華泰(2329)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　5.24
0
0%		5.31
0.07
1.34%		 　5.39
0.08
1.51%		5.50
0.11
2.04%		5.88
0.38
6.91%		5.71
-0.17
-2.89%		5.92
0.21
3.68%		 　6.33
0.41
6.93%		6.41
0.08
1.26%		6.57
0.16
2.5%		6.45
-0.12
-1.83%		6.48
0.03
0.47%		 　6.62
0.14
2.16%		6.60
-0.02
-0.3%		6.91
0.31
4.7%		6.77
-0.14
-2.03%		6.60
-0.17
-2.51%		 　6.51
-0.09
-1.36%		 6.24
2 月　　　　6.55
0.04
0.61%		6.56
0.01
0.15%		6.57
0.01
0.15%		 　6.73
0.16
2.44%		6.51
-0.22
-3.27%		6.53
0.02
0.31%		6.50
-0.03
-0.46%		6.43
-0.07
-1.08%		 　6.50
0.07
1.09%		6.50
0
0%		6.70
0.2
3.08%		6.84
0.14
2.09%		7.04
0.2
2.92%		 　6.95
-0.09
-1.28%		7.02
0.07
1.01%		7.51
0.49
6.98%		7.57
0.06
0.8%		 6.94
3 月　　7.85
0.28
3.7%		7.90
0.05
0.64%		8.00
0.1
1.27%		8.55
0.55
6.88%		8.10
-0.45
-5.26%		 　7.96
-0.14
-1.73%		8.15
0.19
2.39%		8.16
0.01
0.12%		8.12
-0.04
-0.49%		8.05
-0.07
-0.86%		 　8.45
0.4
4.97%		8.36
-0.09
-1.07%		8.19
-0.17
-2.03%		8.23
0.04
0.49%		8.10
-0.13
-1.58%		 　8.16
0.06
0.74%		8.40
0.24
2.94%		8.40
0
0%		8.67
0.27
3.21%		8.58
-0.09
-1.04%		 8.85
0.27
3.15%		8.29
4 月9.01
0.16
1.81%		8.97
-0.04
-0.44%		9.00
0.03
0.33%		 　　9.18
0.18
2%		9.03
-0.15
-1.63%		9.02
-0.01
-0.11%		9.01
-0.01
-0.11%		8.91
-0.1
-1.11%		 　9.37
0.46
5.16%		9.20
-0.17
-1.81%		9.12
-0.08
-0.87%		9.11
-0.01
-0.11%		9.05
-0.06
-0.66%		 　9.05
0
0%		9.08
0.03
0.33%		9.06
-0.02
-0.22%		9.00
-0.06
-0.66%		8.70
-0.3
-3.33%		 　8.52
-0.18
-2.07%		8.66
0.14
1.64%		8.51
-0.15
-1.73%		 8.97
5 月　8.58
0.07
0.82%		 　8.58
0
0%		8.87
0.29
3.38%		8.66
-0.21
-2.37%		8.66
0
0%		8.57
-0.09
-1.04%		 　7.99
-0.58
-6.77%		7.50
-0.49
-6.13%		7.65
0.15
2%		7.47
-0.18
-2.35%		7.32
-0.15
-2.01%		 　7.83
0.51
6.97%		7.88
0.05
0.64%		7.79
-0.09
-1.14%		7.85
0.06
0.77%		7.81
-0.04
-0.51%		 　7.81
0
0%		8.35
0.54
6.91%		8.70
0.35
4.19%		9.00
0.3
3.45%		8.80
-0.2
-2.22%		 8.18
6 月　　8.80
0
0%		8.70
-0.1
-1.14%		8.75
0.05
0.57%		8.57
-0.18
-2.06%		 　8.53
-0.04
-0.47%		8.38
-0.15
-1.76%		8.68
0.3
3.58%		8.76
0.08
0.92%		8.60
-0.16
-1.83%		 　8.70
0.1
1.16%		9.30
0.6
6.9%		9.31
0.01
0.11%		9.22
-0.09
-0.97%		8.96
-0.26
-2.82%		 　8.90
-0.06
-0.67%		8.94
0.04
0.45%		9.55
0.61
6.82%		9.90
0.35
3.66%		9.63
-0.27
-2.73%		 　9.68
0.05
0.52%		 9.01
7 月9.70
0.02
0.21%		9.87
0.17
1.75%		10.05
0.18
1.82%		10.30
0.25
2.49%		 　10.05
-0.25
-2.43%		10.05
0
0%		10.75
0.7
6.97%		11.10
0.35
3.26%		11.20
0.1
0.9%		 　11.95
0.75
6.7%		12.75
0.8
6.69%		13.60
0.85
6.67%		14.55
0.95
6.99%		13.85
-0.7
-4.81%		 　13.40
-0.45
-3.25%		13.80
0.4
2.99%		 13.50
-0.3
-2.17%		13.60
0.1
0.74%		 　13.20
-0.4
-2.94%		12.35
-0.85
-6.44%		13.20
0.85
6.88%		14.10
0.9
6.82%		12.19
8 月14.15
0.05
0.35%		 　13.95
-0.2
-1.41%		14.25
0.3
2.15%		13.85
-0.4
-2.81%		13.80
-0.05
-0.36%		13.30
-0.5
-3.62%		 　13.50
0.2
1.5%		13.15
-0.35
-2.59%		13.35
0.2
1.52%		12.90
-0.45
-3.37%		12.60
-0.3
-2.33%		 　12.85
0.25
1.98%		12.85
0
0%		12.60
-0.25
-1.95%		12.30
-0.3
-2.38%		12.90
0.6
4.88%		 　12.65
-0.25
-1.94%		12.75
0.1
0.79%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		 13.13
9 月12.70
-0.05
-0.39%		12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		12.30
-0.2
-1.6%		12.60
0.3
2.44%		 　　13.45
0.85
6.75%		13.45
0
0%		13.45
0
0%		13.20
-0.25
-1.86%		 　13.05
-0.15
-1.14%		13.05
0
0%		13.00
-0.05
-0.38%		13.25
0.25
1.92%		13.15
-0.1
-0.75%		 　12.90
-0.25
-1.9%		12.75
-0.15
-1.16%		13.00
0.25
1.96%		12.60
-0.4
-3.08%		12.60
0
0%		 　12.50
-0.1
-0.79%		12.70
0.2
1.6%		 12.89
10 月12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		13.00
0.5
4%		 　12.90
-0.1
-0.77%		12.75
-0.15
-1.16%		12.55
-0.2
-1.57%		12.65
0.1
0.8%		 　　12.20
-0.45
-3.56%		12.15
-0.05
-0.41%		11.50
-0.65
-5.35%		11.10
-0.4
-3.48%		10.70
-0.4
-3.6%		 　11.20
0.5
4.67%		11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		10.90
-0.3
-2.68%		 　10.50
-0.4
-3.67%		10.80
0.3
2.86%		11.25
0.45
4.17%		11.05
-0.2
-1.78%		11.80
0.75
6.79%		11.71
11 月 　12.55
0.75
6.36%		12.60
0.05
0.4%		12.30
-0.3
-2.38%		11.85
-0.45
-3.66%		12.10
0.25
2.11%		 　12.20
0.1
0.83%		12.30
0.1
0.82%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		12.30
0.2
1.65%		 　12.10
-0.2
-1.63%		11.60
-0.5
-4.13%		11.70
0.1
0.86%		12.50
0.8
6.84%		12.70
0.2
1.6%		 　12.70
0
0%		12.50
-0.2
-1.57%		12.60
0.1
0.8%		12.60
0
0%		12.50
-0.1
-0.79%		 12.33
12 月12.45
-0.05
-0.4%		12.25
-0.2
-1.61%		12.65
0.4
3.27%		12.60
-0.05
-0.4%		12.60
0
0%		 　12.70
0.1
0.79%		12.70
0
0%		13.50
0.8
6.3%		13.10
-0.4
-2.96%		13.35
0.25
1.91%		 　13.45
0.1
0.75%		13.20
-0.25
-1.86%		13.05
-0.15
-1.14%		13.00
-0.05
-0.38%		12.80
-0.2
-1.54%		 　12.95
0.15
1.17%		12.95
0
0%		13.00
0.05
0.39%		13.10
0.1
0.77%		13.30
0.2
1.53%		13.40
0.1
0.75%		 13.30
-0.1
-0.75%		13.10
-0.2
-1.5%		13.30
0.2
1.53%		13.01

說明:最高漲幅:6.99%最低跌幅:-6.77% 最高價:14.55最低價:5.24平均價:10.31,灰色底表示週末,漲150天(38.52)元,跌139天(-27.36)元,平盤25天
7%=22,6%=3,5%=8,4%=11,3%=14,2%=33,1%=43,0%=41,-0%=2,-1%=2,-2%=3,-3%=8,-4%=17,-5%=26,-6%=40,-7%=41,

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 2329 801329 218 4195742 5.27 5.28 5.20 5.24 0.00 0% 5.24 54 5.25 18 0.00
2014-01-03 2329 1200045 310 6373057 5.36 5.36 5.25 5.31 0.07 1.34% 5.31 23 5.32 18 0.00
2014-01-06 2329 2002447 470 10747476 5.31 5.45 5.28 5.39 0.08 1.51% 5.38 5 5.39 63 0.00
2014-01-07 2329 2569819 572 14017821 5.38 5.50 5.37 5.50 0.11 2.04% 5.50 16 5.51 15 0.00
2014-01-08 2329 7299658 1324 42460671 5.50 5.88 5.50 5.88 0.38 6.91% 5.88 609 0.00 0 0.00
2014-01-09 2329 5453471 941 31773691 5.84 5.99 5.71 5.71 0.17 -2.89% 5.70 118 5.77 131 0.00
2014-01-10 2329 3462832 614 19976691 5.73 5.92 5.63 5.92 0.21 3.68% 5.91 100 5.92 81 0.00
2014-01-13 2329 6900997 1023 43273059 6.20 6.33 6.08 6.33 0.41 6.93% 6.33 4914 0.00 0 0.00
2014-01-14 2329 16310282 2674 107004049 6.40 6.77 6.23 6.41 0.08 1.26% 6.41 50 6.45 13 0.00
2014-01-15 2329 6378470 1280 41312261 6.40 6.65 6.30 6.57 0.16 2.5% 6.55 10 6.57 35 0.00
2014-01-16 2329 5044112 923 33043726 6.60 6.70 6.42 6.45 0.12 -1.83% 6.45 71 6.47 9 0.00
2014-01-17 2329 3553291 608 22734646 6.45 6.55 6.33 6.48 0.03 0.47% 6.48 9 6.49 26 0.00
2014-01-20 2329 3884545 834 25616760 6.47 6.70 6.41 6.62 0.14 2.16% 6.61 6 6.62 69 0.00
2014-01-21 2329 3714576 595 24572946 6.62 6.70 6.57 6.60 0.02 -0.3% 6.60 23 6.61 32 0.00
2014-01-22 2329 19270268 3200 135398190 7.06 7.06 6.88 6.91 0.31 4.7% 6.91 153 6.92 34 0.00
2014-01-23 2329 7710080 1330 52527273 6.80 6.90 6.76 6.77 0.14 -2.03% 6.77 10 6.78 10 0.00
2014-01-24 2329 5773046 976 38567011 6.85 6.85 6.58 6.60 0.17 -2.51% 6.60 3 6.62 5 0.00
2014-01-27 2329 3667307 733 23891635 6.56 6.57 6.45 6.51 0.09 -1.36% 6.51 11 6.52 5 0.00
2014-02-05 2329 3289773 620 21320465 6.40 6.66 6.38 6.55 0.04 0.61% 6.55 7 6.60 131 0.00
2014-02-06 2329 4388566 805 29032854 6.70 6.75 6.55 6.56 0.01 0.15% 6.56 1 6.57 50 0.00
2014-02-07 2329 3400081 679 22410664 6.56 6.67 6.55 6.57 0.01 0.15% 6.57 63 6.58 36 0.00
2014-02-10 2329 4307042 820 29260659 6.67 6.95 6.60 6.73 0.16 2.44% 6.73 41 6.74 40 0.00
2014-02-11 2329 5754460 997 37903743 6.84 6.84 6.49 6.51 0.22 -3.27% 6.50 74 6.51 50 0.00
2014-02-12 2329 3753496 623 24719717 6.60 6.79 6.51 6.53 0.02 0.31% 6.53 41 6.54 100 0.00
2014-02-13 2329 2474503 454 16121141 6.53 6.60 6.49 6.50 0.03 -0.46% 6.49 94 6.50 183 0.00
2014-02-14 2329 2490112 535 16175230 6.49 6.58 6.41 6.43 0.07 -1.08% 6.43 110 6.44 5 0.00
2014-02-17 2329 3316855 618 21213129 6.43 6.53 6.25 6.50 0.07 1.09% 6.46 14 6.50 390 0.00
2014-02-18 2329 1899051 437 12334599 6.50 6.59 6.43 6.50 0.00 0% 6.48 10 6.50 366 0.00
2014-02-19 2329 3297839 692 21622524 6.50 6.72 6.42 6.70 0.20 3.08% 6.68 16 6.70 32 0.00
2014-02-20 2329 6495393 1230 44271841 6.62 6.90 6.61 6.84 0.14 2.09% 6.84 6 6.85 94 0.00
2014-02-21 2329 7890611 1483 55273841 6.84 7.20 6.84 7.04 0.20 2.92% 7.03 11 7.04 40 0.00
2014-02-24 2329 3114504 665 21745850 7.04 7.07 6.93 6.95 0.09 -1.28% 6.95 217 6.97 23 0.00
2014-02-25 2329 2920517 550 20523567 6.97 7.10 6.97 7.02 0.07 1.01% 7.02 12 7.03 25 0.00
2014-02-26 2329 12539555 1759 93135912 7.05 7.51 7.05 7.51 0.49 6.98% 7.51 1044 0.00 0 0.00
2014-02-27 2329 9362577 1647 71534224 7.45 7.80 7.45 7.57 0.06 0.8% 7.57 130 7.58 48 0.00
2014-03-03 2329 7234189 1290 55854980 7.57 7.94 7.41 7.85 0.28 3.7% 7.84 70 7.86 10 0.00
2014-03-04 2329 7656688 1547 60781208 7.85 8.12 7.83 7.90 0.05 0.64% 7.88 5 7.90 72 0.00
2014-03-05 2329 6613553 1333 53150305 8.00 8.10 8.00 8.00 0.10 1.27% 7.99 8 8.00 17 0.00
2014-03-06 2329 10001692 2156 83944870 8.18 8.55 8.10 8.55 0.55 6.88% 8.54 11 8.55 33 0.00
2014-03-07 2329 17473274 3032 149575532 8.75 8.99 8.05 8.10 0.45 -5.26% 8.09 128 8.10 33 0.00
2014-03-10 2329 7613721 1488 60655952 8.10 8.10 7.85 7.96 0.14 -1.73% 7.95 44 7.96 35 0.00
2014-03-11 2329 6549719 1237 53333089 8.10 8.30 8.05 8.15 0.19 2.39% 8.15 8 8.16 4 0.00
2014-03-12 2329 4363936 879 35480941 8.10 8.20 8.08 8.16 0.01 0.12% 8.15 1 8.16 118 0.00
2014-03-13 2329 4886797 832 39794816 8.20 8.22 8.05 8.12 0.04 -0.49% 8.12 99 8.13 25 0.00
2014-03-14 2329 4026328 717 32380444 8.05 8.10 8.01 8.05 0.07 -0.86% 8.05 40 8.07 5 0.00
2014-03-17 2329 4940564 894 40670305 8.10 8.47 8.04 8.45 0.40 4.97% 8.44 25 8.45 104 0.00
2014-03-18 2329 5676841 991 47556335 8.55 8.56 8.27 8.36 0.09 -1.07% 8.36 17 8.37 20 0.00
2014-03-19 2329 3897069 770 32071502 8.34 8.35 8.19 8.19 0.17 -2.03% 8.19 23 8.20 5 0.00
2014-03-20 2329 4346788 693 35592867 8.10 8.40 8.05 8.23 0.04 0.49% 8.22 24 8.23 49 0.00
2014-03-21 2329 2917125 553 23734717 8.23 8.28 8.04 8.10 0.13 -1.58% 8.10 11 8.11 1 0.00
2014-03-24 2329 5339438 777 42908562 8.00 8.26 7.91 8.16 0.06 0.74% 8.16 168 8.18 15 0.00
2014-03-25 2329 7152859 1159 59880867 8.20 8.49 8.20 8.40 0.24 2.94% 8.40 111 8.41 27 0.00
2014-03-26 2329 4793026 877 40717491 8.50 8.65 8.39 8.40 0.00 0% 8.40 66 8.41 7 0.00
2014-03-27 2329 10228515 1615 87928270 8.40 8.75 8.36 8.67 0.27 3.21% 8.67 11 8.68 10 0.00
2014-03-28 2329 6068753 1185 52145330 8.72 8.75 8.46 8.58 0.09 -1.04% 8.58 7 8.60 36 0.00
2014-03-31 2329 11151924 1814 97618579 8.67 8.90 8.61 8.85 0.27 3.15% 8.84 5 8.85 41 0.00
2014-04-01 2329 11217711 1952 100757779 8.88 9.18 8.68 9.01 0.16 1.81% 9.01 17 9.02 20 0.00
2014-04-02 2329 6453041 2487 58406362 9.15 9.16 8.90 8.97 0.04 -0.44% 8.96 16 8.97 47 0.00
2014-04-03 2329 5588456 1073 50446359 9.05 9.15 8.96 9.00 0.03 0.33% 8.99 72 9.00 6 0.00
2014-04-07 2329 8541457 1570 78501475 9.00 9.35 9.00 9.18 0.18 2% 9.18 39 9.20 58 0.00
2014-04-08 2329 6297361 1240 57074989 9.20 9.25 8.91 9.03 0.15 -1.63% 9.03 26 9.04 14 0.00
2014-04-09 2329 5855864 2127 52828197 9.03 9.17 8.95 9.02 0.01 -0.11% 9.01 11 9.02 8 0.00
2014-04-10 2329 7312691 1214 66267481 9.14 9.20 8.95 9.01 0.01 -0.11% 9.01 25 9.06 18 0.00
2014-04-11 2329 7770940 2224 69316001 8.94 9.01 8.78 8.91 0.10 -1.11% 8.91 5 8.92 17 0.00
2014-04-14 2329 18716607 3207 175362740 9.20 9.53 9.11 9.37 0.46 5.16% 9.36 208 9.37 24 0.00
2014-04-15 2329 8346024 1651 76835372 9.20 9.32 9.06 9.20 0.17 -1.81% 9.20 69 9.22 7 0.00
2014-04-16 2329 5642626 1235 51582207 9.20 9.28 9.06 9.12 0.08 -0.87% 9.11 129 9.12 31 0.00
2014-04-17 2329 5706106 1085 52002236 9.12 9.24 9.06 9.11 0.01 -0.11% 9.10 26 9.11 6 0.00
2014-04-18 2329 5146364 887 46703976 9.15 9.19 9.04 9.05 0.06 -0.66% 9.05 578 9.07 14 0.00
2014-04-21 2329 5568825 969 50381785 9.05 9.18 9.00 9.05 0.00 0% 9.05 35 9.06 73 0.00
2014-04-22 2329 13905695 1806 126970640 9.02 9.35 9.02 9.08 0.03 0.33% 9.08 62 9.11 3 0.00
2014-04-23 2329 7819282 1205 70763647 9.10 9.15 8.96 9.06 0.02 -0.22% 9.05 5 9.06 2 0.00
2014-04-24 2329 4944735 986 44456789 9.06 9.06 8.93 9.00 0.06 -0.66% 8.98 41 9.00 203 0.00
2014-04-25 2329 10873172 1616 93983662 9.00 9.02 8.37 8.70 0.30 -3.33% 8.62 1 8.70 3 0.00
2014-04-28 2329 5559224 1027 47145887 8.30 8.65 8.30 8.52 0.18 -2.07% 8.52 4 8.55 18 0.00
2014-04-29 2329 3872236 711 33456829 8.50 8.73 8.50 8.66 0.14 1.64% 8.65 3 8.66 26 0.00
2014-04-30 2329 4006369 712 34308836 8.68 8.75 8.41 8.51 0.15 -1.73% 8.51 42 8.56 31 0.00
2014-05-02 2329 3507921 662 30174788 8.69 8.69 8.52 8.58 0.07 0.82% 8.58 105 8.60 331 0.00
2014-05-05 2329 2898244 582 24755308 8.63 8.64 8.46 8.58 0.00 0% 8.58 30 8.59 7 0.00
2014-05-06 2329 6163875 1043 53693059 8.58 8.90 8.55 8.87 0.29 3.38% 8.86 6 8.87 35 0.00
2014-05-07 2329 3265435 684 28443899 8.84 8.87 8.64 8.66 0.21 -2.37% 8.66 6 8.67 4 0.00
2014-05-08 2329 4760034 837 40885637 8.67 8.74 8.50 8.66 0.00 0% 8.65 26 8.66 335 0.00
2014-05-09 2329 2859848 706 24533124 8.64 8.64 8.55 8.57 0.09 -1.04% 8.57 30 8.58 1 0.00
2014-05-12 2329 10749642 2108 88148909 8.55 8.55 7.98 7.99 0.58 -6.77% 7.99 180 8.00 102 0.00
2014-05-13 2329 10465132 1992 81222382 8.00 8.11 7.50 7.50 0.49 -6.13% 7.50 144 7.51 77 0.00
2014-05-14 2329 5284851 1126 39907543 7.50 7.69 7.45 7.65 0.15 2% 7.65 4 7.66 5 0.00
2014-05-15 2329 4388484 903 33020334 7.68 7.68 7.47 7.47 0.18 -2.35% 7.47 25 7.48 10 0.00
2014-05-16 2329 5555127 1021 40565928 7.41 7.45 7.25 7.32 0.15 -2.01% 7.32 9 7.34 32 0.00
2014-05-19 2329 7676444 1453 59016178 7.35 7.83 7.35 7.83 0.51 6.97% 7.83 512 0.00 0 0.00
2014-05-20 2329 8255125 1591 65481822 7.89 8.06 7.85 7.88 0.05 0.64% 7.88 41 7.89 27 0.00
2014-05-21 2329 4045107 818 31653485 7.83 8.00 7.70 7.79 0.09 -1.14% 7.76 10 7.79 89 0.00
2014-05-22 2329 3357628 648 26525605 7.90 8.00 7.80 7.85 0.06 0.77% 7.85 51 7.86 5 0.00
2014-05-23 2329 3238029 661 25417624 7.86 7.95 7.79 7.81 0.04 -0.51% 7.81 65 7.85 49 0.00
2014-05-26 2329 3799498 795 29832323 7.95 7.95 7.80 7.81 0.00 0% 7.80 105 7.81 9 0.00
2014-05-27 2329 12056911 2253 98376592 7.77 8.35 7.75 8.35 0.54 6.91% 8.34 215 8.35 466 0.00
2014-05-28 2329 22528194 4119 196090010 8.40 8.93 8.30 8.70 0.35 4.19% 8.70 48 8.72 34 0.00
2014-05-29 2329 17637832 3842 157200004 8.65 9.28 8.51 9.00 0.30 3.45% 9.00 48 9.01 653 0.00
2014-05-30 2329 11077906 2501 98794571 8.99 9.11 8.79 8.80 0.20 -2.22% 8.80 82 8.81 11 0.00
2014-06-03 2329 6763883 1470 60089966 8.90 9.01 8.71 8.80 0.00 0% 8.78 6 8.80 27 0.00
2014-06-04 2329 5774666 1279 50440877 8.85 8.91 8.69 8.70 0.10 -1.14% 8.70 19 8.72 8 0.00
2014-06-05 2329 11216466 2310 98268944 8.75 8.94 8.68 8.75 0.05 0.57% 8.75 7 8.76 20 0.00
2014-06-06 2329 8086620 1786 70164330 8.90 8.90 8.50 8.57 0.18 -2.06% 8.57 19 8.59 1 0.00
2014-06-09 2329 3612793 820 31032144 8.60 8.67 8.51 8.53 0.04 -0.47% 8.53 36 8.54 5 0.00
2014-06-10 2329 5068399 1142 42785426 8.51 8.60 8.38 8.38 0.15 -1.76% 8.38 18 8.39 28 0.00
2014-06-11 2329 7660450 1840 66807768 8.50 8.85 8.50 8.68 0.30 3.58% 8.68 11 8.69 36 0.00
2014-06-12 2329 7790860 1669 68234276 8.63 8.90 8.55 8.76 0.08 0.92% 8.76 36 8.77 15 0.00
2014-06-13 2329 5023259 1267 43416999 8.76 8.76 8.58 8.60 0.16 -1.83% 8.60 130 8.62 5 0.00
2014-06-16 2329 3903769 806 33918566 8.60 8.73 8.60 8.70 0.10 1.16% 8.69 63 8.70 195 0.00
2014-06-17 2329 32421357 5071 296903940 9.00 9.30 8.91 9.30 0.60 6.9% 9.30 2296 0.00 0 0.00
2014-06-18 2329 35117702 6515 330630145 9.23 9.71 9.10 9.31 0.01 0.11% 9.30 241 9.31 13 0.00
2014-06-19 2329 12546632 2781 116430101 9.36 9.47 9.17 9.22 0.09 -0.97% 9.22 92 9.23 43 0.00
2014-06-20 2329 11591497 3050 104756159 9.30 9.30 8.90 8.96 0.26 -2.82% 8.96 358 9.00 53 0.00
2014-06-23 2329 7692725 1872 68325342 8.96 9.05 8.72 8.90 0.06 -0.67% 8.89 60 8.90 22 0.00
2014-06-24 2329 4526498 1137 40398446 8.90 9.00 8.81 8.94 0.04 0.45% 8.94 143 8.96 8 0.00
2014-06-25 2329 24189257 4447 225593345 8.95 9.56 8.80 9.55 0.61 6.82% 9.54 70 9.55 1016 0.00
2014-06-26 2329 42065659 8014 412213941 9.53 10.15 9.44 9.90 0.35 3.66% 9.89 59 9.90 127 0.00
2014-06-27 2329 13242293 2937 128834428 9.80 9.87 9.63 9.63 0.27 -2.73% 9.63 488 9.64 69 0.00
2014-06-30 2329 7879476 1881 76691103 9.63 9.90 9.63 9.68 0.05 0.52% 9.68 131 9.70 153 0.00
2014-07-01 2329 7585329 1683 73521690 9.68 9.78 9.63 9.70 0.02 0.21% 9.69 2 9.70 19 0.00
2014-07-02 2329 18595941 3499 183787220 9.75 10.10 9.65 9.87 0.17 1.75% 9.86 173 9.87 31 0.00
2014-07-03 2329 19091738 3275 191211697 9.94 10.15 9.80 10.05 0.18 1.82% 10.00 550 10.05 509 0.00
2014-07-04 2329 18637554 3267 192123718 10.10 10.55 10.05 10.30 0.25 2.49% 10.30 411 10.35 320 0.00
2014-07-07 2329 10160580 1934 102321587 10.30 10.30 9.99 10.05 0.25 -2.43% 10.05 364 10.10 626 0.00
2014-07-08 2329 43463706 1454 435010340 10.05 10.15 9.97 10.05 0.00 0% 10.05 496 10.10 140 0.00
2014-07-09 2329 27187474 4247 289302247 10.20 10.75 10.20 10.75 0.70 6.97% 10.75 2782 0.00 0 0.00
2014-07-10 2329 37113140 6865 416630490 10.85 11.50 10.70 11.10 0.35 3.26% 11.10 505 11.15 72 0.00
2014-07-11 2329 28297423 5390 316690771 11.20 11.60 10.70 11.20 0.10 0.9% 11.15 94 11.20 35 0.00
2014-07-14 2329 31224930 5160 367665256 11.45 11.95 11.25 11.95 0.75 6.7% 11.95 2536 0.00 0 0.00
2014-07-15 2329 43746414 7931 545367418 12.00 12.75 12.00 12.75 0.80 6.69% 12.70 196 12.75 1918 0.00
2014-07-16 2329 41494132 7764 553826906 12.90 13.60 12.70 13.60 0.85 6.67% 13.60 4733 0.00 0 0.00
2014-07-17 2329 22765542 4074 326721718 13.80 14.55 13.80 14.55 0.95 6.99% 14.55 8698 0.00 0 0.00
2014-07-18 2329 62715301 13139 897639695 15.00 15.10 13.55 13.85 0.70 -4.81% 13.80 971 13.85 255 0.00
2014-07-21 2329 37080038 7847 506995721 13.85 14.40 13.10 13.40 0.45 -3.25% 13.40 44 13.45 142 0.00
2014-07-22 2329 30795536 6825 418473189 13.45 14.15 13.00 13.80 0.40 2.99% 13.75 106 13.80 365 0.00
2014-07-24 2329 18010615 4333 244828662 13.70 13.95 13.35 13.50 0.30 -2.17% 13.50 412 13.55 73 0.00
2014-07-25 2329 19228389 4258 257963750 13.50 13.80 13.10 13.60 0.10 0.74% 13.55 202 13.60 301 0.00
2014-07-28 2329 11964616 2803 159296951 13.55 13.55 13.20 13.20 0.40 -2.94% 13.20 478 13.25 86 0.00
2014-07-29 2329 29204887 6117 367372142 13.20 13.40 12.30 12.35 0.85 -6.44% 12.30 1200 12.35 105 0.00
2014-07-30 2329 8536051 1475 111354705 12.65 13.20 12.65 13.20 0.85 6.88% 13.20 9193 0.00 0 0.00
2014-07-31 2329 50282806 8658 703914454 13.90 14.10 13.70 14.10 0.90 6.82% 14.10 623 0.00 0 0.00
2014-08-01 2329 28346283 6086 398403719 13.60 14.45 13.50 14.15 0.05 0.35% 14.10 276 14.15 5 0.00
2014-08-04 2329 16413835 3325 229769200 14.15 14.30 13.65 13.95 0.20 -1.41% 13.95 377 14.00 80 0.00
2014-08-05 2329 14608420 3326 203860826 13.95 14.25 13.70 14.25 0.30 2.15% 14.20 235 14.25 58 0.00
2014-08-06 2329 14809911 3245 207582611 14.25 14.30 13.75 13.85 0.40 -2.81% 13.85 24 13.90 4 0.00
2014-08-07 2329 8914635 2124 123612216 14.00 14.10 13.65 13.80 0.05 -0.36% 13.80 19 13.85 11 0.00
2014-08-08 2329 16419400 3681 217627936 13.60 13.80 12.85 13.30 0.50 -3.62% 13.25 378 13.30 261 0.00
2014-08-11 2329 9837545 2059 133807612 13.50 13.80 13.45 13.50 0.20 1.5% 13.50 195 13.55 53 0.00
2014-08-12 2329 8914232 2058 119476461 13.55 13.70 13.15 13.15 0.35 -2.59% 13.15 46 13.20 14 0.00
2014-08-13 2329 4609087 1291 61462391 13.15 13.50 13.15 13.35 0.20 1.52% 13.30 174 13.35 68 0.00
2014-08-14 2329 16251472 3452 212536480 13.40 13.55 12.75 12.90 0.45 -3.37% 12.85 365 12.90 74 49.62
2014-08-15 2329 14462356 3491 182649795 12.90 13.10 12.30 12.60 0.30 -2.33% 12.60 395 12.65 204 48.46
2014-08-18 2329 9526325 2456 121576198 12.70 13.10 12.35 12.85 0.25 1.98% 12.85 387 12.90 420 49.42
2014-08-19 2329 9014875 1967 115165695 12.90 13.10 12.55 12.85 0.00 0% 12.80 117 12.85 68 49.42
2014-08-20 2329 5519944 1353 70063542 12.95 13.00 12.55 12.60 0.25 -1.95% 12.60 157 12.65 16 48.46
2014-08-21 2329 10137451 2011 124518941 12.60 12.65 12.00 12.30 0.30 -2.38% 12.25 503 12.30 14 47.31
2014-08-22 2329 10793373 2440 137614963 12.30 13.00 12.30 12.90 0.60 4.88% 12.85 93 12.90 320 49.62
2014-08-25 2329 5652109 1347 71668556 12.75 12.80 12.55 12.65 0.25 -1.94% 12.65 32 12.70 150 48.65
2014-08-26 2329 5216592 1264 66631223 12.70 12.90 12.65 12.75 0.10 0.79% 12.75 165 12.80 435 49.04
2014-08-27 2329 10284124 2241 133326263 12.80 13.20 12.55 12.90 0.15 1.18% 12.90 139 12.95 4 49.62
2014-08-28 2329 4880261 1161 62824984 13.00 13.00 12.75 12.80 0.10 -0.78% 12.80 183 12.85 111 49.23
2014-08-29 2329 4359182 1055 55552594 12.70 12.95 12.65 12.75 0.05 -0.39% 12.75 8 12.80 194 49.04
2014-09-01 2329 4367915 957 55996071 12.75 12.90 12.70 12.70 0.05 -0.39% 12.70 261 12.75 2 48.85
2014-09-02 2329 4179009 980 52793102 12.70 12.85 12.55 12.55 0.15 -1.18% 12.55 243 12.60 2 48.27
2014-09-03 2329 3504467 843 43993583 12.60 12.70 12.50 12.50 0.05 -0.4% 12.50 127 12.55 45 48.08
2014-09-04 2329 4596449 1127 56894812 12.60 12.60 12.25 12.30 0.20 -1.6% 12.30 503 12.35 2 47.31
2014-09-05 2329 4714391 1156 58606031 12.40 12.60 12.25 12.60 0.30 2.44% 12.60 93 12.65 76 48.46
2014-09-09 2329 18200118 4188 240717001 12.65 13.45 12.55 13.45 0.85 6.75% 13.45 2103 0.00 0 51.73
2014-09-10 2329 14608435 3015 194074663 13.30 13.45 13.10 13.45 0.00 0% 13.40 93 13.45 286 51.73
2014-09-11 2329 17668572 4264 242054176 13.45 14.00 13.40 13.45 0.00 0% 13.45 198 13.50 193 51.73
2014-09-12 2329 11502582 2592 154792963 13.55 13.80 13.20 13.20 0.25 -1.86% 13.20 427 13.25 114 50.77
2014-09-15 2329 5414772 1378 71139886 13.15 13.45 13.00 13.05 0.15 -1.14% 13.05 13 13.10 34 50.19
2014-09-16 2329 3446954 969 44941752 13.05 13.20 12.90 13.05 0.00 0% 13.00 111 13.05 65 50.19
2014-09-17 2329 4597935 1245 60305855 13.20 13.25 13.00 13.00 0.05 -0.38% 13.00 88 13.05 32 50.00
2014-09-18 2329 4527455 1084 60020345 13.05 13.45 13.05 13.25 0.25 1.92% 13.20 176 13.25 182 50.96
2014-09-19 2329 2648909 736 34870600 13.30 13.40 13.10 13.15 0.10 -0.75% 13.15 348 13.20 157 50.58
2014-09-22 2329 3439775 953 44580200 13.05 13.15 12.85 12.90 0.25 -1.9% 12.90 119 12.95 20 49.62
2014-09-23 2329 3574965 937 45965144 12.80 13.05 12.75 12.75 0.15 -1.16% 12.75 158 12.80 10 49.04
2014-09-24 2329 4120911 1152 53668978 12.70 13.25 12.70 13.00 0.25 1.96% 13.00 61 13.05 193 50.00
2014-09-25 2329 7769142 1676 98625517 12.90 13.15 12.55 12.60 0.40 -3.08% 12.60 97 12.65 26 48.46
2014-09-26 2329 3085749 857 38749492 12.40 12.75 12.30 12.60 0.00 0% 12.60 52 12.65 28 48.46
2014-09-29 2329 2175819 561 27435530 12.80 12.80 12.50 12.50 0.10 -0.79% 12.50 330 12.55 1 48.08
2014-09-30 2329 5262165 1341 65535623 12.60 12.70 12.15 12.70 0.20 1.6% 12.65 112 12.70 4 48.85
2014-10-01 2329 2937426 705 37238469 12.40 12.90 12.40 12.55 0.15 -1.18% 12.55 42 12.60 87 48.27
2014-10-02 2329 2627349 605 32863387 12.50 12.65 12.40 12.50 0.05 -0.4% 12.50 108 12.55 28 48.08
2014-10-03 2329 5943772 1380 76221146 12.65 13.00 12.55 13.00 0.50 4% 12.95 108 13.00 34 50.00
2014-10-06 2329 6364381 1390 83175030 13.05 13.35 12.85 12.90 0.10 -0.77% 12.90 79 12.95 17 49.62
2014-10-07 2329 2739812 670 35166248 12.70 12.95 12.70 12.75 0.15 -1.16% 12.75 55 12.80 29 49.04
2014-10-08 2329 2922220 748 36926745 12.50 12.80 12.50 12.55 0.20 -1.57% 12.55 171 12.60 7 48.27
2014-10-09 2329 4956007 902 62530028 12.75 12.85 12.50 12.65 0.10 0.8% 12.55 13 12.65 2 48.65
2014-10-13 2329 5913820 1235 72614206 12.30 12.45 12.15 12.20 0.45 -3.56% 12.20 204 12.25 50 46.92
2014-10-14 2329 4039611 954 49274469 12.15 12.40 12.05 12.15 0.05 -0.41% 12.15 67 12.20 141 46.73
2014-10-15 2329 13499870 2592 155401697 12.20 12.25 11.30 11.50 0.65 -5.35% 11.45 15 11.50 150 44.23
2014-10-16 2329 9547231 1814 104313494 11.30 11.30 10.70 11.10 0.40 -3.48% 11.10 215 11.15 87 42.69
2014-10-17 2329 6601492 1428 72266704 11.20 11.35 10.60 10.70 0.40 -3.6% 10.70 53 10.75 4 41.15
2014-10-20 2329 3019992 830 33468106 11.20 11.20 10.90 11.20 0.50 4.67% 11.15 6 11.20 185 43.08
2014-10-21 2329 3007929 785 33847000 11.25 11.45 11.05 11.20 0.00 0% 11.20 88 11.25 58 43.08
2014-10-22 2329 2711847 713 30796978 11.45 11.50 11.20 11.25 0.05 0.45% 11.20 365 11.25 389 43.27
2014-10-23 2329 1485071 414 16570575 11.20 11.25 11.10 11.20 0.05 -0.44% 11.15 156 11.20 28 43.08
2014-10-24 2329 2701654 735 29879943 11.30 11.45 10.90 10.90 0.30 -2.68% 10.90 333 10.95 229 41.92
2014-10-27 2329 4405715 1053 46923727 11.00 11.00 10.45 10.50 0.40 -3.67% 10.50 3 10.55 123 40.38
2014-10-28 2329 3413192 1036 36666202 10.60 10.80 10.60 10.80 0.30 2.86% 10.75 122 10.80 29 41.54
2014-10-29 2329 5218723 1210 58266104 10.90 11.45 10.90 11.25 0.45 4.17% 11.25 70 11.30 47 43.27
2014-10-30 2329 2568825 595 28471617 11.30 11.35 10.95 11.05 0.20 -1.78% 11.05 39 11.10 47 42.50
2014-10-31 2329 7530099 1566 86895952 11.20 11.80 11.15 11.80 0.75 6.79% 11.80 1472 0.00 0 45.38
2014-11-03 2329 10976993 2438 136552435 12.00 12.60 12.00 12.55 0.75 6.36% 12.50 251 12.55 26 48.27
2014-11-04 2329 6805930 1609 84657054 12.65 12.65 12.15 12.60 0.05 0.4% 12.60 34 12.65 211 48.46
2014-11-05 2329 4777713 1160 59550691 12.80 12.80 12.25 12.30 0.30 -2.38% 12.30 45 12.35 61 47.31
2014-11-06 2329 5333502 1283 64247657 12.30 12.40 11.85 11.85 0.45 -3.66% 11.85 186 11.90 12 45.58
2014-11-07 2329 3248631 981 39302347 12.00 12.30 11.95 12.10 0.25 2.11% 12.10 18 12.15 105 46.54
2014-11-10 2329 2156485 661 26425683 12.20 12.40 12.10 12.20 0.10 0.83% 12.20 48 12.25 107 46.92
2014-11-11 2329 3730468 947 46191620 12.40 12.50 12.25 12.30 0.10 0.82% 12.30 138 12.35 71 47.31
2014-11-12 2329 2351580 589 28632915 12.30 12.35 12.00 12.20 0.10 -0.81% 12.15 29 12.20 90 46.92
2014-11-13 2329 2104627 638 25631251 12.20 12.40 12.05 12.10 0.10 -0.82% 12.10 32 12.15 1 46.54
2014-11-14 2329 2923746 797 35872739 12.30 12.40 12.20 12.30 0.20 1.65% 12.25 22 12.30 217 23.21
2014-11-17 2329 3041821 843 37033737 12.40 12.40 12.05 12.10 0.20 -1.63% 12.05 296 12.10 13 22.83
2014-11-18 2329 4198909 1153 49625891 12.20 12.20 11.60 11.60 0.50 -4.13% 11.60 309 11.65 20 21.89
2014-11-19 2329 2851395 738 33522425 11.60 11.90 11.60 11.70 0.10 0.86% 11.70 174 11.75 65 22.08
2014-11-20 2329 9073235 1855 111513310 11.80 12.50 11.80 12.50 0.80 6.84% 12.45 169 12.50 1603 23.58
2014-11-21 2329 15425655 3062 197927372 13.00 13.05 12.65 12.70 0.20 1.6% 12.70 137 12.75 427 23.96
2014-11-24 2329 6795383 1493 87470714 12.70 13.10 12.70 12.70 0.00 0% 12.70 238 12.75 69 23.96
2014-11-25 2329 4673035 1125 58689404 12.70 12.75 12.45 12.50 0.20 -1.57% 12.50 140 12.55 67 23.58
2014-11-26 2329 4095607 960 51794003 12.40 12.80 12.40 12.60 0.10 0.8% 12.55 305 12.60 3 23.77
2014-11-27 2329 4439739 830 56310212 12.70 12.80 12.60 12.60 0.00 0% 12.60 28 12.65 32 23.77
2014-11-28 2329 3182192 909 39667903 12.70 12.70 12.35 12.50 0.10 -0.79% 12.45 12 12.50 87 23.58
2014-12-01 2329 4128315 1052 50273993 11.65 12.50 11.65 12.45 0.05 -0.4% 12.40 30 12.45 26 23.49
2014-12-02 2329 2879871 833 35388625 12.30 12.40 12.20 12.25 0.20 -1.61% 12.25 234 12.30 237 23.11
2014-12-03 2329 5739279 1414 72687279 12.30 12.80 12.30 12.65 0.40 3.27% 12.65 336 12.70 76 23.87
2014-12-04 2329 3214619 844 40831969 12.80 12.90 12.60 12.60 0.05 -0.4% 12.60 140 12.65 69 23.77
2014-12-05 2329 3003219 756 38076836 12.70 12.75 12.60 12.60 0.00 0% 12.60 179 12.65 11 23.77
2014-12-08 2329 3127085 600 39622959 12.65 12.75 12.60 12.70 0.10 0.79% 12.65 209 12.70 161 23.96
2014-12-09 2329 2921869 661 36890284 12.65 12.70 12.55 12.70 0.00 0% 12.65 20 12.70 245 23.96
2014-12-10 2329 20853285 4737 277478451 12.90 13.50 12.90 13.50 0.80 6.3% 13.45 269 13.50 2853 25.47
2014-12-11 2329 9229390 2181 121418177 13.35 13.35 13.00 13.10 0.40 -2.96% 13.10 150 13.15 115 24.72
2014-12-12 2329 915564 372 8861247 9.70 9.74 9.65 13.35 0.03 1.91% 9.66 10 9.67 26 0.00
2014-12-15 2329 6071727 1500 80868933 13.15 13.50 13.00 13.45 0.10 0.75% 13.40 215 13.45 432 25.38
2014-12-16 2329 3762133 1237 49988230 13.50 13.50 13.15 13.20 0.25 -1.86% 13.20 283 13.25 1 24.91
2014-12-17 2329 4918822 1323 64455636 13.30 13.30 13.00 13.05 0.15 -1.14% 13.05 204 13.10 124 24.62
2014-12-18 2329 4347710 1168 56844330 13.30 13.30 12.95 13.00 0.05 -0.38% 13.00 61 13.05 53 24.53
2014-12-19 2329 7408842 1606 96235693 13.20 13.20 12.75 12.80 0.20 -1.54% 12.80 432 12.85 15 24.15
2014-12-22 2329 3671491 862 47640290 12.80 13.10 12.80 12.95 0.15 1.17% 12.95 86 13.00 138 24.43
2014-12-23 2329 3322560 981 43078078 13.00 13.10 12.85 12.95 0.00 0% 12.95 26 13.00 51 24.43
2014-12-24 2329 4638988 1061 60663778 12.95 13.25 12.90 13.00 0.05 0.39% 13.00 275 13.05 51 24.53
2014-12-25 2329 3686790 850 47862620 13.00 13.10 12.85 13.10 0.10 0.77% 13.05 8 13.10 132 24.72
2014-12-26 2329 5454785 1568 72143727 13.20 13.40 13.00 13.30 0.20 1.53% 13.25 200 13.30 86 25.09
2014-12-27 2329 6914809 1887 92660399 13.35 13.55 13.15 13.40 0.10 0.75% 13.35 206 13.40 9 25.28
2014-12-29 2329 4351343 1154 58191734 13.50 13.50 13.30 13.30 0.10 -0.75% 13.30 49 13.35 78 25.09
2014-12-30 2329 4417025 1095 58055315 13.30 13.35 13.05 13.10 0.20 -1.5% 13.10 140 13.15 166 24.72
2014-12-31 2329 3327334 777 43837347 13.10 13.30 13.05 13.30 0.20 1.53% 13.25 46 13.30 29 25.09