全科(3209)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　22.10
0
0%		22.40
0.3
1.36%		 　22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.80
0.4
1.79%		22.70
-0.1
-0.44%		22.70
0
0%		 　22.60
-0.1
-0.44%		22.45
-0.15
-0.66%		22.40
-0.05
-0.22%		22.35
-0.05
-0.22%		22.20
-0.15
-0.67%		 　22.20
0
0%		22.30
0.1
0.45%		22.35
0.05
0.22%		22.40
0.05
0.22%		22.30
-0.1
-0.45%		 　21.95
-0.35
-1.57%		 22.33
2 月　　　　22.10
0.15
0.68%		22.00
-0.1
-0.45%		22.20
0.2
0.91%		 　22.20
0
0%		22.50
0.3
1.35%		22.45
-0.05
-0.22%		22.60
0.15
0.67%		22.35
-0.25
-1.11%		 　22.30
-0.05
-0.22%		22.25
-0.05
-0.22%		22.35
0.1
0.45%		22.50
0.15
0.67%		22.55
0.05
0.22%		 　22.50
-0.05
-0.22%		23.00
0.5
2.22%		22.90
-0.1
-0.43%		22.80
-0.1
-0.44%		 22.52
3 月　　23.00
0.2
0.88%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		24.05
1.05
4.57%		23.60
-0.45
-1.87%		 　24.35
0.75
3.18%		24.60
0.25
1.03%		25.80
1.2
4.88%		27.60
1.8
6.98%		28.05
0.45
1.63%		 　27.90
-0.15
-0.53%		27.70
-0.2
-0.72%		28.40
0.7
2.53%		27.80
-0.6
-2.11%		27.20
-0.6
-2.16%		 　27.20
0
0%		27.75
0.55
2.02%		27.55
-0.2
-0.72%		27.35
-0.2
-0.73%		27.50
0.15
0.55%		 29.40
1.9
6.91%		26.57
4 月28.75
-0.65
-2.21%		28.90
0.15
0.52%		28.15
-0.75
-2.6%		 　　28.50
0.35
1.24%		28.00
-0.5
-1.75%		28.35
0.35
1.25%		28.00
-0.35
-1.23%		27.75
-0.25
-0.89%		 　26.85
-0.9
-3.24%		27.35
0.5
1.86%		27.50
0.15
0.55%		27.55
0.05
0.18%		28.30
0.75
2.72%		 　28.30
0
0%		28.35
0.05
0.18%		28.05
-0.3
-1.06%		27.70
-0.35
-1.25%		27.00
-0.7
-2.53%		 　27.00
0
0%		27.45
0.45
1.67%		27.10
-0.35
-1.28%		 27.81
5 月　27.40
0.3
1.11%		 　27.35
-0.05
-0.18%		27.40
0.05
0.18%		27.55
0.15
0.55%		28.05
0.5
1.81%		27.40
-0.65
-2.32%		 　27.50
0.1
0.36%		27.55
0.05
0.18%		27.85
0.3
1.09%		28.15
0.3
1.08%		28.60
0.45
1.6%		 　28.65
0.05
0.17%		28.60
-0.05
-0.17%		28.50
-0.1
-0.35%		28.70
0.2
0.7%		30.70
2
6.97%		 　31.30
0.6
1.95%		30.65
-0.65
-2.08%		30.80
0.15
0.49%		30.75
-0.05
-0.16%		30.40
-0.35
-1.14%		 28.83
6 月　　31.05
0.65
2.14%		31.05
0
0%		33.20
2.15
6.92%		32.25
-0.95
-2.86%		 　32.25
0
0%		31.50
-0.75
-2.33%		31.45
-0.05
-0.16%		31.80
0.35
1.11%		31.45
-0.35
-1.1%		 　31.05
-0.4
-1.27%		31.25
0.2
0.64%		31.10
-0.15
-0.48%		31.10
0
0%		30.85
-0.25
-0.8%		 　29.60
-1.25
-4.05%		30.10
0.5
1.69%		29.70
-0.4
-1.33%		30.05
0.35
1.18%		30.40
0.35
1.16%		 　30.30
-0.1
-0.33%		 31.02
7 月30.70
0.4
1.32%		30.55
-0.15
-0.49%		30.50
-0.05
-0.16%		30.60
0.1
0.33%		 　30.60
0
0%		31.60
1
3.27%		31.40
-0.2
-0.63%		32.35
0.95
3.03%		31.30
-1.05
-3.25%		 　31.60
0.3
0.96%		31.35
-0.25
-0.79%		31.15
-0.2
-0.64%		31.80
0.65
2.09%		32.10
0.3
0.94%		 　32.00
-0.1
-0.31%		32.00
0
0%		 32.20
0.2
0.63%		32.10
-0.1
-0.31%		 　31.85
-0.25
-0.78%		31.20
-0.65
-2.04%		31.40
0.2
0.64%		32.05
0.65
2.07%		31.51
8 月32.00
-0.05
-0.16%		 　32.50
0.5
1.56%		32.60
0.1
0.31%		31.95
-0.65
-1.99%		31.95
0
0%		31.65
-0.3
-0.94%		 　32.40
0.75
2.37%		32.35
-0.05
-0.15%		32.90
0.55
1.7%		30.35
-2.55
-7.75%		30.70
0.35
1.15%		 　30.25
-0.45
-1.47%		30.20
-0.05
-0.17%		30.00
-0.2
-0.66%		29.85
-0.15
-0.5%		30.35
0.5
1.68%		 　30.30
-0.05
-0.16%		30.35
0.05
0.17%		30.35
0
0%		30.40
0.05
0.16%		30.85
0.45
1.48%		 31.16
9 月30.80
-0.05
-0.16%		30.55
-0.25
-0.81%		30.60
0.05
0.16%		30.95
0.35
1.14%		31.15
0.2
0.65%		 　　31.40
0.25
0.8%		31.35
-0.05
-0.16%		31.45
0.1
0.32%		30.80
-0.65
-2.07%		 　30.95
0.15
0.49%		30.70
-0.25
-0.81%		30.75
0.05
0.16%		30.85
0.1
0.33%		30.80
-0.05
-0.16%		 　30.70
-0.1
-0.32%		30.60
-0.1
-0.33%		31.10
0.5
1.63%		30.65
-0.45
-1.45%		30.70
0.05
0.16%		 　31.00
0.3
0.98%		30.85
-0.15
-0.48%		 30.91
10 月30.95
0.1
0.32%		30.90
-0.05
-0.16%		31.70
0.8
2.59%		 　31.45
-0.25
-0.79%		30.90
-0.55
-1.75%		30.35
-0.55
-1.78%		30.10
-0.25
-0.82%		 　　28.75
-1.35
-4.49%		29.00
0.25
0.87%		28.45
-0.55
-1.9%		28.20
-0.25
-0.88%		27.85
-0.35
-1.24%		 　28.50
0.65
2.33%		28.25
-0.25
-0.88%		28.15
-0.1
-0.35%		28.00
-0.15
-0.53%		27.95
-0.05
-0.18%		 　27.60
-0.35
-1.25%		27.90
0.3
1.09%		28.30
0.4
1.43%		28.05
-0.25
-0.88%		28.40
0.35
1.25%		29.08
11 月 　28.50
0.1
0.35%		28.30
-0.2
-0.7%		28.20
-0.1
-0.35%		27.85
-0.35
-1.24%		28.00
0.15
0.54%		 　28.10
0.1
0.36%		28.35
0.25
0.89%		28.25
-0.1
-0.35%		28.55
0.3
1.06%		28.30
-0.25
-0.88%		 　28.05
-0.25
-0.88%		27.90
-0.15
-0.53%		28.00
0.1
0.36%		28.20
0.2
0.71%		28.20
0
0%		 　28.80
0.6
2.13%		28.65
-0.15
-0.52%		28.75
0.1
0.35%		28.70
-0.05
-0.17%		28.45
-0.25
-0.87%		 28.31
12 月28.30
-0.15
-0.53%		28.45
0.15
0.53%		30.40
1.95
6.85%		30.40
0
0%		31.70
1.3
4.28%		 　32.70
1
3.15%		32.10
-0.6
-1.83%		31.60
-0.5
-1.56%		31.50
-0.1
-0.32%		31.40
-0.1
-0.32%		 　32.95
1.55
4.94%		32.00
-0.95
-2.88%		31.40
-0.6
-1.88%		31.20
-0.2
-0.64%		30.55
-0.65
-2.08%		 　30.90
0.35
1.15%		31.00
0.1
0.32%		31.00
0
0%		30.90
-0.1
-0.32%		31.20
0.3
0.97%		31.35
0.15
0.48%		 31.30
-0.05
-0.16%		31.10
-0.2
-0.64%		31.10
0
0%		31.23

說明:最高漲幅:6.98%最低跌幅:-7.75% 最高價:33.20最低價:21.95平均價:28.5,灰色底表示週末,漲144天(61.35)元,跌145天(-44.25)元,平盤25天
7%=7,5%=4,4%=1,3%=9,2%=26,1%=61,0%=61,-0%=1,-1%=4,-2%=7,-3%=20,-4%=56,-5%=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 3209 424467 174 9414166 22.30 22.30 22.10 22.10 0.10 0% 22.10 20 22.15 2 16.13
2014-01-03 3209 667803 310 14917514 21.95 22.50 21.95 22.40 0.30 1.36% 22.35 9 22.40 18 16.35
2014-01-06 3209 382249 209 8609375 22.70 22.75 22.35 22.35 0.05 -0.22% 22.35 20 22.50 7 16.31
2014-01-07 3209 744232 282 16654015 22.60 22.60 22.30 22.40 0.05 0.22% 22.40 38 22.45 16 16.35
2014-01-08 3209 1050801 517 23902582 22.50 22.95 22.50 22.80 0.40 1.79% 22.80 19 22.85 11 16.64
2014-01-09 3209 1158106 500 26575092 22.80 23.30 22.60 22.70 0.10 -0.44% 22.65 3 22.70 7 16.57
2014-01-10 3209 510034 230 11654119 22.75 23.00 22.70 22.70 0.00 0% 22.70 9 22.85 6 16.57
2014-01-13 3209 339366 180 7701250 23.00 23.00 22.60 22.60 0.10 -0.44% 22.60 11 22.65 1 16.50
2014-01-14 3209 393775 165 8842467 22.50 22.70 22.35 22.45 0.15 -0.66% 22.45 7 22.50 18 16.39
2014-01-15 3209 481201 194 10820429 22.50 22.65 22.35 22.40 0.05 -0.22% 22.40 17 22.45 2 16.35
2014-01-16 3209 305245 147 6844710 22.55 22.60 22.30 22.35 0.05 -0.22% 22.35 61 22.45 3 16.31
2014-01-17 3209 541267 205 12020574 22.40 22.40 22.10 22.20 0.15 -0.67% 22.20 28 22.30 5 16.20
2014-01-20 3209 313245 160 6947809 22.30 22.40 22.10 22.20 0.00 0% 22.15 35 22.20 9 16.20
2014-01-21 3209 233778 119 5224245 22.20 22.40 22.20 22.30 0.10 0.45% 22.30 23 22.35 8 16.28
2014-01-22 3209 382410 161 8567247 22.35 22.50 22.30 22.35 0.05 0.22% 22.35 12 22.50 44 16.31
2014-01-23 3209 238736 106 5342870 22.40 22.50 22.25 22.40 0.05 0.22% 22.35 3 22.40 6 16.35
2014-01-24 3209 169351 88 3780057 22.40 22.50 22.25 22.30 0.10 -0.45% 22.25 2 22.30 27 16.28
2014-01-27 3209 273388 153 6010459 22.05 22.20 21.90 21.95 0.35 -1.57% 21.95 32 22.00 1 16.02
2014-02-05 3209 302888 150 6596023 21.80 22.10 21.70 22.10 0.15 0.68% 22.05 1 22.10 6 16.13
2014-02-06 3209 101545 66 2237794 22.10 22.10 21.95 22.00 0.10 -0.45% 22.00 22 22.10 31 16.06
2014-02-07 3209 210310 131 4657999 22.10 22.35 22.05 22.20 0.20 0.91% 22.20 3 22.30 6 16.20
2014-02-10 3209 179821 86 3992032 22.20 22.30 22.10 22.20 0.00 0% 22.10 8 22.25 3 16.20
2014-02-11 3209 323620 186 7282386 22.25 22.65 22.25 22.50 0.30 1.35% 22.50 21 22.60 14 16.42
2014-02-12 3209 274524 140 6184557 22.65 22.65 22.45 22.45 0.05 -0.22% 22.45 20 22.50 1 16.39
2014-02-13 3209 285500 140 6413198 22.45 22.60 22.30 22.60 0.15 0.67% 22.50 5 22.60 7 16.50
2014-02-14 3209 188608 107 4243005 22.60 22.65 22.35 22.35 0.25 -1.11% 22.35 32 22.40 7 16.31
2014-02-17 3209 363499 161 8106926 22.35 22.45 22.15 22.30 0.05 -0.22% 22.25 6 22.30 12 16.28
2014-02-18 3209 144039 92 3211363 22.30 22.40 22.20 22.25 0.05 -0.22% 22.25 4 22.30 1 16.24
2014-02-19 3209 100073 74 2228020 22.20 22.35 22.20 22.35 0.10 0.45% 22.30 3 22.35 16 16.31
2014-02-20 3209 535544 272 12077437 22.25 22.70 22.25 22.50 0.15 0.67% 22.50 16 22.55 2 16.42
2014-02-21 3209 259696 132 5860065 22.65 22.80 22.45 22.55 0.05 0.22% 22.50 24 22.55 13 16.46
2014-02-24 3209 233631 97 5277897 22.65 22.70 22.50 22.50 0.05 -0.22% 22.50 42 22.55 10 16.42
2014-02-25 3209 1485204 589 34390201 22.70 23.50 22.70 23.00 0.50 2.22% 23.00 1 23.05 3 16.79
2014-02-26 3209 584316 236 13425849 23.00 23.25 22.85 22.90 0.10 -0.43% 22.85 20 22.90 2 16.72
2014-02-27 3209 576047 210 13198015 22.90 23.05 22.75 22.80 0.10 -0.44% 22.80 11 22.90 5 16.64
2014-03-03 3209 421439 195 9665526 22.75 23.20 22.65 23.00 0.20 0.88% 22.95 13 23.00 21 16.79
2014-03-04 3209 450067 176 10242771 22.95 22.95 22.65 22.80 0.20 -0.87% 22.75 11 22.80 1 16.64
2014-03-05 3209 351347 170 8083842 23.00 23.15 22.90 23.00 0.20 0.88% 22.95 5 23.00 14 16.79
2014-03-06 3209 3008839 1081 71714537 23.00 24.25 23.00 24.05 1.05 4.57% 24.05 40 24.10 80 17.55
2014-03-07 3209 4128177 1545 100696855 24.30 24.90 23.60 23.60 0.45 -1.87% 23.60 16 23.70 30 17.23
2014-03-10 3209 1518090 737 36780220 24.50 24.50 24.05 24.35 0.75 3.18% 24.30 16 24.35 69 17.77
2014-03-11 3209 1266983 603 31043322 24.50 24.70 24.20 24.60 0.25 1.03% 24.55 5 24.60 35 17.96
2014-03-12 3209 2624425 1018 65919784 24.50 25.80 24.40 25.80 1.20 4.88% 25.80 18 25.85 27 18.83
2014-03-13 3209 9528857 3681 258697191 26.70 27.60 26.30 27.60 1.80 6.98% 27.60 221 0.00 0 20.15
2014-03-14 3209 6167269 2886 173585887 27.60 28.95 27.40 28.05 0.45 1.63% 28.05 2 28.10 38 20.47
2014-03-17 3209 2348429 1065 65605352 28.35 28.45 27.65 27.90 0.15 -0.53% 27.90 1 27.95 11 20.36
2014-03-18 3209 2549539 1183 71426789 28.00 28.50 27.60 27.70 0.20 -0.72% 27.70 49 27.75 26 20.22
2014-03-19 3209 2305314 1167 64844100 27.90 28.45 27.70 28.40 0.70 2.53% 28.35 4 28.40 50 20.73
2014-03-20 3209 2936306 1138 82949298 28.10 28.95 27.75 27.80 0.60 -2.11% 27.80 58 27.90 26 20.29
2014-03-21 3209 2493298 1047 67992726 27.80 28.20 26.70 27.20 0.60 -2.16% 27.15 18 27.20 6 19.85
2014-03-24 3209 861416 456 23098361 26.80 27.20 26.40 27.20 0.00 0% 27.15 6 27.20 19 19.85
2014-03-25 3209 1045083 575 28775835 27.05 27.95 27.00 27.75 0.55 2.02% 27.70 3 27.75 4 20.26
2014-03-26 3209 539642 284 14896584 28.00 28.05 27.30 27.55 0.20 -0.72% 27.50 19 27.55 1 20.11
2014-03-27 3209 675377 357 18528351 27.30 27.80 27.30 27.35 0.20 -0.73% 27.35 20 27.40 1 19.96
2014-03-28 3209 768506 321 21080133 27.35 27.60 27.30 27.50 0.15 0.55% 27.50 6 27.60 32 20.07
2014-03-31 3209 6280890 2261 182225783 27.70 29.40 27.70 29.40 1.90 6.91% 29.40 953 0.00 0 21.46
2014-04-01 3209 4123090 1817 120746927 29.60 29.85 28.75 28.75 0.65 -2.21% 28.75 9 28.80 13 20.99
2014-04-02 3209 1713255 869 49254369 28.90 29.20 28.40 28.90 0.15 0.52% 28.90 5 28.95 14 13.96
2014-04-03 3209 1840140 852 52566078 28.75 29.10 28.15 28.15 0.75 -2.6% 28.15 31 28.20 20 13.60
2014-04-07 3209 1231935 739 35149806 28.00 28.95 27.90 28.50 0.35 1.24% 28.50 18 28.55 6 13.77
2014-04-08 3209 1326743 590 37536570 28.50 28.80 28.00 28.00 0.50 -1.75% 28.00 56 28.25 1 13.53
2014-04-09 3209 1028613 553 29148866 28.00 28.55 28.00 28.35 0.35 1.25% 28.35 4 28.40 4 13.70
2014-04-10 3209 961136 428 27138358 28.40 28.60 28.00 28.00 0.35 -1.23% 28.00 78 28.10 2 13.53
2014-04-11 3209 1125349 491 31397104 27.75 28.30 27.60 27.75 0.25 -0.89% 27.75 2 27.80 11 13.41
2014-04-14 3209 1297200 548 35214581 27.50 27.65 26.85 26.85 0.90 -3.24% 26.85 24 26.95 6 12.97
2014-04-15 3209 383881 239 10434402 26.85 27.35 26.85 27.35 0.50 1.86% 27.30 12 27.35 4 13.21
2014-04-16 3209 360868 264 9894652 27.35 27.50 27.30 27.50 0.15 0.55% 27.50 7 27.55 5 13.29
2014-04-17 3209 370907 194 10214147 27.50 27.65 27.40 27.55 0.05 0.18% 27.55 10 27.60 1 13.31
2014-04-18 3209 3716528 1571 106923651 28.00 29.30 28.00 28.30 0.75 2.72% 28.30 5 28.50 8 13.67
2014-04-21 3209 1614806 676 46179751 28.40 29.00 28.30 28.30 0.00 0% 28.30 6 28.40 2 13.67
2014-04-22 3209 3008384 1023 86665231 28.40 29.25 28.30 28.35 0.05 0.18% 28.35 47 28.45 3 13.70
2014-04-23 3209 773169 359 21860735 28.50 28.60 28.05 28.05 0.30 -1.06% 28.05 12 28.15 4 13.55
2014-04-24 3209 675713 366 18867504 28.05 28.20 27.60 27.70 0.35 -1.25% 27.70 23 27.75 17 13.38
2014-04-25 3209 1132690 490 30666989 27.65 28.00 26.75 27.00 0.70 -2.53% 27.00 6 27.05 3 13.04
2014-04-28 3209 580191 275 15645757 26.65 27.40 26.60 27.00 0.00 0% 27.00 22 27.10 1 13.04
2014-04-29 3209 316355 195 8694076 27.20 27.75 27.20 27.45 0.45 1.67% 27.45 7 27.50 19 13.26
2014-04-30 3209 595658 248 16294878 27.70 27.75 27.05 27.10 0.35 -1.28% 27.10 7 27.15 1 13.09
2014-05-02 3209 252636 152 6898946 27.20 27.45 27.15 27.40 0.30 1.11% 27.35 1 27.40 20 13.24
2014-05-05 3209 221297 127 6065334 27.50 27.60 27.30 27.35 0.05 -0.18% 27.35 2 27.40 5 13.21
2014-05-06 3209 387746 166 10615135 27.60 27.60 27.20 27.40 0.05 0.18% 27.40 3 27.45 34 13.24
2014-05-07 3209 335586 183 9265890 27.25 27.85 27.25 27.55 0.15 0.55% 27.55 11 27.60 3 13.31
2014-05-08 3209 1192565 590 33699370 28.00 28.55 27.85 28.05 0.50 1.81% 28.05 18 28.10 10 13.55
2014-05-09 3209 532139 287 14755013 28.35 28.35 27.40 27.40 0.65 -2.32% 27.40 28 27.45 5 13.24
2014-05-12 3209 432966 207 11997767 27.70 28.00 27.50 27.50 0.10 0.36% 27.50 24 27.60 2 13.29
2014-05-13 3209 328023 155 9042681 27.95 27.95 27.30 27.55 0.05 0.18% 27.50 5 27.55 6 13.31
2014-05-14 3209 831369 366 23253420 28.00 28.30 27.80 27.85 0.30 1.09% 27.85 1 27.90 2 13.45
2014-05-15 3209 451312 235 12679836 28.20 28.20 28.00 28.15 0.30 1.08% 28.10 3 28.15 2 11.98
2014-05-16 3209 1117349 536 31853927 28.15 28.90 28.00 28.60 0.45 1.6% 28.55 4 28.60 15 12.17
2014-05-19 3209 1177368 575 34012638 29.15 29.20 28.60 28.65 0.05 0.17% 28.65 24 28.70 3 12.19
2014-05-20 3209 873199 356 25066920 28.75 29.05 28.45 28.60 0.05 -0.17% 28.60 11 28.65 5 12.17
2014-05-21 3209 485059 230 13845221 28.90 28.90 28.35 28.50 0.10 -0.35% 28.50 2 28.55 5 12.13
2014-05-22 3209 632517 323 18079104 28.75 28.75 28.45 28.70 0.20 0.7% 28.65 6 28.70 25 12.21
2014-05-23 3209 8812153 2997 268622359 28.80 30.70 28.80 30.70 2.00 6.97% 30.70 311 0.00 0 13.06
2014-05-26 3209 8290133 3810 263239825 31.20 32.60 31.20 31.30 0.60 1.95% 31.30 68 31.35 1 13.32
2014-05-27 3209 2767674 1383 85631851 31.30 31.60 30.50 30.65 0.65 -2.08% 30.60 93 30.65 83 13.04
2014-05-28 3209 1654637 871 51143132 30.70 31.30 30.65 30.80 0.15 0.49% 30.80 57 30.85 2 13.11
2014-05-29 3209 1590752 867 49231657 31.20 31.45 30.50 30.75 0.05 -0.16% 30.70 27 30.80 4 13.09
2014-05-30 3209 1185643 648 36200141 30.85 31.05 30.25 30.40 0.35 -1.14% 30.40 19 30.45 6 12.94
2014-06-03 3209 1682434 840 52337932 30.50 31.40 30.50 31.05 0.65 2.14% 31.05 2 31.10 16 13.21
2014-06-04 3209 1106427 500 34302637 31.05 31.25 30.85 31.05 0.00 0% 31.05 29 31.10 6 13.21
2014-06-05 3209 8370411 3069 276519513 31.20 33.20 31.20 33.20 2.15 6.92% 33.20 1016 0.00 0 14.13
2014-06-06 3209 4187743 2006 137322252 33.70 33.70 32.25 32.25 0.95 -2.86% 32.25 48 32.35 2 13.72
2014-06-09 3209 1390287 749 44689092 32.25 32.60 31.85 32.25 0.00 0% 32.20 161 32.25 21 13.72
2014-06-10 3209 1937011 936 61781342 32.20 32.60 31.50 31.50 0.75 -2.33% 31.50 66 31.55 24 13.40
2014-06-11 3209 1475142 798 46474440 31.60 31.90 31.35 31.45 0.05 -0.16% 31.45 10 31.50 29 13.38
2014-06-12 3209 694234 386 21967886 31.60 31.80 31.45 31.80 0.35 1.11% 31.75 12 31.80 34 13.53
2014-06-13 3209 1237692 587 38954007 31.85 31.90 31.30 31.45 0.35 -1.1% 31.40 23 31.45 47 13.38
2014-06-16 3209 1167530 528 36329530 31.45 31.50 31.00 31.05 0.40 -1.27% 31.00 43 31.15 1 13.21
2014-06-17 3209 534300 284 16696055 31.40 31.40 31.10 31.25 0.20 0.64% 31.25 22 31.30 43 13.30
2014-06-18 3209 961448 470 30081030 31.30 31.60 31.05 31.10 0.15 -0.48% 31.10 16 31.20 3 13.23
2014-06-19 3209 485626 265 15119315 31.15 31.40 31.00 31.10 0.00 0% 31.10 17 31.20 6 13.23
2014-06-20 3209 956069 431 29587473 31.10 31.30 30.80 30.85 0.25 -0.8% 30.85 1 30.90 1 13.13
2014-06-23 3209 1783034 797 53463553 30.85 30.95 29.55 29.60 1.25 -4.05% 29.60 48 29.65 1 12.60
2014-06-24 3209 525895 335 15780153 29.65 30.20 29.65 30.10 0.50 1.69% 30.10 45 30.15 3 12.81
2014-06-25 3209 891588 395 26555357 30.10 30.20 29.50 29.70 0.40 -1.33% 29.70 16 29.80 5 12.64
2014-06-26 3209 402323 242 12068203 29.70 30.10 29.70 30.05 0.35 1.18% 30.00 10 30.05 10 12.79
2014-06-27 3209 431683 282 13088025 30.15 30.50 30.10 30.40 0.35 1.16% 30.40 63 30.45 40 12.94
2014-06-30 3209 342601 193 10391406 30.50 30.55 30.20 30.30 0.10 -0.33% 30.30 16 30.35 4 12.89
2014-07-01 3209 670295 378 20510944 30.40 30.80 30.35 30.70 0.40 1.32% 30.65 5 30.70 22 13.06
2014-07-02 3209 748038 415 22976496 30.90 31.05 30.25 30.55 0.15 -0.49% 30.55 5 30.60 6 13.00
2014-07-03 3209 473812 231 14457046 30.75 30.90 30.30 30.50 0.05 -0.16% 30.45 15 30.50 2 12.98
2014-07-04 3209 558461 272 16961880 30.60 30.70 30.20 30.60 0.10 0.33% 30.50 10 30.60 15 13.02
2014-07-07 3209 299635 197 9176051 31.00 31.00 30.35 30.60 0.00 0% 30.50 13 30.60 9 13.02
2014-07-08 3209 1352809 777 42710697 31.25 32.00 31.25 31.60 1.00 3.27% 31.50 61 31.60 11 13.45
2014-07-09 3209 761470 413 23976132 31.60 31.70 31.25 31.40 0.20 -0.63% 31.40 7 31.45 12 13.36
2014-07-10 3209 2357865 1140 75882202 32.00 32.60 31.60 32.35 0.95 3.03% 32.35 1 32.40 10 13.77
2014-07-11 3209 1511365 746 47796303 32.20 32.35 31.10 31.30 1.05 -3.25% 31.30 9 31.35 16 13.32
2014-07-14 3209 381870 213 12025205 31.45 31.70 31.30 31.60 0.30 0.96% 31.60 35 31.65 21 13.45
2014-07-15 3209 428152 248 13482752 31.70 31.85 31.35 31.35 0.25 -0.79% 31.35 28 31.50 12 13.34
2014-07-16 3209 525203 267 16420293 31.35 31.55 31.05 31.15 0.20 -0.64% 31.15 21 31.20 3 13.26
2014-07-17 3209 788735 386 24914819 31.20 31.80 31.20 31.80 0.65 2.09% 31.80 35 31.85 26 13.53
2014-07-18 3209 1328394 725 42551113 31.80 32.25 31.60 32.10 0.30 0.94% 32.10 8 32.15 45 13.66
2014-07-21 3209 599555 373 19296341 32.35 32.50 31.95 32.00 0.10 -0.31% 32.00 12 32.10 4 13.62
2014-07-22 3209 290355 190 9305897 32.00 32.20 32.00 32.00 0.00 0% 32.00 8 32.05 1 13.62
2014-07-24 3209 471092 239 15152895 32.00 32.45 32.00 32.20 0.20 0.63% 32.15 2 32.20 17 13.70
2014-07-25 3209 828838 410 26427425 32.10 32.20 31.65 32.10 0.10 -0.31% 32.10 13 32.15 10 13.66
2014-07-28 3209 336954 184 10750024 32.00 32.05 31.80 31.85 0.25 -0.78% 31.85 12 31.90 18 13.55
2014-07-29 3209 712030 400 22383280 31.85 32.05 31.10 31.20 0.65 -2.04% 31.20 50 31.30 5 13.28
2014-07-30 3209 243616 152 7650615 31.20 31.50 31.20 31.40 0.20 0.64% 31.40 13 31.50 7 13.36
2014-07-31 3209 962559 526 30820794 31.65 32.40 31.50 32.05 0.65 2.07% 32.05 33 32.10 9 13.64
2014-08-01 3209 592065 295 18867380 32.00 32.00 31.50 32.00 0.05 -0.16% 31.95 11 32.00 62 13.62
2014-08-04 3209 1886421 799 61410982 32.10 32.80 32.00 32.50 0.50 1.56% 32.50 40 32.60 1 13.83
2014-08-05 3209 730724 391 23766728 32.70 32.70 32.20 32.60 0.10 0.31% 32.55 20 32.60 9 13.87
2014-08-06 3209 1075044 524 34616751 32.75 32.75 31.75 31.95 0.65 -1.99% 31.95 26 32.10 7 13.60
2014-08-07 3209 551379 280 17658767 32.00 32.30 31.80 31.95 0.00 0% 31.95 5 32.00 27 13.60
2014-08-08 3209 686242 362 21758793 31.90 31.95 31.55 31.65 0.30 -0.94% 31.65 7 31.70 41 13.47
2014-08-11 3209 1457323 505 47058708 31.90 32.60 31.90 32.40 0.75 2.37% 32.40 7 32.50 16 13.79
2014-08-12 3209 1345631 514 43453859 32.30 32.45 32.00 32.35 0.05 -0.15% 32.30 9 32.35 21 13.77
2014-08-13 3209 2698329 1114 88084730 32.35 32.95 32.35 32.90 0.55 1.7% 32.85 37 32.90 34 12.70
2014-08-14 3209 4111815 1828 125089226 30.30 30.95 30.00 30.35 0.00 -7.75% 30.30 62 30.35 11 11.72
2014-08-15 3209 1247662 646 38411785 30.60 31.00 30.60 30.70 0.35 1.15% 30.70 10 30.80 22 11.85
2014-08-18 3209 738018 455 22493090 30.85 30.85 30.25 30.25 0.45 -1.47% 30.25 5 30.45 2 11.68
2014-08-19 3209 757486 346 23004423 30.50 30.70 30.20 30.20 0.05 -0.17% 30.20 37 30.35 2 11.66
2014-08-20 3209 565215 323 17091213 30.70 30.70 30.00 30.00 0.20 -0.66% 30.00 18 30.20 2 11.58
2014-08-21 3209 873797 489 25980638 30.05 30.10 29.30 29.85 0.15 -0.5% 29.85 17 29.95 5 11.53
2014-08-22 3209 997943 564 30500507 30.40 30.75 30.30 30.35 0.50 1.68% 30.35 11 30.50 28 11.72
2014-08-25 3209 328724 197 9969106 30.50 30.55 30.20 30.30 0.05 -0.16% 30.30 9 30.35 16 11.70
2014-08-26 3209 356425 197 10839393 30.30 30.65 30.30 30.35 0.05 0.17% 30.35 14 30.40 4 11.72
2014-08-27 3209 643193 315 19559472 30.60 30.60 30.30 30.35 0.00 0% 30.35 16 30.45 6 11.72
2014-08-28 3209 373212 215 11349643 30.50 30.60 30.30 30.40 0.05 0.16% 30.40 11 30.50 45 11.74
2014-08-29 3209 629418 366 19403840 30.40 31.30 30.30 30.85 0.45 1.48% 30.80 6 30.85 1 11.91
2014-09-01 3209 769277 419 23766087 31.25 31.30 30.65 30.80 0.05 -0.16% 30.80 4 30.95 5 11.89
2014-09-02 3209 565709 291 17383636 30.80 31.00 30.55 30.55 0.25 -0.81% 30.55 29 30.60 4 11.80
2014-09-03 3209 268148 166 8217692 30.55 30.85 30.55 30.60 0.05 0.16% 30.60 45 30.65 3 11.81
2014-09-04 3209 927792 498 28942702 31.50 31.50 30.95 30.95 0.35 1.14% 30.95 24 31.00 4 11.95
2014-09-05 3209 601763 293 18719089 31.30 31.30 30.95 31.15 0.20 0.65% 31.15 4 31.20 45 12.03
2014-09-09 3209 467426 267 14716855 31.55 31.80 31.35 31.40 0.25 0.8% 31.40 8 31.45 3 12.12
2014-09-10 3209 417202 224 13094439 31.75 31.75 31.20 31.35 0.05 -0.16% 31.35 28 31.45 20 12.10
2014-09-11 3209 551585 321 17453976 31.50 31.85 31.40 31.45 0.10 0.32% 31.45 10 31.50 1 12.14
2014-09-12 3209 701397 384 21707790 31.45 31.55 30.65 30.80 0.65 -2.07% 30.80 34 30.85 1 11.89
2014-09-15 3209 168096 126 5188393 30.80 30.95 30.70 30.95 0.15 0.49% 30.85 1 30.95 13 11.95
2014-09-16 3209 271878 183 8384092 31.00 31.10 30.70 30.70 0.25 -0.81% 30.70 14 30.75 2 11.85
2014-09-17 3209 339206 218 10496250 30.80 31.30 30.75 30.75 0.05 0.16% 30.75 52 30.80 6 11.87
2014-09-18 3209 218851 125 6737951 30.90 30.95 30.70 30.85 0.10 0.33% 30.85 4 30.90 11 11.91
2014-09-19 3209 283300 188 8765838 30.75 31.20 30.75 30.80 0.05 -0.16% 30.80 28 30.95 1 11.89
2014-09-22 3209 285200 184 8772820 31.00 31.00 30.65 30.70 0.10 -0.32% 30.65 26 30.75 2 11.85
2014-09-23 3209 236790 155 7262170 30.70 30.75 30.60 30.60 0.10 -0.33% 30.60 52 30.70 17 11.81
2014-09-24 3209 1063601 561 33109738 30.65 31.45 30.65 31.10 0.50 1.63% 31.05 32 31.15 1 12.01
2014-09-25 3209 1149777 763 35763694 31.50 31.50 30.60 30.65 0.45 -1.45% 30.60 30 30.75 8 11.83
2014-09-26 3209 600972 454 18466446 30.50 31.10 30.30 30.70 0.05 0.16% 30.70 9 30.75 6 11.85
2014-09-29 3209 529214 395 16392525 31.00 31.05 30.80 31.00 0.30 0.98% 30.95 4 31.00 13 11.97
2014-09-30 3209 484328 344 14928144 31.00 31.10 30.55 30.85 0.15 -0.48% 30.85 1 31.00 24 11.91
2014-10-01 3209 285521 242 8837195 30.85 31.15 30.80 30.95 0.10 0.32% 30.90 5 30.95 1 11.95
2014-10-02 3209 287066 215 8881412 30.85 31.00 30.85 30.90 0.05 -0.16% 30.90 4 31.00 1 11.93
2014-10-03 3209 1741890 965 54920410 31.30 31.85 30.90 31.70 0.80 2.59% 31.70 8 31.75 35 12.24
2014-10-06 3209 431462 280 13622743 31.80 31.80 31.40 31.45 0.25 -0.79% 31.45 7 31.55 44 12.14
2014-10-07 3209 757993 409 23542873 31.25 31.45 30.75 30.90 0.55 -1.75% 30.90 8 30.95 3 11.93
2014-10-08 3209 597094 383 18239890 30.80 30.80 30.30 30.35 0.55 -1.78% 30.35 4 30.40 4 11.72
2014-10-09 3209 817663 374 24663298 30.45 30.70 29.80 30.10 0.25 -0.82% 30.10 4 30.15 7 11.62
2014-10-13 3209 852893 476 24647862 29.00 29.20 28.50 28.75 1.35 -4.49% 28.70 11 28.75 3 11.10
2014-10-14 3209 313794 183 9015876 28.50 29.10 28.50 29.00 0.25 0.87% 29.00 9 29.05 1 11.20
2014-10-15 3209 410696 265 11751189 29.20 29.30 28.25 28.45 0.55 -1.9% 28.45 67 28.60 1 10.98
2014-10-16 3209 399502 232 11173973 28.05 28.55 27.10 28.20 0.25 -0.88% 28.15 2 28.20 3 10.89
2014-10-17 3209 297653 212 8372344 28.20 28.55 27.80 27.85 0.35 -1.24% 27.80 7 27.90 5 10.75
2014-10-20 3209 158446 124 4500105 28.60 28.60 28.20 28.50 0.65 2.33% 28.45 1 28.50 5 11.00
2014-10-21 3209 126286 109 3575883 28.50 28.50 28.25 28.25 0.25 -0.88% 28.25 2 28.30 2 10.91
2014-10-22 3209 398507 233 11299292 28.35 28.70 28.15 28.15 0.10 -0.35% 28.15 7 28.35 1 10.87
2014-10-23 3209 228055 138 6401193 28.20 28.30 28.00 28.00 0.15 -0.53% 28.00 8 28.10 1 10.81
2014-10-24 3209 173895 164 4864310 28.10 28.20 27.80 27.95 0.05 -0.18% 27.90 3 28.00 6 10.79
2014-10-27 3209 262440 213 7288904 28.15 28.30 27.55 27.60 0.35 -1.25% 27.60 3 27.65 5 10.66
2014-10-28 3209 250066 165 6948198 27.70 28.00 27.65 27.90 0.30 1.09% 27.90 1 28.00 9 10.77
2014-10-29 3209 231710 155 6526683 27.95 28.30 27.95 28.30 0.40 1.43% 28.30 2 28.35 7 10.93
2014-10-30 3209 158385 116 4443513 28.20 28.20 28.00 28.05 0.25 -0.88% 28.05 1 28.20 13 10.83
2014-10-31 3209 182576 117 5156054 28.20 28.40 28.10 28.40 0.35 1.25% 28.30 5 28.40 2 10.97
2014-11-03 3209 223101 209 6327660 28.10 28.55 28.10 28.50 0.10 0.35% 28.45 8 28.50 8 11.00
2014-11-04 3209 119821 107 3399924 28.35 28.50 28.30 28.30 0.20 -0.7% 28.30 7 28.40 1 10.93
2014-11-05 3209 130387 96 3681242 28.30 28.45 28.15 28.20 0.10 -0.35% 28.15 21 28.30 9 10.89
2014-11-06 3209 205440 146 5740346 28.15 28.20 27.75 27.85 0.35 -1.24% 27.85 1 27.90 1 10.75
2014-11-07 3209 112519 86 3145375 27.85 28.10 27.80 28.00 0.15 0.54% 28.00 25 28.10 1 10.81
2014-11-10 3209 204330 119 5781640 28.00 28.45 28.00 28.10 0.10 0.36% 28.10 43 28.20 5 10.85
2014-11-11 3209 218648 135 6201735 28.15 28.65 28.15 28.35 0.25 0.89% 28.35 10 28.40 1 10.95
2014-11-12 3209 278046 180 7880593 28.35 28.50 28.20 28.25 0.10 -0.35% 28.20 23 28.35 5 10.91
2014-11-13 3209 161470 122 4599192 28.40 28.65 28.30 28.55 0.30 1.06% 28.40 16 28.55 11 10.23
2014-11-14 3209 210581 139 5986119 28.60 28.60 28.20 28.30 0.25 -0.88% 28.30 19 28.35 1 10.14
2014-11-17 3209 166015 112 4670966 28.45 28.45 28.05 28.05 0.25 -0.88% 28.05 7 28.20 2 10.05
2014-11-18 3209 241036 137 6748308 28.05 28.30 27.80 27.90 0.15 -0.53% 27.90 10 27.95 2 10.00
2014-11-19 3209 100771 68 2817794 28.20 28.20 27.90 28.00 0.10 0.36% 28.00 2 28.05 4 10.04
2014-11-20 3209 270455 146 7615204 28.00 28.30 28.00 28.20 0.20 0.71% 28.20 7 28.25 47 10.11
2014-11-21 3209 120288 92 3388485 28.30 28.30 28.10 28.20 0.00 0% 28.15 4 28.20 27 10.11
2014-11-24 3209 739016 456 21353901 28.50 29.20 28.50 28.80 0.60 2.13% 28.80 3 28.90 1 10.32
2014-11-25 3209 275033 157 7928235 29.10 29.10 28.65 28.65 0.15 -0.52% 28.65 2 28.80 10 10.27
2014-11-26 3209 139807 93 4022363 28.70 28.90 28.65 28.75 0.10 0.35% 28.75 2 28.80 10 10.30
2014-11-27 3209 248437 131 7151268 28.80 29.00 28.50 28.70 0.05 -0.17% 28.65 3 28.75 2 10.29
2014-11-28 3209 128999 88 3675414 28.70 28.70 28.45 28.45 0.25 -0.87% 28.45 9 28.50 3 10.20
2014-12-01 3209 168653 118 4745930 28.00 28.35 27.75 28.30 0.15 -0.53% 28.25 4 28.35 37 10.14
2014-12-02 3209 185721 116 5244632 28.30 28.45 28.10 28.45 0.15 0.53% 28.40 1 28.45 1 10.20
2014-12-03 3209 2734552 1182 81840916 28.60 30.40 28.55 30.40 1.95 6.85% 30.40 112 0.00 0 10.90
2014-12-04 3209 1205788 674 36723345 30.70 30.80 30.10 30.40 0.00 0% 30.40 1 30.45 13 10.90
2014-12-05 3209 2969588 1237 92819752 30.60 31.80 30.50 31.70 1.30 4.28% 31.70 54 31.75 8 11.36
2014-12-08 3209 6898786 3113 224600650 31.70 33.60 31.60 32.70 1.00 3.15% 32.70 7 32.80 7 11.72
2014-12-09 3209 1404822 842 45059659 32.65 32.65 31.85 32.10 0.60 -1.83% 32.05 5 32.10 17 11.51
2014-12-10 3209 1114337 675 35335685 32.00 32.10 31.45 31.60 0.50 -1.56% 31.60 2 31.65 10 11.33
2014-12-11 3209 781420 509 24648863 31.30 31.90 31.25 31.50 0.10 -0.32% 31.40 14 31.50 9 11.29
2014-12-12 3209 159483 119 3280490 20.70 20.75 20.50 31.40 0.10 -0.32% 20.50 18 20.55 1 14.24
2014-12-15 3209 3230029 1246 104529729 31.20 32.95 30.85 32.95 1.55 4.94% 32.95 2 33.00 106 11.81
2014-12-16 3209 4581434 2383 150970755 33.10 33.40 32.00 32.00 0.95 -2.88% 32.00 2 32.10 2 11.47
2014-12-17 3209 1514225 865 48050009 32.30 32.45 31.15 31.40 0.60 -1.88% 31.40 23 31.50 2 11.25
2014-12-18 3209 897391 526 28256725 31.80 31.95 31.00 31.20 0.20 -0.64% 31.20 11 31.30 15 11.18
2014-12-19 3209 2033023 1050 62753094 31.70 31.70 30.40 30.55 0.65 -2.08% 30.50 27 30.55 7 10.95
2014-12-22 3209 465074 301 14337069 30.55 31.00 30.55 30.90 0.35 1.15% 30.90 16 30.95 12 11.08
2014-12-23 3209 580158 381 18071720 31.00 31.35 30.95 31.00 0.10 0.32% 31.00 32 31.10 4 11.11
2014-12-24 3209 531215 298 16494115 31.20 31.20 30.95 31.00 0.00 0% 31.00 30 31.05 1 11.11
2014-12-25 3209 363569 244 11279518 31.00 31.25 30.90 30.90 0.10 -0.32% 30.90 22 31.00 9 11.08
2014-12-26 3209 526502 320 16463553 31.00 31.50 31.00 31.20 0.30 0.97% 31.15 12 31.25 1 11.18
2014-12-27 3209 426416 249 13380276 31.45 31.45 31.25 31.35 0.15 0.48% 31.35 1 31.40 4 11.24
2014-12-29 3209 566040 293 17746143 31.50 31.55 31.25 31.30 0.05 -0.16% 31.25 34 31.30 1 11.22
2014-12-30 3209 342321 203 10677162 31.30 31.35 31.10 31.10 0.20 -0.64% 31.10 6 31.15 17 11.15
2014-12-31 3209 218607 150 6819453 31.10 31.35 31.05 31.10 0.00 0% 31.10 73 31.20 3 11.15