 49188886 27.45 27.45 27.05 27.20 0.10 -0.37% 27.20 54 27.25 26 0.00
2014-11-19 2206 9911958 3295 284086364 27.45 29.10 27.25 28.10 0.90 3.31% 28.10 16 28.20 2 0.00
2014-11-20 2206 7242578 2478 205202237 28.45 28.70 27.80 28.00 0.10 -0.36% 28.00 143 28.10 10 0.00
2014-11-21 2206 20637995 5929 608888329 28.15 29.95 28.00 29.95 1.95 6.96% 29.95 749 0.00 0 0.00
2014-11-24 2206 22005608 7471 675745401 30.40 31.60 29.75 30.20 0.25 0.83% 30.20 81 30.30 11 0.00
2014-11-25 2206 7034357 2866 213010160 30.20 30.65 30.00 30.10 0.10 -0.33% 30.10 21 30.15 53 0.00
2014-11-26 2206 6620703 2362 197487094 30.30 30.30 29.40 29.60 0.50 -1.66% 29.55 65 29.60 50 0.00
2014-11-27 2206 5884351 2185 173244557 29.60 30.00 29.10 29.25 0.35 -1.18% 29.20 139 29.25 5 0.00
2014-11-28 2206 3766305 1537 109296942 29.40 29.40 28.80 28.85 0.40 -1.37% 28.85 11 28.90 9 0.00
2014-12-01 2206 4382751 1552 124841908 28.10 28.85 28.10 28.40 0.45 -1.56% 28.40 13 28.45 12 0.00
2014-12-02 2206 7066171 2612 205031184 28.45 29.50 28.40 28.90 0.50 1.76% 28.90 32 28.95 15 0.00
2014-12-03 2206 4507202 1464 131199466 29.20 29.30 28.90 29.00 0.10 0.35% 29.00 166 29.10 7 0.00
2014-12-04 2206 7818100 2720 232309395 29.35 30.20 29.30 29.50 0.50 1.72% 29.50 388 29.55 17 0.00
2014-12-05 2206 2762405 1125 80888345 29.70 29.70 29.15 29.20 0.30 -1.02% 29.20 70 29.25 1 0.00
2014-12-08 2206 3953993 1497 115442940 29.50 29.65 28.90 28.90 0.30 -1.03% 28.90 17 28.95 14 0.00
2014-12-09 2206 4733000 2011 134508095 28.90 28.90 28.20 28.30 0.60 -2.08% 28.25 98 28.30 2 0.00
2014-12-10 2206 4533233 2052 126723834 28.10 28.35 27.70 27.80 0.50 -1.77% 27.80 199 27.95 10 0.00
2014-12-11 2206 2408773 1298 67318371 27.75 28.25 27.70 27.85 0.05 0.18% 27.85 155 27.90 21 0.00
2014-12-12 2206 870359 458 18740689 21.60 21.70 21.40 27.85 0.15 0% 21.35 22 21.40 23 31.47
2014-12-15 2206 5146383 1843 145840239 27.75 28.80 27.50 28.60 0.75 2.69% 28.50 145 28.60 216 0.00
2014-12-16 2206 12036794 4324 352398876 28.55 29.90 28.45 28.90 0.30 1.05% 28.90 93 28.95 1 0.00
2014-12-17 2206 4925992 1666 142159315 29.20 29.30 28.40 28.40 0.50 -1.73% 28.40 60 28.50 2 0.00
2014-12-18 2206 4344435 1555 124988120 28.70 29.15 28.40 28.45 0.05 0.18% 28.45 83 28.50 19 0.00
2014-12-19 2206 3132690 1073 89524151 28.70 29.00 28.30 28.35 0.10 -0.35% 28.35 5 28.40 1 0.00
2014-12-22 2206 2177865 808 62265150 28.35 28.75 28.35 28.60 0.25 0.88% 28.60 5 28.65 24 0.00
2014-12-23 2206 2898509 1066 83045303 28.80 29.00 28.50 28.50 0.10 -0.35% 28.50 165 28.55 28 0.00
2014-12-24 2206 3074866 1023 88141724 28.60 28.95 28.50 28.50 0.00 0% 28.50 222 28.55 16 0.00
2014-12-25 2206 5439663 1917 156444349 28.60 29.15 28.50 28.60 0.10 0.35% 28.60 39 28.65 1 0.00
2014-12-26 2206 2423250 884 69498717 29.00 29.00 28.55 28.60 0.00 0% 28.60 41 28.70 15 0.00
2014-12-27 2206 1668038 563 47909329 28.60 28.80 28.60 28.65 0.05 0.17% 28.65 49 28.70 32 0.00
2014-12-29 2206 2919661 996 83730660 28.80 28.90 28.55 28.60 0.05 -0.17% 28.60 170 28.70 49 0.00
2014-12-30 2206 2150662 712 61724477 28.60 28.85 28.55 28.60 0.00 0% 28.60 222 28.65 28 0.00
2014-12-31 2206 2531984 795 72468987 28.85 28.85 28.50 28.50 0.10 -0.35% 28.50 159 28.55 14 0.00