明泰(3380)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　21.80
0
0%		22.90
1.1
5.05%		 　23.00
0.1
0.44%		22.90
-0.1
-0.43%		23.05
0.15
0.66%		22.60
-0.45
-1.95%		23.25
0.65
2.88%		 　23.05
-0.2
-0.86%		23.35
0.3
1.3%		23.90
0.55
2.36%		24.40
0.5
2.09%		24.15
-0.25
-1.02%		 　24.65
0.5
2.07%		24.50
-0.15
-0.61%		23.90
-0.6
-2.45%		24.50
0.6
2.51%		24.60
0.1
0.41%		 　24.65
0.05
0.2%		 23.77
2 月　　　　24.40
-0.25
-1.01%		24.55
0.15
0.61%		24.40
-0.15
-0.61%		 　23.85
-0.55
-2.25%		23.00
-0.85
-3.56%		23.55
0.55
2.39%		23.35
-0.2
-0.85%		23.15
-0.2
-0.86%		 　23.00
-0.15
-0.65%		23.40
0.4
1.74%		23.85
0.45
1.92%		23.90
0.05
0.21%		24.10
0.2
0.84%		 　24.00
-0.1
-0.41%		24.15
0.15
0.63%		24.50
0.35
1.45%		25.65
1.15
4.69%		 24.02
3 月　　24.70
-0.95
-3.7%		24.85
0.15
0.61%		25.20
0.35
1.41%		25.00
-0.2
-0.79%		24.00
-1
-4%		 　24.25
0.25
1.04%		24.70
0.45
1.86%		25.20
0.5
2.02%		25.05
-0.15
-0.6%		24.40
-0.65
-2.59%		 　24.75
0.35
1.43%		24.60
-0.15
-0.61%		24.55
-0.05
-0.2%		24.50
-0.05
-0.2%		24.70
0.2
0.82%		 　24.40
-0.3
-1.21%		25.55
1.15
4.71%		25.60
0.05
0.2%		25.65
0.05
0.2%		25.35
-0.3
-1.17%		 25.95
0.6
2.37%		24.93
4 月25.70
-0.25
-0.96%		25.55
-0.15
-0.58%		25.35
-0.2
-0.78%		 　　25.20
-0.15
-0.59%		25.00
-0.2
-0.79%		25.65
0.65
2.6%		26.75
1.1
4.29%		25.80
-0.95
-3.55%		 　24.85
-0.95
-3.68%		24.95
0.1
0.4%		25.00
0.05
0.2%		25.45
0.45
1.8%		25.20
-0.25
-0.98%		 　25.15
-0.05
-0.2%		25.35
0.2
0.8%		24.70
-0.65
-2.56%		24.70
0
0%		23.85
-0.85
-3.44%		 　23.85
0
0%		24.10
0.25
1.05%		23.90
-0.2
-0.83%		 24.99
5 月　24.75
0.85
3.56%		 　25.45
0.7
2.83%		25.45
0
0%		24.95
-0.5
-1.96%		25.00
0.05
0.2%		24.00
-1
-4%		 　23.65
-0.35
-1.46%		23.35
-0.3
-1.27%		23.15
-0.2
-0.86%		23.00
-0.15
-0.65%		22.65
-0.35
-1.52%		 　22.40
-0.25
-1.1%		22.45
0.05
0.22%		22.40
-0.05
-0.22%		22.70
0.3
1.34%		22.55
-0.15
-0.66%		 　22.90
0.35
1.55%		23.00
0.1
0.44%		23.05
0.05
0.22%		23.30
0.25
1.08%		23.05
-0.25
-1.07%		 23.48
6 月　　22.80
-0.25
-1.08%		23.05
0.25
1.1%		22.90
-0.15
-0.65%		22.75
-0.15
-0.66%		 　22.60
-0.15
-0.66%		23.15
0.55
2.43%		23.25
0.1
0.43%		22.90
-0.35
-1.51%		22.65
-0.25
-1.09%		 　22.60
-0.05
-0.22%		22.70
0.1
0.44%		23.00
0.3
1.32%		23.15
0.15
0.65%		22.80
-0.35
-1.51%		 　23.10
0.3
1.32%		23.20
0.1
0.43%		22.85
-0.35
-1.51%		22.90
0.05
0.22%		23.00
0.1
0.44%		 　23.20
0.2
0.87%		 22.93
7 月23.25
0.05
0.22%		23.25
0
0%		23.30
0.05
0.22%		23.20
-0.1
-0.43%		 　24.80
1.6
6.9%		24.20
-0.6
-2.42%		23.60
-0.6
-2.48%		23.60
0
0%		23.40
-0.2
-0.85%		 　23.20
-0.2
-0.85%		23.10
-0.1
-0.43%		22.00
-1.1
-4.76%		21.75
-0.25
-1.14%		21.50
-0.25
-1.15%		 　21.50
0
0%		21.55
0.05
0.23%		 22.50
0.95
4.41%		22.50
0
0%		 　22.10
-0.4
-1.78%		21.60
-0.5
-2.26%		21.50
-0.1
-0.46%		21.30
-0.2
-0.93%		22.7
8 月21.10
-0.2
-0.94%		 　20.95
-0.15
-0.71%		20.85
-0.1
-0.48%		20.45
-0.4
-1.92%		20.40
-0.05
-0.24%		20.15
-0.25
-1.23%		 　20.30
0.15
0.74%		19.85
-0.45
-2.22%		20.00
0.15
0.76%		19.85
-0.15
-0.75%		19.85
0
0%		 　19.25
-0.6
-3.02%		19.30
0.05
0.26%		19.45
0.15
0.78%		19.25
-0.2
-1.03%		19.45
0.2
1.04%		 　19.65
0.2
1.03%		19.80
0.15
0.76%		20.05
0.25
1.26%		20.95
0.9
4.49%		20.65
-0.3
-1.43%		 20.1
9 月20.55
-0.1
-0.48%		20.40
-0.15
-0.73%		20.40
0
0%		20.30
-0.1
-0.49%		20.10
-0.2
-0.99%		 　　20.10
0
0%		20.20
0.1
0.5%		19.90
-0.3
-1.49%		19.60
-0.3
-1.51%		 　19.55
-0.05
-0.26%		19.25
-0.3
-1.53%		19.10
-0.15
-0.78%		18.35
-0.75
-3.93%		18.40
0.05
0.27%		 　18.15
-0.25
-1.36%		18.00
-0.15
-0.83%		18.20
0.2
1.11%		17.85
-0.35
-1.92%		17.60
-0.25
-1.4%		 　17.40
-0.2
-1.14%		17.00
-0.4
-2.3%		 18.95
10 月17.05
0.05
0.29%		17.10
0.05
0.29%		17.15
0.05
0.29%		 　17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		16.50
-0.3
-1.79%		 　　15.35
-1.15
-6.97%		15.50
0.15
0.98%		15.20
-0.3
-1.94%		15.10
-0.1
-0.66%		14.05
-1.05
-6.95%		 　14.25
0.2
1.42%		14.50
0.25
1.75%		15.10
0.6
4.14%		15.00
-0.1
-0.66%		14.60
-0.4
-2.67%		 　14.20
-0.4
-2.74%		14.50
0.3
2.11%		14.95
0.45
3.1%		14.80
-0.15
-1%		15.30
0.5
3.38%		15.46
11 月 　15.35
0.05
0.33%		15.30
-0.05
-0.33%		15.20
-0.1
-0.65%		15.05
-0.15
-0.99%		15.10
0.05
0.33%		 　15.25
0.15
0.99%		15.65
0.4
2.62%		15.50
-0.15
-0.96%		15.25
-0.25
-1.61%		15.15
-0.1
-0.66%		 　14.85
-0.3
-1.98%		14.60
-0.25
-1.68%		14.65
0.05
0.34%		14.75
0.1
0.68%		14.80
0.05
0.34%		 　14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.80
0
0%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		 15
12 月14.75
-0.05
-0.34%		14.95
0.2
1.36%		15.90
0.95
6.35%		16.70
0.8
5.03%		17.80
1.1
6.59%		 　17.65
-0.15
-0.84%		17.45
-0.2
-1.13%		17.15
-0.3
-1.72%		17.30
0.15
0.87%		17.10
-0.2
-1.16%		 　16.65
-0.45
-2.63%		17.70
1.05
6.31%		17.15
-0.55
-3.11%		17.00
-0.15
-0.87%		17.00
0
0%		 　17.00
0
0%		17.40
0.4
2.35%		17.25
-0.15
-0.86%		17.35
0.1
0.58%		17.40
0.05
0.29%		17.55
0.15
0.86%		 17.80
0.25
1.42%		18.05
0.25
1.4%		18.00
-0.05
-0.28%		17.11

說明:最高漲幅:6.9%最低跌幅:-6.97% 最高價:26.75最低價:14.05平均價:21.05,灰色底表示週末,漲129天(42.65)元,跌167天(-50.95)元,平盤18天
7%=3,6%=2,5%=4,4%=7,3%=8,2%=19,1%=48,0%=56,-0%=1,-1%=3,-2%=11,-3%=12,-4%=27,-5%=30,-6%=83,

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 3380 3690620 1413 80931661 21.60 22.20 21.60 21.80 0.20 0% 21.80 7 21.85 14 15.80
2014-01-03 3380 7411018 2902 167045801 21.95 22.95 21.85 22.90 1.10 5.05% 22.85 210 22.90 17 16.59
2014-01-06 3380 5440778 2114 125775310 23.20 23.50 22.70 23.00 0.10 0.44% 22.95 63 23.00 10 16.67
2014-01-07 3380 2817050 1172 64588140 23.30 23.30 22.70 22.90 0.10 -0.43% 22.90 80 22.95 4 16.59
2014-01-08 3380 6051319 2274 141243297 23.15 23.70 22.90 23.05 0.15 0.66% 23.05 35 23.10 370 16.70
2014-01-09 3380 4027273 1658 92538516 23.45 23.50 22.50 22.60 0.45 -1.95% 22.55 32 22.60 17 16.38
2014-01-10 3380 4482445 1775 104650689 23.50 23.50 23.15 23.25 0.65 2.88% 23.25 23 23.30 69 16.85
2014-01-13 3380 2747381 994 63871813 23.60 23.60 23.05 23.05 0.20 -0.86% 23.05 17 23.10 151 16.70
2014-01-14 3380 3120170 1336 72424962 23.05 23.45 22.85 23.35 0.30 1.3% 23.30 24 23.35 20 16.92
2014-01-15 3380 5228886 1976 124892366 23.50 24.10 23.50 23.90 0.55 2.36% 23.85 41 23.90 3 17.32
2014-01-16 3380 4569113 1828 111489237 24.20 24.50 24.10 24.40 0.50 2.09% 24.35 13 24.40 7 17.68
2014-01-17 3380 4169630 1551 101243456 24.60 24.65 23.80 24.15 0.25 -1.02% 24.10 44 24.15 7 17.50
2014-01-20 3380 3486143 1412 85432014 24.50 24.75 24.20 24.65 0.50 2.07% 24.60 2 24.65 15 17.86
2014-01-21 3380 2234950 988 55183472 24.85 24.95 24.45 24.50 0.15 -0.61% 24.50 42 24.55 2 17.75
2014-01-22 3380 3284372 1366 78633416 24.30 24.45 23.75 23.90 0.60 -2.45% 23.90 34 23.95 91 17.32
2014-01-23 3380 3790917 1423 92033665 23.90 24.65 23.85 24.50 0.60 2.51% 24.40 1 24.50 11 17.75
2014-01-24 3380 4849709 1822 120593768 24.50 25.15 24.45 24.60 0.10 0.41% 24.60 35 24.70 9 17.83
2014-01-27 3380 3290648 1288 80929501 24.60 24.80 24.10 24.65 0.05 0.2% 24.65 5 24.70 8 17.86
2014-02-05 3380 2478208 1189 60267412 24.10 24.60 24.10 24.40 0.25 -1.01% 24.40 2 24.45 1 17.68
2014-02-06 3380 2093277 996 51180255 24.60 24.85 24.30 24.55 0.15 0.61% 24.50 47 24.55 22 17.79
2014-02-07 3380 3882896 1613 94527206 24.85 24.85 23.95 24.40 0.15 -0.61% 24.30 113 24.40 89 17.68
2014-02-10 3380 2684588 1178 64868514 24.60 24.65 23.80 23.85 0.55 -2.25% 23.85 45 23.90 6 17.28
2014-02-11 3380 4407561 1636 101489104 23.00 23.25 22.80 23.00 0.85 -3.56% 23.00 19 23.05 15 16.67
2014-02-12 3380 2593458 1100 60967711 23.40 23.80 23.20 23.55 0.55 2.39% 23.50 15 23.55 90 17.07
2014-02-13 3380 1042077 520 24429408 23.55 23.70 23.25 23.35 0.20 -0.85% 23.30 3 23.35 14 16.92
2014-02-14 3380 1109257 520 25899898 23.60 23.65 23.15 23.15 0.20 -0.86% 23.15 9 23.20 2 16.78
2014-02-17 3380 3290825 813 75470338 23.30 23.30 22.80 23.00 0.15 -0.65% 22.95 9 23.00 20 16.67
2014-02-18 3380 1692437 716 39316749 23.00 23.40 23.00 23.40 0.40 1.74% 23.35 28 23.40 37 16.96
2014-02-19 3380 2437941 981 57546792 23.75 23.85 23.15 23.85 0.45 1.92% 23.80 3 23.85 34 17.28
2014-02-20 3380 4180224 1519 100446847 23.90 24.30 23.65 23.90 0.05 0.21% 23.85 16 23.90 28 17.32
2014-02-21 3380 1725070 671 41385124 24.00 24.15 23.60 24.10 0.20 0.84% 24.05 1 24.10 24 17.46
2014-02-24 3380 1830189 854 44149030 24.15 24.25 24.00 24.00 0.10 -0.41% 24.00 52 24.10 1 17.39
2014-02-25 3380 1715563 704 41594812 24.05 24.40 24.05 24.15 0.15 0.62% 24.15 1 24.20 7 17.50
2014-02-26 3380 2803407 1372 68326916 24.20 24.60 24.15 24.50 0.35 1.45% 24.50 8 24.55 50 17.75
2014-02-27 3380 9852361 3031 253858111 24.80 26.20 24.75 25.65 1.15 4.69% 25.60 32 25.65 25 18.59
2014-03-03 3380 4007254 1802 99746133 25.65 25.65 24.60 24.70 0.95 -3.7% 24.70 8 24.75 1 17.90
2014-03-04 3380 4078907 1863 101938746 25.30 25.40 24.70 24.85 0.15 0.61% 24.85 7 24.90 16 18.01
2014-03-05 3380 2902113 1275 73276882 25.45 25.45 25.10 25.20 0.35 1.41% 25.20 9 25.25 1 18.26
2014-03-06 3380 1957930 915 49354540 25.20 25.45 25.00 25.00 0.20 -0.79% 25.00 129 25.10 5 18.12
2014-03-07 3380 3235021 1430 79296054 25.00 25.30 24.00 24.00 1.00 -4% 24.00 29 24.05 1 17.39
2014-03-10 3380 1089750 603 26438783 24.15 24.45 24.05 24.25 0.25 1.04% 24.25 52 24.30 4 17.57
2014-03-11 3380 1365485 662 33609125 24.40 24.70 24.40 24.70 0.45 1.86% 24.70 33 24.75 12 17.90
2014-03-12 3380 4470235 1879 112425312 24.70 25.70 24.30 25.20 0.50 2.02% 25.20 49 25.25 2 18.26
2014-03-13 3380 2508019 1179 62804325 25.30 25.40 24.85 25.05 0.15 -0.6% 25.05 4 25.10 14 18.15
2014-03-14 3380 2902069 1188 71316890 24.85 24.90 24.35 24.40 0.65 -2.59% 24.40 123 24.45 2 17.68
2014-03-17 3380 2217349 896 54947950 25.00 25.15 24.50 24.75 0.35 1.43% 24.70 19 24.75 1 17.93
2014-03-18 3380 2256245 870 55901058 25.10 25.15 24.60 24.60 0.15 -0.61% 24.60 64 24.70 10 17.83
2014-03-19 3380 2454458 1211 60457296 24.60 24.90 24.45 24.55 0.05 -0.2% 24.55 66 24.65 11 17.79
2014-03-20 3380 1661137 787 40559688 24.55 24.70 24.20 24.50 0.05 -0.2% 24.45 101 24.50 57 17.75
2014-03-21 3380 1444366 714 35697400 24.90 24.95 24.40 24.70 0.20 0.82% 24.65 3 24.70 51 17.90
2014-03-24 3380 1493931 673 36230901 24.35 24.65 23.80 24.40 0.30 -1.21% 24.40 6 24.50 3 17.68
2014-03-25 3380 4759031 1994 120823781 24.50 25.85 24.50 25.55 1.15 4.71% 25.55 20 25.60 14 15.87
2014-03-26 3380 4276917 1707 109874132 25.95 26.10 25.50 25.60 0.05 0.2% 25.60 65 25.65 2 15.90
2014-03-27 3380 4086250 1595 104128297 25.70 25.75 25.20 25.65 0.05 0.2% 25.60 50 25.65 29 15.93
2014-03-28 3380 2646029 1130 67431328 25.45 25.80 25.25 25.35 0.30 -1.17% 25.30 81 25.35 18 15.75
2014-03-31 3380 2580131 1181 66312425 25.60 26.00 25.40 25.95 0.60 2.37% 25.85 7 25.95 38 16.12
2014-04-01 3380 1715073 721 44299666 26.00 26.00 25.70 25.70 0.25 -0.96% 25.70 28 25.75 11 15.96
2014-04-02 3380 1942820 854 50102846 25.90 26.10 25.55 25.55 0.15 -0.58% 25.55 83 25.60 5 15.87
2014-04-03 3380 1758142 658 44824989 25.60 25.85 25.25 25.35 0.20 -0.78% 25.30 38 25.35 9 15.75
2014-04-07 3380 917193 442 23109320 25.10 25.35 25.10 25.20 0.15 -0.59% 25.20 13 25.25 2 15.65
2014-04-08 3380 1461711 624 36560825 25.25 25.25 24.85 25.00 0.20 -0.79% 24.95 69 25.00 223 15.53
2014-04-09 3380 2681192 1151 68811510 25.30 25.95 25.30 25.65 0.65 2.6% 25.65 21 25.70 33 15.93
2014-04-10 3380 7398043 2240 191844789 25.90 26.75 25.20 26.75 1.10 4.29% 26.70 30 26.75 10 16.61
2014-04-11 3380 6376540 2123 165900440 26.25 26.40 25.75 25.80 0.95 -3.55% 25.80 33 25.85 14 16.02
2014-04-14 3380 3474671 1181 86944538 25.55 25.55 24.85 24.85 0.95 -3.68% 24.85 38 24.90 2 15.43
2014-04-15 3380 2041376 672 51036840 25.00 25.20 24.95 24.95 0.10 0.4% 24.95 47 25.00 267 15.50
2014-04-16 3380 1430872 618 35755250 25.00 25.15 24.80 25.00 0.05 0.2% 24.95 52 25.00 308 15.53
2014-04-17 3380 1916687 597 48077528 25.10 25.45 24.95 25.45 0.45 1.8% 25.40 4 25.45 26 15.81
2014-04-18 3380 3588932 1087 91291488 25.50 25.75 25.10 25.20 0.25 -0.98% 25.20 58 25.25 11 15.65
2014-04-21 3380 1469644 586 37178500 25.30 25.65 25.10 25.15 0.05 -0.2% 25.15 95 25.20 2 15.62
2014-04-22 3380 1397724 510 35308287 25.25 25.45 25.00 25.35 0.20 0.8% 25.20 25 25.35 125 15.75
2014-04-23 3380 2171286 987 54296633 25.30 25.40 24.70 24.70 0.65 -2.56% 24.70 34 24.75 2 15.34
2014-04-24 3380 1024922 588 25394929 24.75 24.95 24.70 24.70 0.00 0% 24.70 25 24.75 33 15.34
2014-04-25 3380 2429590 1117 58014921 24.70 25.00 23.00 23.85 0.85 -3.44% 23.85 4 24.00 10 14.81
2014-04-28 3380 1391791 514 32662275 23.00 23.85 23.00 23.85 0.00 0% 23.85 1 23.90 1 14.81
2014-04-29 3380 1171678 456 28195022 23.95 24.30 23.90 24.10 0.25 1.05% 24.10 13 24.20 2 14.97
2014-04-30 3380 937971 437 22497554 24.20 24.30 23.80 23.90 0.20 -0.83% 23.90 30 23.95 1 14.84
2014-05-02 3380 1277057 675 31306149 24.40 24.75 24.05 24.75 0.85 3.56% 24.60 1 24.75 7 15.37
2014-05-05 3380 2641349 1051 66702724 24.90 25.55 24.50 25.45 0.70 2.83% 25.45 134 25.50 48 15.81
2014-05-06 3380 6348814 2625 162943173 25.60 25.80 25.45 25.45 0.00 0% 25.45 49 25.50 4 15.81
2014-05-07 3380 1340100 670 33530164 25.35 25.35 24.95 24.95 0.50 -1.96% 24.95 39 25.00 3 15.50
2014-05-08 3380 876849 390 21930489 24.90 25.10 24.90 25.00 0.05 0.2% 24.95 24 25.00 3 15.53
2014-05-09 3380 2172972 1034 52458827 24.50 24.60 23.90 24.00 1.00 -4% 24.00 14 24.05 5 14.91
2014-05-12 3380 782720 435 18613019 23.80 24.00 23.65 23.65 0.35 -1.46% 23.65 14 23.70 10 14.69
2014-05-13 3380 645155 398 15219092 23.85 23.95 23.35 23.35 0.30 -1.27% 23.35 49 23.45 1 14.50
2014-05-14 3380 806780 436 18832303 23.55 23.55 23.15 23.15 0.20 -0.86% 23.15 26 23.30 1 14.38
2014-05-15 3380 1785127 866 40662521 23.00 23.10 22.55 23.00 0.15 -0.65% 22.95 51 23.00 26 14.47
2014-05-16 3380 1737331 799 39171794 22.80 23.10 22.40 22.65 0.35 -1.52% 22.60 10 22.70 15 14.25
2014-05-19 3380 1746877 1081 39005461 22.65 22.70 22.15 22.40 0.25 -1.1% 22.35 1 22.40 22 14.09
2014-05-20 3380 740275 356 16641170 22.40 22.65 22.35 22.45 0.05 0.22% 22.40 16 22.45 2 14.12
2014-05-21 3380 687686 411 15450198 22.30 22.60 22.30 22.40 0.05 -0.22% 22.40 48 22.50 12 14.09
2014-05-22 3380 772506 453 17479333 22.45 22.70 22.45 22.70 0.30 1.34% 22.70 8 22.75 11 14.28
2014-05-23 3380 856401 475 19422239 22.70 22.85 22.55 22.55 0.15 -0.66% 22.55 43 22.70 60 14.18
2014-05-26 3380 1523092 700 34990316 22.60 23.20 22.60 22.90 0.35 1.55% 22.90 109 23.00 35 14.40
2014-05-27 3380 469710 255 10772030 23.00 23.00 22.85 23.00 0.10 0.44% 22.90 14 23.00 70 14.47
2014-05-28 3380 1035648 520 23923436 23.00 23.30 22.90 23.05 0.05 0.22% 23.05 63 23.10 2 14.50
2014-05-29 3380 557999 319 12909920 23.05 23.30 23.05 23.30 0.25 1.08% 23.20 4 23.30 51 14.65
2014-05-30 3380 924225 451 21313816 23.30 23.30 22.90 23.05 0.25 -1.07% 23.00 44 23.05 4 14.50
2014-06-03 3380 739565 513 16915695 23.20 23.25 22.70 22.80 0.25 -1.08% 22.80 7 22.90 39 14.34
2014-06-04 3380 467924 317 10758507 22.80 23.10 22.80 23.05 0.25 1.1% 23.00 14 23.05 21 14.50
2014-06-05 3380 827643 484 19047571 23.15 23.15 22.85 22.90 0.15 -0.65% 22.90 14 22.95 30 14.40
2014-06-06 3380 820612 446 18779812 23.00 23.10 22.75 22.75 0.15 -0.66% 22.75 8 22.80 11 14.31
2014-06-09 3380 1073400 668 24191397 22.75 22.90 22.40 22.60 0.15 -0.66% 22.55 8 22.60 18 14.21
2014-06-10 3380 1332813 566 30484299 22.70 23.20 22.50 23.15 0.55 2.43% 23.10 5 23.15 15 14.56
2014-06-11 3380 2327348 944 54494084 23.15 23.75 23.00 23.25 0.10 0.43% 23.25 42 23.30 18 14.62
2014-06-12 3380 758798 532 17508081 23.25 23.30 22.90 22.90 0.35 -1.51% 22.90 31 23.00 2 14.40
2014-06-13 3380 725397 458 16543679 22.90 23.15 22.65 22.65 0.25 -1.09% 22.65 72 22.70 2 14.25
2014-06-16 3380 653596 451 14864947 22.70 22.90 22.60 22.60 0.05 -0.22% 22.60 79 22.65 5 14.21
2014-06-17 3380 424715 294 9665177 22.70 22.90 22.65 22.70 0.10 0.44% 22.70 9 22.75 21 14.28
2014-06-18 3380 967182 668 22146757 22.70 23.05 22.65 23.00 0.30 1.32% 22.90 1 23.00 67 14.47
2014-06-19 3380 1015814 518 23487508 23.10 23.20 23.00 23.15 0.15 0.65% 23.10 79 23.15 47 14.56
2014-06-20 3380 1148871 607 26408704 23.15 23.25 22.75 22.80 0.35 -1.51% 22.80 28 22.90 2 14.34
2014-06-23 3380 1703901 909 39444225 23.00 23.35 22.95 23.10 0.30 1.32% 23.05 20 23.10 103 14.53
2014-06-24 3380 834422 481 19316094 23.10 23.25 23.00 23.20 0.10 0.43% 23.20 8 23.25 63 14.59
2014-06-25 3380 1823806 911 41697976 23.20 23.35 22.65 22.85 0.35 -1.51% 22.85 55 22.90 4 14.37
2014-06-26 3380 813924 472 18646615 22.80 23.00 22.80 22.90 0.05 0.22% 22.90 13 22.95 7 14.40
2014-06-27 3380 792407 513 18259466 22.95 23.20 22.85 23.00 0.10 0.44% 23.00 82 23.10 8 14.47
2014-06-30 3380 707824 389 16458664 23.35 23.40 23.10 23.20 0.20 0.87% 23.20 22 23.25 21 14.59
2014-07-01 3380 1467765 494 34284956 23.20 23.55 23.05 23.25 0.05 0.22% 23.25 2 23.30 4 14.62
2014-07-02 3380 1105365 488 25677225 23.30 23.45 23.10 23.25 0.00 0% 23.25 43 23.30 21 14.62
2014-07-03 3380 742034 386 17292134 23.30 23.40 23.20 23.30 0.05 0.22% 23.30 36 23.35 48 14.65
2014-07-04 3380 740382 393 17173891 23.40 23.45 23.10 23.20 0.10 -0.43% 23.20 16 23.25 18 14.59
2014-07-07 3380 8770634 3178 214278019 23.30 24.80 23.25 24.80 1.60 6.9% 24.80 49 0.00 0 15.60
2014-07-08 3380 5678570 2345 138005084 24.70 24.70 23.90 24.20 0.60 -2.42% 24.20 95 24.25 10 15.22
2014-07-09 3380 2642639 1427 62516855 23.95 24.00 23.50 23.60 0.60 -2.48% 23.60 64 23.65 5 14.84
2014-07-10 3380 1651705 785 39066582 23.60 23.80 23.45 23.60 0.00 0% 23.60 211 23.65 8 14.84
2014-07-11 3380 1918460 897 44533062 23.80 23.80 22.60 23.40 0.20 -0.85% 23.20 1 23.40 11 14.72
2014-07-14 3380 1705154 897 39417904 23.25 23.40 23.00 23.20 0.20 -0.85% 23.15 2 23.20 39 14.59
2014-07-15 3380 2871692 1210 66231666 23.30 23.35 22.95 23.10 0.10 -0.43% 23.10 2 23.15 9 14.53
2014-07-16 3380 1864419 1121 40901768 21.95 22.10 21.75 22.00 0.00 -4.76% 21.95 41 22.00 65 13.84
2014-07-17 3380 1069831 578 23313521 21.95 21.95 21.65 21.75 0.25 -1.14% 21.75 20 21.80 18 13.68
2014-07-18 3380 1082792 489 23352336 21.50 21.70 21.45 21.50 0.25 -1.15% 21.50 104 21.55 16 13.52
2014-07-21 3380 1351785 586 29130164 21.55 21.75 21.45 21.50 0.00 0% 21.50 24 21.55 69 13.52
2014-07-22 3380 533039 292 11507592 21.50 21.70 21.40 21.55 0.05 0.23% 21.55 107 21.60 1 13.55
2014-07-24 3380 2932108 1327 65620274 22.00 22.75 22.00 22.50 0.95 4.41% 22.45 15 22.50 44 14.15
2014-07-25 3380 1886135 973 42074423 22.70 22.75 22.05 22.50 0.00 0% 22.50 38 22.55 66 14.15
2014-07-28 3380 634118 318 14088112 22.30 22.40 22.10 22.10 0.40 -1.78% 22.10 28 22.15 7 13.90
2014-07-29 3380 1344327 652 29252428 22.20 22.20 21.40 21.60 0.50 -2.26% 21.60 18 21.65 1 13.58
2014-07-30 3380 771671 372 16627454 21.65 21.75 21.45 21.50 0.10 -0.46% 21.50 220 21.60 105 13.52
2014-07-31 3380 1429541 598 30581750 21.55 21.60 21.30 21.30 0.20 -0.93% 21.30 144 21.40 20 13.40
2014-08-01 3380 743423 371 15672016 21.00 21.25 20.95 21.10 0.20 -0.94% 21.10 16 21.15 12 13.27
2014-08-04 3380 1394340 501 29186920 21.10 21.15 20.80 20.95 0.15 -0.71% 20.95 11 21.05 21 13.18
2014-08-05 3380 561118 295 11744157 21.00 21.10 20.85 20.85 0.10 -0.48% 20.85 15 20.90 1 13.11
2014-08-06 3380 882787 463 18138191 20.80 20.90 20.00 20.45 0.40 -1.92% 20.45 12 20.50 41 12.86
2014-08-07 3380 403176 218 8226265 20.45 20.65 20.25 20.40 0.05 -0.24% 20.40 5 20.45 4 12.83
2014-08-08 3380 502000 262 10135550 20.30 20.50 20.00 20.15 0.25 -1.23% 20.15 19 20.20 92 12.67
2014-08-11 3380 548500 237 11107698 20.20 20.35 20.05 20.30 0.15 0.74% 20.25 22 20.30 43 12.77
2014-08-12 3380 1259734 541 25117630 20.25 20.25 19.85 19.85 0.45 -2.22% 19.80 58 19.85 10 14.28
2014-08-13 3380 605508 372 12094410 19.90 20.10 19.85 20.00 0.15 0.76% 20.00 10 20.05 15 14.39
2014-08-14 3380 661529 395 13242099 20.00 20.25 19.85 19.85 0.15 -0.75% 19.85 8 19.90 3 14.28
2014-08-15 3380 448195 254 8904946 19.85 20.00 19.80 19.85 0.00 0% 19.80 153 19.85 9 14.28
2014-08-18 3380 814808 395 15823101 19.85 19.85 19.10 19.25 0.60 -3.02% 19.25 3 19.30 31 13.85
2014-08-19 3380 401881 255 7806298 19.60 19.60 19.30 19.30 0.05 0.26% 19.30 74 19.40 1 13.88
2014-08-20 3380 434603 321 8426476 19.50 19.50 19.30 19.45 0.15 0.78% 19.40 5 19.45 3 13.99
2014-08-21 3380 378178 217 7271856 19.45 19.45 19.10 19.25 0.20 -1.03% 19.15 59 19.25 1 13.85
2014-08-22 3380 545547 300 10562882 19.25 19.50 19.15 19.45 0.20 1.04% 19.40 7 19.45 8 13.99
2014-08-25 3380 708681 404 13861762 19.50 19.65 19.45 19.65 0.20 1.03% 19.60 6 19.65 13 14.14
2014-08-26 3380 687195 352 13602099 19.85 19.95 19.60 19.80 0.15 0.76% 19.80 39 19.90 2 14.24
2014-08-27 3380 541312 344 10813908 19.80 20.05 19.80 20.05 0.25 1.26% 20.00 11 20.05 38 14.42
2014-08-28 3380 2499898 1139 51627509 20.05 21.05 19.95 20.95 0.90 4.49% 20.90 61 20.95 39 15.07
2014-08-29 3380 925589 479 19175788 20.90 20.90 20.55 20.65 0.30 -1.43% 20.60 105 20.65 2 14.86
2014-09-01 3380 600218 264 12390168 20.80 20.80 20.55 20.55 0.10 -0.48% 20.55 72 20.65 10 14.78
2014-09-02 3380 310278 194 6346869 20.40 20.60 20.40 20.40 0.15 -0.73% 20.40 11 20.45 4 14.68
2014-09-03 3380 352563 125 7207161 20.40 20.55 20.40 20.40 0.00 0% 20.40 12 20.45 16 14.68
2014-09-04 3380 444484 179 9038874 20.40 20.50 20.25 20.30 0.10 -0.49% 20.30 34 20.40 40 14.60
2014-09-05 3380 253814 176 5123180 20.25 20.35 20.10 20.10 0.20 -0.99% 20.10 70 20.20 15 14.46
2014-09-09 3380 320148 176 6451232 20.15 20.25 20.10 20.10 0.00 0% 20.10 68 20.15 1 14.46
2014-09-10 3380 253168 141 5106024 20.30 20.30 20.10 20.20 0.10 0.5% 20.15 20 20.20 4 14.53
2014-09-11 3380 449195 274 9001428 20.20 20.25 19.90 19.90 0.30 -1.49% 19.90 14 19.95 2 14.32
2014-09-12 3380 503000 298 9908050 19.65 19.90 19.60 19.60 0.30 -1.51% 19.60 57 19.70 2 14.10
2014-09-15 3380 420058 273 8206283 19.80 19.80 19.35 19.55 0.05 -0.26% 19.50 12 19.55 22 14.06
2014-09-16 3380 578337 347 11195135 19.55 19.60 19.20 19.25 0.30 -1.53% 19.20 45 19.30 47 13.85
2014-09-17 3380 1557416 900 29795991 19.30 19.45 18.90 19.10 0.15 -0.78% 19.05 3 19.10 14 13.74
2014-09-18 3380 2962036 1314 55103312 19.10 19.10 18.35 18.35 0.75 -3.93% 18.35 96 18.40 20 13.20
2014-09-19 3380 1780510 868 32652232 18.30 18.50 18.25 18.40 0.05 0.27% 18.35 76 18.40 27 13.24
2014-09-22 3380 1181199 487 21483471 18.40 18.45 18.05 18.15 0.25 -1.36% 18.15 28 18.20 30 13.06
2014-09-23 3380 824249 477 14917505 18.15 18.30 18.00 18.00 0.15 -0.83% 18.00 12 18.10 19 12.95
2014-09-24 3380 555006 304 10087507 18.00 18.30 18.00 18.20 0.20 1.11% 18.20 10 18.25 18 13.09
2014-09-25 3380 1546529 630 27663122 18.25 18.35 17.60 17.85 0.35 -1.92% 17.85 4 17.90 9 12.84
2014-09-26 3380 1007174 549 17757306 17.85 17.85 17.50 17.60 0.25 -1.4% 17.60 4 17.65 4 12.66
2014-09-29 3380 816100 384 14274710 17.65 17.75 17.35 17.40 0.20 -1.14% 17.40 116 17.45 6 12.52
2014-09-30 3380 2196490 831 37412814 17.45 17.50 16.80 17.00 0.40 -2.3% 17.00 73 17.05 15 12.23
2014-10-01 3380 808389 364 13850156 17.00 17.25 16.90 17.05 0.05 0.29% 17.05 44 17.10 5 12.27
2014-10-02 3380 756742 315 12901059 17.05 17.25 16.90 17.10 0.05 0.29% 17.10 31 17.15 6 12.30
2014-10-03 3380 1186398 530 20458832 17.15 17.35 17.15 17.15 0.05 0.29% 17.15 69 17.20 9 12.34
2014-10-06 3380 856339 370 14695880 17.15 17.35 17.05 17.05 0.10 -0.58% 17.05 120 17.15 13 12.27
2014-10-07 3380 1073300 498 18308240 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 49 17.05 1 12.23
2014-10-08 3380 1170691 468 19763961 16.95 17.00 16.80 16.80 0.20 -1.18% 16.80 6 16.85 20 12.09
2014-10-09 3380 1499339 599 24980993 16.80 17.05 16.50 16.50 0.30 -1.79% 16.50 60 16.55 2 11.87
2014-10-13 3380 2905000 1043 45623450 16.30 16.30 15.35 15.35 1.15 -6.97% 15.35 17 15.45 86 11.04
2014-10-14 3380 1337127 534 20706130 15.35 15.80 15.25 15.50 0.15 0.98% 15.45 121 15.50 1 11.15
2014-10-15 3380 1546300 643 23723029 15.50 15.60 15.15 15.20 0.30 -1.94% 15.20 4 15.25 3 10.94
2014-10-16 3380 1740060 724 25796083 15.10 15.15 14.45 15.10 0.10 -0.66% 15.05 5 15.10 26 10.86
2014-10-17 3380 2210478 935 32291520 15.15 15.30 14.05 14.05 1.05 -6.95% 0.00 0 14.05 1674 10.11
2014-10-20 3380 3251023 1005 46258726 14.20 14.45 14.00 14.25 0.20 1.42% 14.25 2 14.30 21 10.25
2014-10-21 3380 1191848 656 17131636 14.30 14.50 14.30 14.50 0.25 1.75% 14.45 2 14.50 70 10.43
2014-10-22 3380 2224845 918 33231956 14.80 15.15 14.60 15.10 0.60 4.14% 15.05 50 15.10 91 10.86
2014-10-23 3380 1100310 472 16399680 15.05 15.05 14.75 15.00 0.10 -0.66% 14.95 21 15.00 99 10.79
2014-10-24 3380 1667638 859 24512763 15.05 15.05 14.45 14.60 0.40 -2.67% 14.55 49 14.60 29 10.50
2014-10-27 3380 1125076 544 16140000 14.65 14.75 14.15 14.20 0.40 -2.74% 14.20 81 14.25 5 10.22
2014-10-28 3380 909677 343 13131270 14.30 14.55 14.30 14.50 0.30 2.11% 14.45 46 14.50 11 10.43
2014-10-29 3380 1135315 494 16837758 14.70 14.95 14.60 14.95 0.45 3.1% 14.95 6 15.00 37 10.76
2014-10-30 3380 1254574 391 18542944 14.95 14.95 14.65 14.80 0.15 -1% 14.80 6 14.85 12 10.65
2014-10-31 3380 1706398 777 25699058 14.95 15.30 14.85 15.30 0.50 3.38% 15.25 11 15.30 145 11.01
2014-11-03 3380 1136159 510 17415998 15.30 15.50 15.15 15.35 0.05 0.33% 15.35 11 15.40 118 11.04
2014-11-04 3380 963128 337 14770014 15.30 15.45 15.25 15.30 0.05 -0.33% 15.25 11 15.30 65 11.01
2014-11-05 3380 543049 254 8259699 15.20 15.30 15.15 15.20 0.10 -0.65% 15.15 23 15.20 50 10.94
2014-11-06 3380 850200 365 12913890 15.30 15.35 15.05 15.05 0.15 -0.99% 15.05 337 15.15 20 10.83
2014-11-07 3380 604450 394 9120194 15.10 15.20 15.00 15.10 0.05 0.33% 15.10 122 15.15 1 10.86
2014-11-10 3380 516697 262 7836092 15.10 15.25 15.10 15.25 0.15 0.99% 15.20 9 15.25 57 10.97
2014-11-11 3380 2023356 1057 31487769 15.50 15.75 15.30 15.65 0.40 2.62% 15.60 58 15.65 8 13.38
2014-11-12 3380 1058191 352 16409988 15.60 15.65 15.40 15.50 0.15 -0.96% 15.45 12 15.50 37 13.25
2014-11-13 3380 859793 295 13198093 15.50 15.50 15.25 15.25 0.25 -1.61% 15.25 76 15.35 72 13.03
2014-11-14 3380 898341 402 13656765 15.40 15.40 15.10 15.15 0.10 -0.66% 15.15 21 15.20 38 12.95
2014-11-17 3380 1198524 356 17916605 15.15 15.15 14.85 14.85 0.30 -1.98% 14.85 20 14.90 24 12.69
2014-11-18 3380 995677 411 14587250 14.90 14.95 14.40 14.60 0.25 -1.68% 14.60 8 14.65 50 12.48
2014-11-19 3380 1066440 596 15618223 14.60 14.70 14.60 14.65 0.05 0.34% 14.60 192 14.65 73 12.52
2014-11-20 3380 1089079 700 16043485 14.65 14.85 14.65 14.75 0.10 0.68% 14.70 108 14.75 24 12.61
2014-11-21 3380 946429 305 14018606 14.85 14.90 14.70 14.80 0.05 0.34% 14.80 26 14.85 78 12.65
2014-11-24 3380 1834178 759 27337142 14.90 15.05 14.80 14.85 0.05 0.34% 14.85 37 14.90 55 12.69
2014-11-25 3380 989301 247 14734834 14.95 15.00 14.80 14.80 0.05 -0.34% 14.80 105 14.90 1 12.65
2014-11-26 3380 866300 366 12841203 14.80 14.95 14.75 14.80 0.00 0% 14.80 49 14.85 65 12.65
2014-11-27 3380 799595 309 11849562 14.95 14.95 14.75 14.85 0.05 0.34% 14.80 93 14.85 34 12.69
2014-11-28 3380 896736 423 13351692 14.80 14.95 14.80 14.80 0.05 -0.34% 14.80 210 14.85 3 12.65
2014-12-01 3380 475953 204 6901756 14.10 14.75 14.10 14.75 0.05 -0.34% 14.70 15 14.75 13 12.61
2014-12-02 3380 474999 190 7033283 14.80 14.95 14.70 14.95 0.20 1.36% 14.90 10 14.95 51 12.78
2014-12-03 3380 3701404 1235 57521870 15.00 15.90 14.90 15.90 0.95 6.35% 15.85 76 15.90 89 13.59
2014-12-04 3380 8189668 2727 135204084 16.20 16.95 16.20 16.70 0.80 5.03% 16.65 101 16.70 3 14.27
2014-12-05 3380 11103270 3793 194369751 16.80 17.85 16.75 17.80 1.10 6.59% 17.75 72 17.80 46 15.21
2014-12-08 3380 6329073 2291 113441279 18.00 18.20 17.60 17.65 0.15 -0.84% 17.65 68 17.70 3 15.09
2014-12-09 3380 2252367 979 39352851 17.65 17.70 17.30 17.45 0.20 -1.13% 17.45 48 17.50 12 14.91
2014-12-10 3380 2991458 1043 51309251 17.10 17.50 16.85 17.15 0.30 -1.72% 17.10 77 17.15 39 14.66
2014-12-11 3380 1198499 565 20624481 17.10 17.35 17.00 17.30 0.15 0.87% 17.25 23 17.30 43 14.79
2014-12-12 3380 6300031 2682 158700175 25.35 25.40 24.95 17.10 0.10 -1.16% 25.10 78 25.15 21 18.19
2014-12-15 3380 2026093 799 33998396 17.05 17.10 16.60 16.65 0.45 -2.63% 16.60 102 16.65 21 14.23
2014-12-16 3380 5093155 2339 88947349 16.65 17.75 16.65 17.70 1.05 6.31% 17.70 1 17.75 309 15.13
2014-12-17 3380 3614159 1424 62764849 17.85 18.00 17.00 17.15 0.55 -3.11% 17.15 8 17.20 105 14.66
2014-12-18 3380 1837569 997 31491223 17.25 17.45 17.00 17.00 0.15 -0.87% 17.00 156 17.05 1 14.53
2014-12-19 3380 1877654 1013 31814168 17.05 17.30 16.70 17.00 0.00 0% 16.90 2 17.00 114 14.53
2014-12-22 3380 938273 373 15970091 17.15 17.20 16.90 17.00 0.00 0% 17.00 2 17.05 32 14.53
2014-12-23 3380 2017188 843 34761208 17.10 17.40 16.95 17.40 0.40 2.35% 17.40 123 17.45 38 14.87
2014-12-24 3380 3194696 974 55677905 17.50 17.70 17.20 17.25 0.15 -0.86% 17.25 4 17.30 50 14.74
2014-12-25 3380 1394278 663 24110772 17.45 17.45 17.20 17.35 0.10 0.58% 17.30 95 17.35 133 14.83
2014-12-26 3380 3669278 1273 64602492 17.45 17.75 17.40 17.40 0.05 0.29% 17.40 105 17.50 34 14.87
2014-12-27 3380 882249 405 15454619 17.50 17.60 17.40 17.55 0.15 0.86% 17.55 7 17.60 121 15.00
2014-12-29 3380 3717532 1352 66015218 17.70 17.90 17.60 17.80 0.25 1.42% 17.80 79 17.85 51 15.21
2014-12-30 3380 7317996 2641 133843972 17.95 18.55 17.90 18.05 0.25 1.4% 18.05 86 18.10 32 15.43
2014-12-31 3380 1831107 716 32901980 17.95 18.10 17.85 18.00 0.05 -0.28% 18.00 28 18.05 27 15.38