台勝科(3532)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　31.40
0
0%		33.55
2.15
6.85%		 　35.85
2.3
6.86%		34.80
-1.05
-2.93%		35.90
1.1
3.16%		34.90
-1
-2.79%		35.75
0.85
2.44%		 　35.30
-0.45
-1.26%		34.35
-0.95
-2.69%		34.10
-0.25
-0.73%		33.70
-0.4
-1.17%		33.65
-0.05
-0.15%		 　33.30
-0.35
-1.04%		33.00
-0.3
-0.9%		33.10
0.1
0.3%		32.45
-0.65
-1.96%		31.90
-0.55
-1.69%		 　30.85
-1.05
-3.29%		 33.28
2 月　　　　30.55
-0.3
-0.97%		30.80
0.25
0.82%		30.55
-0.25
-0.81%		 　30.70
0.15
0.49%		31.30
0.6
1.95%		31.30
0
0%		31.30
0
0%		31.10
-0.2
-0.64%		 　31.15
0.05
0.16%		31.15
0
0%		31.80
0.65
2.09%		31.25
-0.55
-1.73%		31.30
0.05
0.16%		 　32.75
1.45
4.63%		32.30
-0.45
-1.37%		32.30
0
0%		32.90
0.6
1.86%		 31.63
3 月　　32.50
-0.4
-1.22%		32.00
-0.5
-1.54%		32.15
0.15
0.47%		32.80
0.65
2.02%		33.30
0.5
1.52%		 　32.90
-0.4
-1.2%		32.65
-0.25
-0.76%		32.35
-0.3
-0.92%		32.60
0.25
0.77%		32.90
0.3
0.92%		 　33.00
0.1
0.3%		33.05
0.05
0.15%		32.25
-0.8
-2.42%		31.10
-1.15
-3.57%		31.30
0.2
0.64%		 　30.75
-0.55
-1.76%		31.30
0.55
1.79%		31.20
-0.1
-0.32%		31.20
0
0%		30.90
-0.3
-0.96%		 30.95
0.05
0.16%		31.99
4 月31.10
0.15
0.48%		31.70
0.6
1.93%		31.05
-0.65
-2.05%		 　　31.35
0.3
0.97%		31.10
-0.25
-0.8%		31.10
0
0%		31.30
0.2
0.64%		30.75
-0.55
-1.76%		 　30.30
-0.45
-1.46%		30.45
0.15
0.5%		31.85
1.4
4.6%		31.60
-0.25
-0.78%		31.45
-0.15
-0.47%		 　32.10
0.65
2.07%		32.15
0.05
0.16%		32.55
0.4
1.24%		31.80
-0.75
-2.3%		30.90
-0.9
-2.83%		 　31.30
0.4
1.29%		31.20
-0.1
-0.32%		30.85
-0.35
-1.12%		 31.32
5 月　31.25
0.4
1.3%		 　31.00
-0.25
-0.8%		31.35
0.35
1.13%		30.85
-0.5
-1.59%		30.90
0.05
0.16%		30.80
-0.1
-0.32%		 　31.00
0.2
0.65%		30.85
-0.15
-0.48%		30.85
0
0%		30.85
0
0%		30.85
0
0%		 　30.85
0
0%		30.90
0.05
0.16%		30.75
-0.15
-0.49%		31.10
0.35
1.14%		31.00
-0.1
-0.32%		 　30.80
-0.2
-0.65%		30.65
-0.15
-0.49%		31.25
0.6
1.96%		31.90
0.65
2.08%		34.10
2.2
6.9%		 31.31
6 月　　36.45
2.35
6.89%		39.00
2.55
7%		39.95
0.95
2.44%		38.10
-1.85
-4.63%		 　39.00
0.9
2.36%		38.10
-0.9
-2.31%		37.40
-0.7
-1.84%		37.25
-0.15
-0.4%		37.65
0.4
1.07%		 　37.30
-0.35
-0.93%		37.65
0.35
0.94%		38.05
0.4
1.06%		37.85
-0.2
-0.53%		36.90
-0.95
-2.51%		 　35.55
-1.35
-3.66%		36.10
0.55
1.55%		35.70
-0.4
-1.11%		35.40
-0.3
-0.84%		35.20
-0.2
-0.56%		 　35.65
0.45
1.28%		 37.16
7 月37.25
1.6
4.49%		35.80
-1.45
-3.89%		36.10
0.3
0.84%		35.80
-0.3
-0.83%		 　35.30
-0.5
-1.4%		35.20
-0.1
-0.28%		36.05
0.85
2.41%		35.80
-0.25
-0.69%		35.20
-0.6
-1.68%		 　35.60
0.4
1.14%		36.05
0.45
1.26%		35.65
-0.4
-1.11%		35.60
-0.05
-0.14%		36.50
0.9
2.53%		 　36.50
0
0%		37.95
1.45
3.97%		 38.40
0.45
1.19%		37.20
-1.2
-3.13%		 　38.50
1.3
3.49%		38.30
-0.2
-0.52%		38.30
0
0%		38.10
-0.2
-0.52%		36.65
8 月37.10
-1
-2.62%		 　37.05
-0.05
-0.13%		36.25
-0.8
-2.16%		34.60
-1.65
-4.55%		37.00
2.4
6.94%		35.85
-1.15
-3.11%		 　36.00
0.15
0.42%		35.70
-0.3
-0.83%		35.55
-0.15
-0.42%		35.00
-0.55
-1.55%		35.25
0.25
0.71%		 　32.85
-2.4
-6.81%		34.30
1.45
4.41%		34.20
-0.1
-0.29%		33.00
-1.2
-3.51%		35.30
2.3
6.97%		 　35.05
-0.25
-0.71%		35.40
0.35
1%		36.60
1.2
3.39%		36.30
-0.3
-0.82%		36.95
0.65
1.79%		 35.54
9 月36.70
-0.25
-0.68%		36.30
-0.4
-1.09%		36.20
-0.1
-0.28%		35.90
-0.3
-0.83%		35.65
-0.25
-0.7%		 　　35.80
0.15
0.42%		35.95
0.15
0.42%		36.05
0.1
0.28%		35.70
-0.35
-0.97%		 　36.30
0.6
1.68%		35.85
-0.45
-1.24%		35.70
-0.15
-0.42%		35.90
0.2
0.56%		35.90
0
0%		 　35.40
-0.5
-1.39%		35.70
0.3
0.85%		36.60
0.9
2.52%		35.50
-1.1
-3.01%		35.35
-0.15
-0.42%		 　35.60
0.25
0.71%		36.90
1.3
3.65%		 35.96
10 月37.00
0.1
0.27%		37.30
0.3
0.81%		36.90
-0.4
-1.07%		 　37.70
0.8
2.17%		36.40
-1.3
-3.45%		36.25
-0.15
-0.41%		35.75
-0.5
-1.38%		 　　33.50
-2.25
-6.29%		33.50
0
0%		31.80
-1.7
-5.07%		31.80
0
0%		30.80
-1
-3.14%		 　31.00
0.2
0.65%		30.85
-0.15
-0.48%		30.80
-0.05
-0.16%		30.80
0
0%		30.15
-0.65
-2.11%		 　29.40
-0.75
-2.49%		30.30
0.9
3.06%		31.05
0.75
2.48%		30.70
-0.35
-1.13%		31.00
0.3
0.98%		32.94
11 月 　30.90
-0.1
-0.32%		30.40
-0.5
-1.62%		30.55
0.15
0.49%		30.30
-0.25
-0.82%		30.50
0.2
0.66%		 　30.65
0.15
0.49%		31.20
0.55
1.79%		30.90
-0.3
-0.96%		31.00
0.1
0.32%		31.05
0.05
0.16%		 　30.40
-0.65
-2.09%		29.75
-0.65
-2.14%		29.85
0.1
0.34%		30.45
0.6
2.01%		30.75
0.3
0.99%		 　30.80
0.05
0.16%		30.65
-0.15
-0.49%		30.55
-0.1
-0.33%		30.35
-0.2
-0.65%		30.75
0.4
1.32%		 30.73
12 月31.70
0.95
3.09%		31.25
-0.45
-1.42%		32.10
0.85
2.72%		32.25
0.15
0.47%		33.40
1.15
3.57%		 　35.70
2.3
6.89%		37.20
1.5
4.2%		36.80
-0.4
-1.08%		37.20
0.4
1.09%		38.10
0.9
2.42%		 　38.85
0.75
1.97%		41.55
2.7
6.95%		43.80
2.25
5.42%		43.00
-0.8
-1.83%		40.95
-2.05
-4.77%		 　43.80
2.85
6.96%		46.85
3.05
6.96%		50.10
3.25
6.94%		52.00
1.9
3.79%		55.60
3.6
6.92%		56.90
1.3
2.34%		 53.40
-3.5
-6.15%		54.70
1.3
2.43%		53.00
-1.7
-3.11%		42.57

說明:最高漲幅:7%最低跌幅:-6.81% 最高價:56.90最低價:29.40平均價:34.32,灰色底表示週末,漲147天(113.45)元,跌148天(-86.75)元,平盤19天
7%=17,5%=4,4%=8,3%=12,2%=30,1%=42,0%=53,-0%=2,-1%=4,-2%=4,-3%=5,-4%=14,-5%=24,-6%=26,-7%=69,

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 3532 643200 321 20511390 32.50 32.50 31.35 31.40 1.10 0% 31.40 9 31.60 11 174.44
2014-01-03 3532 1016036 536 33331005 31.25 33.55 31.25 33.55 2.15 6.85% 33.55 67 0.00 0 186.39
2014-01-06 3532 1601818 819 56486138 35.00 35.85 33.65 35.85 2.30 6.86% 35.70 4 35.85 14 199.17
2014-01-07 3532 870820 452 30468904 35.75 35.75 34.30 34.80 1.05 -2.93% 34.80 1 34.95 2 193.33
2014-01-08 3532 672662 313 23865830 35.85 35.90 35.10 35.90 1.10 3.16% 35.70 2 35.90 39 199.44
2014-01-09 3532 1000434 452 36123873 35.90 37.40 34.70 34.90 1.00 -2.79% 34.90 3 35.00 21 193.89
2014-01-10 3532 593968 254 21250156 36.20 36.25 35.30 35.75 0.85 2.44% 35.75 1 35.80 25 198.61
2014-01-13 3532 526692 248 18687826 36.50 36.60 34.55 35.30 0.45 -1.26% 35.20 2 35.30 9 196.11
2014-01-14 3532 460478 203 15932043 34.80 35.35 34.35 34.35 0.95 -2.69% 34.35 5 34.40 1 190.83
2014-01-15 3532 352404 165 12120166 34.55 34.85 34.10 34.10 0.25 -0.73% 34.10 25 34.30 5 189.44
2014-01-16 3532 451000 206 15234100 34.30 34.50 33.60 33.70 0.40 -1.17% 33.70 17 33.85 3 187.22
2014-01-17 3532 197000 127 6701750 33.60 34.60 33.60 33.65 0.05 -0.15% 33.65 2 33.80 3 186.94
2014-01-20 3532 143800 82 4821539 33.80 34.25 33.25 33.30 0.35 -1.04% 33.30 1 33.55 1 185.00
2014-01-21 3532 400275 201 13277725 33.20 33.65 32.85 33.00 0.30 -0.9% 33.00 4 33.20 1 183.33
2014-01-22 3532 186304 105 6198595 33.00 33.55 33.00 33.10 0.10 0.3% 33.10 2 33.35 1 183.89
2014-01-23 3532 352252 216 11584164 33.65 33.65 32.45 32.45 0.65 -1.96% 32.45 5 32.50 3 180.28
2014-01-24 3532 202739 147 6499422 32.45 32.75 31.70 31.90 0.55 -1.69% 31.85 2 31.90 7 177.22
2014-01-27 3532 353049 172 11040348 31.80 31.80 30.85 30.85 1.05 -3.29% 30.85 19 30.90 6 171.39
2014-02-05 3532 326153 212 9859631 30.40 30.75 29.45 30.55 0.30 -0.97% 30.50 4 30.55 20 169.72
2014-02-06 3532 314001 210 9697031 30.60 31.25 30.20 30.80 0.25 0.82% 30.80 1 31.10 2 171.11
2014-02-07 3532 264404 176 8132441 31.15 31.15 30.50 30.55 0.25 -0.81% 30.55 10 30.80 1 169.72
2014-02-10 3532 146606 104 4503273 30.60 30.90 30.60 30.70 0.15 0.49% 30.70 8 30.75 8 170.56
2014-02-11 3532 219627 120 6867792 31.45 31.50 31.15 31.30 0.60 1.95% 31.30 2 31.40 3 173.89
2014-02-12 3532 220030 105 6837110 31.60 31.70 30.80 31.30 0.00 0% 31.15 5 31.30 10 173.89
2014-02-13 3532 214202 131 6761522 31.45 31.90 31.30 31.30 0.00 0% 31.25 4 31.40 2 173.89
2014-02-14 3532 169192 95 5305171 31.70 31.75 31.10 31.10 0.20 -0.64% 31.10 2 31.20 1 172.78
2014-02-17 3532 185022 70 5700929 31.10 31.15 30.45 31.15 0.05 0.16% 30.90 26 31.20 3 173.06
2014-02-18 3532 196449 63 6071305 31.15 31.15 30.80 31.15 0.00 0% 31.05 1 31.15 31 173.06
2014-02-19 3532 244100 96 7635680 31.20 31.80 30.95 31.80 0.65 2.09% 31.50 5 31.80 4 176.67
2014-02-20 3532 139900 85 4390078 31.80 31.80 31.25 31.25 0.55 -1.73% 31.25 2 31.45 5 173.61
2014-02-21 3532 259070 122 8095991 31.65 31.65 30.90 31.30 0.05 0.16% 31.30 1 31.35 10 173.89
2014-02-24 3532 401755 201 12810723 31.50 32.75 31.35 32.75 1.45 4.63% 32.00 3 32.75 4 181.94
2014-02-25 3532 325931 188 10618023 32.95 33.30 32.05 32.30 0.45 -1.37% 32.25 1 32.30 4 179.44
2014-02-26 3532 199000 105 6438800 32.20 32.60 32.10 32.30 0.00 0% 32.25 6 32.50 8 179.44
2014-02-27 3532 259202 144 8501185 33.20 33.20 32.40 32.90 0.60 1.86% 32.60 9 32.90 2 182.78
2014-03-03 3532 310202 150 9999704 33.00 33.10 31.90 32.50 0.40 -1.22% 32.20 1 32.50 7 180.56
2014-03-04 3532 141000 78 4538750 32.50 32.55 32.00 32.00 0.50 -1.54% 32.00 3 32.05 1 177.78
2014-03-05 3532 113469 46 3649104 32.00 32.45 32.00 32.15 0.15 0.47% 32.10 2 32.20 1 178.61
2014-03-06 3532 218152 117 7129390 32.20 32.90 32.20 32.80 0.65 2.02% 32.50 14 32.85 6 182.22
2014-03-07 3532 446897 249 14861740 33.40 33.80 32.65 33.30 0.50 1.52% 33.00 1 33.30 3 185.00
2014-03-10 3532 215385 120 7114643 33.50 33.60 32.60 32.90 0.40 -1.2% 32.85 1 32.95 5 182.78
2014-03-11 3532 197300 109 6423789 32.90 33.00 32.35 32.65 0.25 -0.76% 32.50 1 32.65 20 181.39
2014-03-12 3532 97180 64 3137141 32.65 32.65 32.15 32.35 0.30 -0.92% 32.30 5 32.35 3 179.72
2014-03-13 3532 105628 69 3433732 32.35 32.80 32.35 32.60 0.25 0.77% 32.55 10 32.60 1 181.11
2014-03-14 3532 168856 86 5526354 32.50 33.00 32.50 32.90 0.30 0.92% 32.85 2 32.90 1 182.78
2014-03-17 3532 175000 80 5768300 32.90 33.20 32.85 33.00 0.10 0.3% 32.90 2 33.00 15 183.33
2014-03-18 3532 217758 116 7217161 33.60 33.60 32.95 33.05 0.05 0.15% 33.05 5 33.10 1 183.61
2014-03-19 3532 274299 126 8955777 33.30 33.40 32.20 32.25 0.80 -2.42% 32.25 7 32.40 5 179.17
2014-03-20 3532 286392 145 8992508 32.25 32.25 31.10 31.10 1.15 -3.57% 31.10 29 31.30 11 172.78
2014-03-21 3532 141000 67 4404300 31.10 31.40 31.10 31.30 0.20 0.64% 31.30 17 31.35 5 173.89
2014-03-24 3532 193202 86 5902671 30.50 30.90 30.25 30.75 0.55 -1.76% 30.65 3 30.75 3 170.83
2014-03-25 3532 99000 46 3072700 30.75 31.30 30.75 31.30 0.55 1.79% 31.00 2 31.30 2 173.89
2014-03-26 3532 68112 42 2125593 31.50 31.50 31.15 31.20 0.10 -0.32% 31.20 13 31.40 5 173.33
2014-03-27 3532 60000 42 1867900 31.10 31.25 31.05 31.20 0.00 0% 31.20 1 31.30 1 173.33
2014-03-28 3532 72240 34 2237854 31.00 31.15 30.80 30.90 0.30 -0.96% 30.90 7 31.10 2 171.67
2014-03-31 3532 85000 47 2635850 31.30 31.30 30.90 30.95 0.05 0.16% 30.95 4 31.20 1 77.38
2014-04-01 3532 54600 32 1696130 30.90 31.15 30.85 31.10 0.15 0.48% 31.10 9 31.15 5 77.75
2014-04-02 3532 129403 67 4067894 31.30 31.70 31.30 31.70 0.60 1.93% 31.70 2 31.80 5 79.25
2014-04-03 3532 84202 62 2622931 31.10 31.25 31.05 31.05 0.65 -2.05% 31.00 16 31.25 3 77.63
2014-04-07 3532 134250 65 4177387 31.10 31.45 30.95 31.35 0.30 0.97% 31.35 35 31.55 4 78.38
2014-04-08 3532 57000 36 1776350 31.35 31.45 31.10 31.10 0.25 -0.8% 31.05 5 31.25 1 77.75
2014-04-09 3532 66099 35 2058769 31.10 31.45 31.00 31.10 0.00 0% 31.10 4 31.20 1 77.75
2014-04-10 3532 120723 90 3758691 31.10 31.30 31.00 31.30 0.20 0.64% 31.20 1 31.30 6 78.25
2014-04-11 3532 221031 124 6798811 31.10 31.10 30.55 30.75 0.55 -1.76% 30.70 27 30.90 6 76.88
2014-04-14 3532 134152 100 4078570 30.75 30.75 30.25 30.30 0.45 -1.46% 30.30 12 30.70 1 75.75
2014-04-15 3532 61212 44 1868594 30.70 30.70 30.40 30.45 0.15 0.5% 30.50 1 30.75 34 76.13
2014-04-16 3532 397100 270 12304934 30.30 32.30 30.10 31.85 1.40 4.6% 31.80 2 31.85 3 79.63
2014-04-17 3532 154102 102 4849157 31.80 31.85 31.25 31.60 0.25 -0.78% 31.60 1 31.65 5 79.00
2014-04-18 3532 104000 68 3272950 31.70 31.70 31.30 31.45 0.15 -0.47% 31.45 13 31.65 6 78.63
2014-04-21 3532 191652 106 6139782 31.40 32.20 31.40 32.10 0.65 2.07% 32.05 5 32.10 3 80.25
2014-04-22 3532 129782 82 4178395 32.30 32.50 32.10 32.15 0.05 0.16% 32.10 3 32.15 1 80.38
2014-04-23 3532 314454 165 10297705 32.20 33.30 32.20 32.55 0.40 1.24% 32.55 4 32.65 1 81.38
2014-04-24 3532 210822 107 6783846 32.30 32.60 31.80 31.80 0.75 -2.3% 31.80 9 32.20 2 79.50
2014-04-25 3532 260591 131 8039630 31.45 31.65 30.20 30.90 0.90 -2.83% 30.85 27 31.25 2 77.25
2014-04-28 3532 123050 74 3811365 30.40 31.70 30.20 31.30 0.40 1.29% 31.20 1 31.30 2 78.25
2014-04-29 3532 117202 51 3649892 31.50 31.50 31.00 31.20 0.10 -0.32% 31.20 9 31.25 2 78.00
2014-04-30 3532 146000 67 4522650 31.00 31.20 30.80 30.85 0.35 -1.12% 30.85 1 31.05 2 77.13
2014-05-02 3532 51000 27 1576500 30.90 31.25 30.80 31.25 0.40 1.3% 30.90 3 31.30 2 78.13
2014-05-05 3532 46606 40 1448936 31.45 31.45 31.00 31.00 0.25 -0.8% 30.95 7 31.30 2 77.50
2014-05-06 3532 78150 37 2448080 31.05 31.45 31.05 31.35 0.35 1.13% 31.20 8 31.35 3 78.38
2014-05-07 3532 162119 72 5015576 31.25 31.25 30.85 30.85 0.50 -1.59% 30.85 14 31.00 3 77.13
2014-05-08 3532 110026 59 3406200 30.90 31.10 30.90 30.90 0.05 0.16% 30.90 16 31.10 1 77.25
2014-05-09 3532 68600 45 2123450 31.05 31.20 30.80 30.80 0.10 -0.32% 30.80 5 31.00 1 77.00
2014-05-12 3532 45848 31 1419792 30.60 31.10 30.60 31.00 0.20 0.65% 30.85 5 31.00 1 77.50
2014-05-13 3532 42802 30 1330051 31.00 31.25 30.85 30.85 0.15 -0.48% 30.80 1 30.85 4 77.13
2014-05-14 3532 69848 42 2159159 30.30 31.20 30.30 30.85 0.00 0% 30.85 1 31.05 1 77.13
2014-05-15 3532 30050 20 930505 31.00 31.20 30.85 30.85 0.00 0% 30.85 3 31.10 3 50.57
2014-05-16 3532 93150 36 2862675 30.60 30.95 30.60 30.85 0.00 0% 30.80 4 30.85 10 50.57
2014-05-19 3532 55202 45 1711821 31.00 31.20 30.85 30.85 0.00 0% 30.85 10 30.90 2 50.57
2014-05-20 3532 42033 24 1303064 31.00 31.10 30.90 30.90 0.05 0.16% 30.85 2 31.00 13 50.66
2014-05-21 3532 49250 39 1520975 31.10 31.10 30.75 30.75 0.15 -0.49% 30.75 2 30.85 6 50.41
2014-05-22 3532 80202 39 2487101 30.80 31.15 30.80 31.10 0.35 1.14% 30.95 2 31.10 4 50.98
2014-05-23 3532 50404 40 1568882 31.15 31.20 31.00 31.00 0.10 -0.32% 31.00 13 31.20 14 50.82
2014-05-26 3532 301457 153 9271402 31.15 31.25 30.20 30.80 0.20 -0.65% 30.80 2 31.00 7 50.49
2014-05-27 3532 99050 69 3040230 30.70 30.85 30.60 30.65 0.15 -0.49% 30.65 1 30.90 1 50.25
2014-05-28 3532 143235 100 4453993 30.85 31.30 30.85 31.25 0.60 1.96% 31.25 1 31.30 3 51.23
2014-05-29 3532 283047 195 8961645 31.80 31.95 31.30 31.90 0.65 2.08% 31.90 2 31.95 3 52.30
2014-05-30 3532 592813 284 19977120 32.00 34.10 32.00 34.10 2.20 6.9% 34.10 450 0.00 0 55.90
2014-06-03 3532 2013259 524 73373434 36.45 36.45 35.70 36.45 2.35 6.89% 36.45 233 0.00 0 59.75
2014-06-04 3532 2378926 1233 91720664 37.70 39.00 36.95 39.00 2.55 7% 39.00 56 0.00 0 63.93
2014-06-05 3532 1709534 978 68546851 40.00 41.00 39.00 39.95 0.95 2.44% 39.90 5 39.95 3 65.49
2014-06-06 3532 1473812 896 56908956 40.00 40.60 37.25 38.10 1.85 -4.63% 38.00 23 38.10 6 62.46
2014-06-09 3532 1024238 527 39313034 38.20 39.20 37.45 39.00 0.90 2.36% 38.90 7 39.00 23 63.93
2014-06-10 3532 783710 370 30283047 39.20 39.60 37.70 38.10 0.90 -2.31% 38.10 7 38.30 1 62.46
2014-06-11 3532 596600 320 22409688 38.15 38.15 37.05 37.40 0.70 -1.84% 37.40 10 37.50 4 61.31
2014-06-12 3532 969506 464 36461446 37.40 38.50 36.80 37.25 0.15 -0.4% 37.25 13 37.40 1 61.07
2014-06-13 3532 412513 239 15561911 37.25 38.25 37.25 37.65 0.40 1.07% 37.65 3 37.70 1 61.72
2014-06-16 3532 310917 178 11620023 38.05 38.05 37.15 37.30 0.35 -0.93% 37.30 9 37.40 4 61.15
2014-06-17 3532 353000 200 13279600 37.30 37.90 37.30 37.65 0.35 0.94% 37.60 15 37.65 4 61.72
2014-06-18 3532 924708 672 34398197 37.80 38.15 36.50 38.05 0.40 1.06% 38.00 8 38.05 1 62.38
2014-06-19 3532 495336 267 18781113 38.40 38.65 37.50 37.85 0.20 -0.53% 37.70 8 37.85 8 62.05
2014-06-20 3532 297450 169 11069404 38.30 38.30 36.80 36.90 0.95 -2.51% 36.85 33 37.00 4 60.49
2014-06-23 3532 571686 349 20632047 36.75 37.00 34.90 35.55 1.35 -3.66% 35.55 1 35.60 1 58.28
2014-06-24 3532 309617 229 11054597 35.00 36.20 35.00 36.10 0.55 1.55% 36.00 4 36.10 1 59.18
2014-06-25 3532 208800 133 7484318 36.10 36.40 35.60 35.70 0.40 -1.11% 35.60 1 35.70 73 58.52
2014-06-26 3532 298010 182 10588901 35.70 35.90 35.20 35.40 0.30 -0.84% 35.30 2 35.40 1 58.03
2014-06-27 3532 209735 139 7475787 35.20 36.20 35.20 35.20 0.20 -0.56% 35.20 19 35.35 4 57.70
2014-06-30 3532 106221 76 3781627 35.30 35.85 35.30 35.65 0.45 1.28% 35.60 14 35.75 1 58.44
2014-07-01 3532 454473 283 16699521 36.20 37.25 35.65 37.25 1.60 4.49% 37.10 1 37.25 14 61.07
2014-07-02 3532 522002 340 19032665 37.70 37.80 35.55 35.80 1.45 -3.89% 35.80 1 36.00 3 58.69
2014-07-03 3532 255728 172 9189033 35.50 36.30 35.50 36.10 0.00 0.84% 36.05 2 36.20 5 59.18
2014-07-04 3532 182502 98 6564994 36.20 36.30 35.60 35.80 0.30 -0.83% 35.80 8 36.00 9 58.69
2014-07-07 3532 177856 114 6266734 35.80 35.80 34.95 35.30 0.50 -1.4% 35.30 27 35.40 1 57.87
2014-07-08 3532 207119 105 7296665 35.30 35.40 35.05 35.20 0.10 -0.28% 35.20 1 35.30 2 57.70
2014-07-09 3532 285200 195 10319529 35.20 37.00 35.15 36.05 0.85 2.41% 36.05 17 36.10 1 59.10
2014-07-10 3532 160100 79 5736580 35.70 36.05 35.55 35.80 0.25 -0.69% 35.80 1 35.95 2 58.69
2014-07-11 3532 521585 279 18717225 35.80 36.70 35.10 35.20 0.60 -1.68% 35.20 11 35.25 6 57.70
2014-07-14 3532 85250 49 3020674 35.20 35.60 35.20 35.60 0.40 1.14% 35.50 53 35.80 2 58.36
2014-07-15 3532 134000 84 4820650 35.60 36.45 35.35 36.05 0.45 1.26% 36.00 2 36.10 5 59.10
2014-07-16 3532 122020 82 4379910 36.20 36.40 35.45 35.65 0.40 -1.11% 35.65 13 35.75 1 58.44
2014-07-17 3532 157049 89 5608944 35.60 35.90 35.50 35.60 0.05 -0.14% 35.55 15 35.80 1 58.36
2014-07-18 3532 268250 177 9765974 35.60 36.80 35.60 36.50 0.90 2.53% 36.50 1 36.60 1 59.84
2014-07-21 3532 202000 115 7410500 37.20 37.20 36.35 36.50 0.00 0% 36.50 6 36.60 8 59.84
2014-07-22 3532 536782 393 20218574 37.20 38.15 36.55 37.95 1.45 3.97% 37.85 1 38.00 16 62.21
2014-07-24 3532 630923 343 24443056 37.95 39.40 37.75 38.40 0.45 1.19% 38.40 6 38.45 6 62.95
2014-07-25 3532 346989 183 13030537 38.00 38.00 37.20 37.20 1.20 -3.12% 37.20 2 37.35 8 60.98
2014-07-28 3532 601152 287 22300721 36.60 38.95 35.80 38.50 1.30 3.49% 38.40 16 38.50 6 63.11
2014-07-29 3532 620343 365 23783734 38.50 39.00 37.60 38.30 0.20 -0.52% 38.25 1 38.30 1 62.79
2014-07-30 3532 270252 151 10350698 38.30 38.70 37.90 38.30 0.00 0% 38.10 1 38.35 17 62.79
2014-07-31 3532 255280 178 9788696 38.50 38.60 37.80 38.10 0.20 -0.52% 38.05 7 38.40 4 62.46
2014-08-01 3532 219200 135 8191119 36.80 37.95 36.80 37.10 1.00 -2.62% 37.10 1 37.25 3 60.82
2014-08-04 3532 93170 72 3465157 37.10 37.40 37.00 37.05 0.05 -0.13% 37.05 7 37.25 1 60.74
2014-08-05 3532 226508 139 8289989 37.15 37.15 36.25 36.25 0.80 -2.16% 36.25 3 36.40 10 59.43
2014-08-06 3532 363498 206 12825679 36.10 36.15 34.60 34.60 1.65 -4.55% 34.60 4 35.00 19 56.72
2014-08-07 3532 434187 199 15840619 34.60 37.00 34.60 37.00 2.40 6.94% 37.00 9 0.00 0 60.66
2014-08-08 3532 196950 148 6948114 34.70 36.50 34.70 35.85 1.15 -3.11% 35.80 2 35.85 2 58.77
2014-08-11 3532 84050 62 3025550 35.90 36.20 35.85 36.00 0.15 0.42% 36.00 1 36.10 15 59.02
2014-08-12 3532 113162 76 4032759 36.00 36.10 35.20 35.70 0.30 -0.83% 35.50 7 35.80 1 58.52
2014-08-13 3532 58119 40 2060980 36.00 36.00 35.20 35.55 0.15 -0.42% 35.55 1 35.60 3 58.28
2014-08-14 3532 159702 92 5614178 35.30 35.65 34.95 35.00 0.55 -1.55% 35.00 4 35.10 1 48.61
2014-08-15 3532 144514 63 5094586 35.00 35.70 34.95 35.25 0.25 0.71% 35.15 1 35.25 1 48.96
2014-08-18 3532 265262 161 9020034 35.25 35.25 32.85 32.85 2.40 -6.81% 32.85 4 33.10 2 45.63
2014-08-19 3532 165050 100 5654200 32.85 34.85 32.85 34.30 1.45 4.41% 34.30 2 34.45 2 47.64
2014-08-20 3532 67252 57 2306017 34.30 34.50 33.90 34.20 0.10 -0.29% 34.10 2 34.20 1 47.50
2014-08-21 3532 144302 94 4777380 34.00 34.00 32.30 33.00 1.20 -3.51% 32.95 19 33.40 1 45.83
2014-08-22 3532 323998 223 11294927 33.50 35.30 33.15 35.30 2.30 6.97% 35.30 45 0.00 0 49.03
2014-08-25 3532 310055 210 11091991 37.00 37.00 34.75 35.05 0.25 -0.71% 35.05 31 35.40 17 48.68
2014-08-26 3532 156202 104 5479070 35.05 35.70 34.30 35.40 0.35 1% 35.20 26 35.40 2 49.17
2014-08-27 3532 398306 319 14515299 35.95 36.95 35.40 36.60 1.20 3.39% 36.55 1 36.65 5 50.83
2014-08-28 3532 60694 47 2214126 36.50 36.85 36.30 36.30 0.30 -0.82% 36.30 5 36.40 2 50.42
2014-08-29 3532 159606 135 5888489 36.25 37.20 36.10 36.95 0.65 1.79% 36.70 1 36.95 1 51.32
2014-09-01 3532 94172 81 3485912 36.95 37.45 36.70 36.70 0.25 -0.68% 36.70 1 36.90 1 50.97
2014-09-02 3532 114202 86 4198682 36.70 37.10 36.30 36.30 0.40 -1.09% 36.30 3 36.40 1 50.42
2014-09-03 3532 45000 31 1625950 36.30 36.30 36.00 36.20 0.10 -0.28% 36.20 7 36.25 19 50.28
2014-09-04 3532 106828 76 3829941 36.20 36.20 35.55 35.90 0.30 -0.83% 35.70 2 35.90 17 49.86
2014-09-05 3532 66300 40 2377790 35.90 36.20 35.65 35.65 0.25 -0.7% 35.65 3 36.15 1 49.51
2014-09-09 3532 67000 49 2420200 35.70 36.45 35.70 35.80 0.15 0.42% 35.80 14 36.30 1 49.72
2014-09-10 3532 86076 62 3095482 36.00 36.30 35.75 35.95 0.15 0.42% 35.80 2 35.95 1 49.93
2014-09-11 3532 79500 55 2883349 35.95 36.95 35.95 36.05 0.10 0.28% 36.00 6 36.45 1 50.07
2014-09-12 3532 101861 68 3654015 36.10 36.30 35.70 35.70 0.35 -0.97% 35.70 14 36.00 20 49.58
2014-09-15 3532 44152 39 1578244 35.50 36.30 35.50 36.30 0.60 1.68% 35.65 1 36.30 1 50.42
2014-09-16 3532 101250 96 3648650 36.00 36.25 35.50 35.85 0.45 -1.24% 35.70 1 35.85 1 49.79
2014-09-17 3532 485200 330 17503640 35.95 37.20 34.60 35.70 0.15 -0.42% 35.40 1 35.70 11 49.58
2014-09-18 3532 86000 71 3070300 35.50 36.20 35.35 35.90 0.20 0.56% 35.90 1 35.95 7 49.86
2014-09-19 3532 88000 53 3164650 36.70 36.70 35.70 35.90 0.00 0% 35.85 1 36.10 6 49.86
2014-09-22 3532 117896 70 4195130 35.90 36.00 35.20 35.40 0.50 -1.39% 35.35 17 35.75 20 49.17
2014-09-23 3532 73658 58 2613442 35.05 35.70 35.05 35.70 0.30 0.85% 35.35 2 35.70 2 49.58
2014-09-24 3532 240000 190 8705050 35.70 36.60 35.70 36.60 0.90 2.52% 36.55 1 36.60 14 50.83
2014-09-25 3532 216202 106 7798471 36.95 36.95 35.50 35.50 1.10 -3.01% 35.50 1 35.75 2 49.31
2014-09-26 3532 99075 69 3520850 34.50 36.25 34.35 35.35 0.15 -0.42% 35.30 1 35.65 1 49.10
2014-09-29 3532 39000 31 1393100 35.40 36.00 35.40 35.60 0.25 0.71% 35.60 2 35.75 2 49.44
2014-09-30 3532 327252 267 11961047 35.60 37.00 35.60 36.90 1.30 3.65% 36.75 9 36.90 15 51.25
2014-10-01 3532 218000 130 8137800 36.90 38.00 36.50 37.00 0.10 0.27% 36.85 2 37.10 13 51.39
2014-10-02 3532 114800 63 4240719 36.55 37.50 36.35 37.30 0.30 0.81% 37.20 3 37.30 2 51.81
2014-10-03 3532 177000 113 6619800 37.40 37.95 36.85 36.90 0.40 -1.07% 36.90 4 37.10 3 51.25
2014-10-06 3532 210000 78 7942700 38.55 38.55 37.55 37.70 0.80 2.17% 37.70 1 37.80 3 52.36
2014-10-07 3532 166074 128 6068900 37.70 37.70 36.10 36.40 1.30 -3.45% 36.40 2 36.70 3 50.56
2014-10-08 3532 88235 49 3201217 36.20 36.45 36.20 36.25 0.15 -0.41% 36.20 18 36.40 1 50.35
2014-10-09 3532 136200 68 4878940 36.25 36.25 35.50 35.75 0.50 -1.38% 35.70 3 35.75 3 49.65
2014-10-13 3532 211011 132 7302064 35.30 36.45 33.40 33.50 2.25 -6.29% 33.45 4 33.50 4 46.53
2014-10-14 3532 293152 111 9926341 33.40 34.30 33.40 33.50 0.00 0% 33.45 5 33.50 4 46.53
2014-10-15 3532 537250 202 17608050 33.60 33.60 31.30 31.80 1.70 -5.07% 31.65 17 31.80 1 44.17
2014-10-16 3532 182050 117 5665150 31.65 32.30 30.40 31.80 0.00 0% 31.70 1 31.80 4 44.17
2014-10-17 3532 269213 195 8358423 31.80 31.80 30.70 30.80 1.00 -3.14% 30.80 4 31.05 1 42.78
2014-10-20 3532 276000 171 8543200 30.80 31.30 30.80 31.00 0.20 0.65% 30.95 2 31.00 17 43.06
2014-10-21 3532 154000 82 4742950 31.00 31.05 30.40 30.85 0.15 -0.48% 30.80 80 30.90 76 42.85
2014-10-22 3532 217000 127 6724950 31.80 31.80 30.80 30.80 0.05 -0.16% 30.70 2 30.80 4 42.78
2014-10-23 3532 200100 108 6083910 30.75 30.90 30.10 30.80 0.00 0% 30.60 3 30.80 2 42.78
2014-10-24 3532 357500 181 10811400 30.90 30.90 29.95 30.15 0.65 -2.11% 30.10 6 30.15 2 41.88
2014-10-27 3532 411515 193 12100587 30.15 30.15 29.00 29.40 0.75 -2.49% 29.40 139 29.45 2 40.83
2014-10-28 3532 142050 112 4288615 29.80 30.40 29.80 30.30 0.90 3.06% 30.25 1 30.30 2 42.08
2014-10-29 3532 99000 66 3056100 30.70 31.05 30.50 31.05 0.75 2.48% 31.00 6 31.05 1 43.13
2014-10-30 3532 90000 37 2771300 31.05 31.20 30.60 30.70 0.35 -1.13% 30.60 5 30.95 20 42.64
2014-10-31 3532 68202 45 2108131 31.20 31.20 30.70 31.00 0.30 0.98% 30.90 8 31.00 6 43.06
2014-11-03 3532 209075 138 6415206 30.50 31.10 30.45 30.90 0.10 -0.32% 30.85 1 30.90 60 42.92
2014-11-04 3532 109000 81 3327600 31.00 31.00 30.25 30.40 0.50 -1.62% 30.35 1 30.60 4 42.22
2014-11-05 3532 79031 43 2417242 30.40 30.85 30.40 30.55 0.15 0.49% 30.50 2 30.80 6 42.43
2014-11-06 3532 72350 65 2214019 30.80 30.85 30.30 30.30 0.25 -0.82% 30.30 2 30.60 5 42.08
2014-11-07 3532 52100 35 1586800 30.30 30.50 30.30 30.50 0.20 0.66% 30.50 2 30.60 1 42.36
2014-11-10 3532 42606 32 1313113 30.90 31.00 30.55 30.65 0.15 0.49% 30.60 2 30.80 1 42.57
2014-11-11 3532 118050 101 3681210 30.80 31.45 30.80 31.20 0.55 1.79% 31.20 12 31.25 4 43.33
2014-11-12 3532 151000 97 4778150 31.50 32.00 30.90 30.90 0.30 -0.96% 30.90 8 31.00 1 29.15
2014-11-13 3532 67798 52 2117276 31.00 31.65 31.00 31.00 0.10 0.32% 31.00 3 31.25 1 29.25
2014-11-14 3532 77000 54 2396200 31.50 31.50 31.00 31.05 0.05 0.16% 31.05 2 31.10 3 29.29
2014-11-17 3532 83049 57 2547321 31.15 31.15 30.30 30.40 0.65 -2.09% 30.40 4 30.90 10 28.68
2014-11-18 3532 129022 74 3882864 30.40 30.50 29.70 29.75 0.65 -2.14% 29.75 17 30.00 3 28.07
2014-11-19 3532 179732 104 5379626 30.00 30.05 29.85 29.85 0.10 0.34% 29.85 1 29.90 2 28.16
2014-11-20 3532 126160 73 3784447 29.85 30.45 29.85 30.45 0.60 2.01% 30.20 6 30.45 3 28.73
2014-11-21 3532 78000 47 2395250 30.45 30.80 30.45 30.75 0.30 0.99% 30.70 6 30.75 1 29.01
2014-11-24 3532 40195 29 1238726 31.45 31.45 30.65 30.80 0.05 0.16% 30.65 2 30.80 2 29.06
2014-11-25 3532 41000 33 1251100 30.25 30.80 30.20 30.65 0.15 -0.49% 30.50 2 30.65 27 28.92
2014-11-26 3532 44032 34 1339522 30.30 30.55 30.30 30.55 0.10 -0.33% 30.35 2 30.70 14 28.82
2014-11-27 3532 83000 37 2524350 30.20 30.80 30.20 30.35 0.20 -0.65% 30.40 1 30.60 7 28.63
2014-11-28 3532 65404 40 1997962 30.10 30.75 30.10 30.75 0.40 1.32% 30.70 3 30.80 21 29.01
2014-12-01 3532 263000 187 8346250 30.75 32.70 30.75 31.70 0.95 3.09% 31.70 16 31.80 8 29.91
2014-12-02 3532 156004 122 4891875 32.00 32.00 31.00 31.25 0.45 -1.42% 31.20 1 31.35 2 29.48
2014-12-03 3532 207000 128 6610600 31.50 32.15 31.50 32.10 0.85 2.72% 32.00 9 32.10 5 30.28
2014-12-04 3532 260294 133 8409231 32.20 32.50 32.20 32.25 0.15 0.47% 32.25 3 32.30 3 30.42
2014-12-05 3532 390396 210 12926125 32.35 33.60 32.25 33.40 1.15 3.57% 33.35 10 33.40 17 31.51
2014-12-08 3532 226248 119 8077052 35.70 35.70 35.70 35.70 2.30 6.89% 35.70 1132 0.00 0 33.68
2014-12-09 3532 1550500 953 58138850 38.15 38.15 36.80 37.20 1.50 4.2% 37.00 11 37.20 10 35.09
2014-12-10 3532 523809 351 19267058 37.60 37.65 36.30 36.80 0.40 -1.08% 36.70 5 36.80 5 34.72
2014-12-11 3532 477023 226 17701803 36.55 37.60 36.55 37.20 0.40 1.09% 37.00 11 37.20 20 35.09
2014-12-12 3532 1601537 1006 154012767 96.90 97.40 95.00 38.10 0.40 2.42% 95.00 46 95.40 6 42.04
2014-12-15 3532 1144171 562 44375965 38.80 39.40 38.15 38.85 0.75 1.97% 38.80 1 38.85 1 36.65
2014-12-16 3532 2004513 868 82125760 38.80 41.55 38.80 41.55 2.70 6.95% 41.55 512 0.00 0 39.20
2014-12-17 3532 2344518 1234 99475280 42.65 43.90 41.30 43.80 2.25 5.42% 43.55 1 43.80 29 41.32
2014-12-18 3532 1246349 648 54352757 43.80 44.60 42.60 43.00 0.80 -1.83% 43.00 13 43.05 5 40.57
2014-12-19 3532 1460810 739 62184526 44.20 44.30 40.70 40.95 2.05 -4.77% 40.90 9 41.00 39 38.63
2014-12-22 3532 524719 192 22982690 43.80 43.80 43.80 43.80 2.85 6.96% 43.80 605 0.00 0 41.32
2014-12-23 3532 1226532 531 57460222 46.85 46.85 46.80 46.85 3.05 6.96% 46.85 381 0.00 0 44.20
2014-12-24 3532 2151045 1017 105399450 48.95 50.10 47.00 50.10 3.25 6.94% 50.10 237 0.00 0 47.26
2014-12-25 3532 2664679 1510 139170463 50.20 53.60 50.20 52.00 1.90 3.79% 51.90 1 52.00 47 49.06
2014-12-26 3532 2801836 1441 152173677 52.30 55.60 51.20 55.60 3.60 6.92% 55.60 87 0.00 0 52.45
2014-12-27 3532 1595726 1109 90076298 55.60 57.50 54.00 56.90 1.30 2.34% 56.80 11 56.90 4 53.68
2014-12-29 3532 2535490 1485 138019013 58.00 58.00 53.00 53.40 3.50 -6.15% 53.30 1 53.40 17 50.38
2014-12-30 3532 1663105 1072 89231319 53.10 55.10 52.20 54.70 1.30 2.43% 54.50 6 54.70 8 51.60
2014-12-31 3532 979726 690 52578119 53.80 54.60 53.00 53.00 1.70 -3.11% 53.00 16 53.10 1 50.00