通嘉(3588)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　39.35
0
0%		39.30
-0.05
-0.13%		 　38.55
-0.75
-1.91%		39.30
0.75
1.95%		40.25
0.95
2.42%		39.35
-0.9
-2.24%		39.15
-0.2
-0.51%		 　39.30
0.15
0.38%		39.30
0
0%		39.40
0.1
0.25%		39.55
0.15
0.38%		38.90
-0.65
-1.64%		 　38.90
0
0%		38.45
-0.45
-1.16%		38.95
0.5
1.3%		38.95
0
0%		38.50
-0.45
-1.16%		 　37.90
-0.6
-1.56%		 38.76
2 月　　　　37.45
-0.45
-1.19%		37.55
0.1
0.27%		37.70
0.15
0.4%		 　37.80
0.1
0.27%		37.85
0.05
0.13%		38.00
0.15
0.4%		38.00
0
0%		37.90
-0.1
-0.26%		 　38.05
0.15
0.4%		38.50
0.45
1.18%		38.90
0.4
1.04%		38.70
-0.2
-0.51%		39.20
0.5
1.29%		 　41.90
2.7
6.89%		44.80
2.9
6.92%		45.70
0.9
2.01%		45.65
-0.05
-0.11%		 41.11
3 月　　48.80
3.15
6.9%		47.90
-0.9
-1.84%		48.95
1.05
2.19%		49.10
0.15
0.31%		52.30
3.2
6.52%		 　52.70
0.4
0.76%		53.30
0.6
1.14%		55.50
2.2
4.13%		56.30
0.8
1.44%		53.30
-3
-5.33%		 　53.00
-0.3
-0.56%		55.00
2
3.77%		53.20
-1.8
-3.27%		51.70
-1.5
-2.82%		51.20
-0.5
-0.97%		 　51.90
0.7
1.37%		51.90
0
0%		55.50
3.6
6.94%		54.20
-1.3
-2.34%		52.50
-1.7
-3.14%		 53.10
0.6
1.14%		52.51
4 月53.20
0.1
0.19%		53.50
0.3
0.56%		52.30
-1.2
-2.24%		 　　49.80
-2.5
-4.78%		50.10
0.3
0.6%		49.80
-0.3
-0.6%		49.10
-0.7
-1.41%		49.30
0.2
0.41%		 　47.00
-2.3
-4.67%		48.35
1.35
2.87%		48.45
0.1
0.21%		48.20
-0.25
-0.52%		48.00
-0.2
-0.41%		 　47.60
-0.4
-0.83%		48.40
0.8
1.68%		48.00
-0.4
-0.83%		47.35
-0.65
-1.35%		45.20
-2.15
-4.54%		 　44.55
-0.65
-1.44%		45.30
0.75
1.68%		45.20
-0.1
-0.22%		 48.22
5 月　46.15
0.95
2.1%		 　46.75
0.6
1.3%		46.90
0.15
0.32%		46.80
-0.1
-0.21%		48.50
1.7
3.63%		47.40
-1.1
-2.27%		 　45.70
-1.7
-3.59%		44.80
-0.9
-1.97%		45.00
0.2
0.45%		45.10
0.1
0.22%		44.85
-0.25
-0.55%		 　44.65
-0.2
-0.45%		45.50
0.85
1.9%		46.90
1.4
3.08%		47.60
0.7
1.49%		47.30
-0.3
-0.63%		 　47.20
-0.1
-0.21%		47.20
0
0%		48.95
1.75
3.71%		52.30
3.35
6.84%		55.40
3.1
5.93%		 47.32
6 月　　55.10
-0.3
-0.54%		58.90
3.8
6.9%		63.00
4.1
6.96%		61.00
-2
-3.17%		 　60.20
-0.8
-1.31%		59.20
-1
-1.66%		59.70
0.5
0.84%		58.90
-0.8
-1.34%		60.60
1.7
2.89%		 　59.40
-1.2
-1.98%		59.30
-0.1
-0.17%		63.40
4.1
6.91%		61.50
-1.9
-3%		60.10
-1.4
-2.28%		 　55.90
-4.2
-6.99%		55.60
-0.3
-0.54%		55.40
-0.2
-0.36%		55.80
0.4
0.72%		55.00
-0.8
-1.43%		 　55.80
0.8
1.45%		 58.45
7 月56.20
0.4
0.72%		54.70
-1.5
-2.67%		55.30
0.6
1.1%		59.10
3.8
6.87%		 　60.50
1.4
2.37%		60.20
-0.3
-0.5%		57.70
-2.5
-4.15%		56.90
-0.8
-1.39%		53.60
-3.3
-5.8%		 　54.70
1.1
2.05%		54.70
0
0%		55.30
0.6
1.1%		55.10
-0.2
-0.36%		54.80
-0.3
-0.54%		 　56.20
1.4
2.55%		56.00
-0.2
-0.36%		 55.90
-0.1
-0.18%		59.80
3.9
6.98%		 　59.30
-0.5
-0.84%		60.50
1.2
2.02%		62.00
1.5
2.48%		59.30
-2.7
-4.35%		57.2
8 月57.50
-1.8
-3.04%		 　58.10
0.6
1.04%		56.60
-1.5
-2.58%		58.80
2.2
3.89%		56.70
-2.1
-3.57%		54.60
-2.1
-3.7%		 　56.30
1.7
3.11%		55.90
-0.4
-0.71%		55.80
-0.1
-0.18%		55.00
-0.8
-1.43%		54.60
-0.4
-0.73%		 　53.70
-0.9
-1.65%		54.00
0.3
0.56%		53.70
-0.3
-0.56%		51.00
-2.7
-5.03%		51.20
0.2
0.39%		 　52.20
1
1.95%		52.50
0.3
0.57%		52.10
-0.4
-0.76%		52.30
0.2
0.38%		52.60
0.3
0.57%		 54.46
9 月52.50
-0.1
-0.19%		51.00
-1.5
-2.86%		50.90
-0.1
-0.2%		50.60
-0.3
-0.59%		50.70
0.1
0.2%		 　　50.90
0.2
0.39%		50.70
-0.2
-0.39%		51.30
0.6
1.18%		50.40
-0.9
-1.75%		 　49.30
-1.1
-2.18%		49.25
-0.05
-0.1%		49.45
0.2
0.41%		50.70
1.25
2.53%		51.10
0.4
0.79%		 　50.20
-0.9
-1.76%		50.40
0.2
0.4%		50.70
0.3
0.6%		49.85
-0.85
-1.68%		49.35
-0.5
-1%		 　49.70
0.35
0.71%		49.55
-0.15
-0.3%		 50.35
10 月50.40
0.85
1.72%		50.30
-0.1
-0.2%		51.00
0.7
1.39%		 　50.80
-0.2
-0.39%		50.20
-0.6
-1.18%		49.60
-0.6
-1.2%		48.05
-1.55
-3.13%		 　　44.70
-3.35
-6.97%		42.40
-2.3
-5.15%		41.90
-0.5
-1.18%		40.70
-1.2
-2.86%		38.70
-2
-4.91%		 　39.05
0.35
0.9%		39.20
0.15
0.38%		40.00
0.8
2.04%		39.80
-0.2
-0.5%		38.70
-1.1
-2.76%		 　36.10
-2.6
-6.72%		37.40
1.3
3.6%		38.50
1.1
2.94%		38.40
-0.1
-0.26%		38.40
0
0%		42.88
11 月 　38.65
0.25
0.65%		39.05
0.4
1.03%		38.45
-0.6
-1.54%		38.20
-0.25
-0.65%		38.40
0.2
0.52%		 　38.70
0.3
0.78%		38.45
-0.25
-0.65%		37.90
-0.55
-1.43%		38.00
0.1
0.26%		37.65
-0.35
-0.92%		 　37.30
-0.35
-0.93%		36.85
-0.45
-1.21%		36.90
0.05
0.14%		39.45
2.55
6.91%		42.20
2.75
6.97%		 　41.60
-0.6
-1.42%		42.60
1
2.4%		41.95
-0.65
-1.53%		41.00
-0.95
-2.26%		40.35
-0.65
-1.59%		 39.21
12 月39.60
-0.75
-1.86%		41.00
1.4
3.54%		41.85
0.85
2.07%		42.05
0.2
0.48%		43.00
0.95
2.26%		 　41.70
-1.3
-3.02%		40.80
-0.9
-2.16%		40.85
0.05
0.12%		40.60
-0.25
-0.61%		40.90
0.3
0.74%		 　41.80
0.9
2.2%		41.90
0.1
0.24%		41.10
-0.8
-1.91%		40.15
-0.95
-2.31%		39.20
-0.95
-2.37%		 　39.55
0.35
0.89%		40.40
0.85
2.15%		40.35
-0.05
-0.12%		41.95
1.6
3.97%		41.30
-0.65
-1.55%		41.40
0.1
0.24%		 40.95
-0.45
-1.09%		43.80
2.85
6.96%		43.80
0
0%		41.21

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:63.40最低價:36.10平均價:47.63,灰色底表示週末,漲144天(144.9)元,跌159天(-141.55)元,平盤11天
7%=19,6%=1,4%=8,3%=9,2%=26,1%=48,0%=44,-0%=1,-1%=6,-2%=6,-3%=9,-4%=14,-5%=29,-6%=36,-7%=58,

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 3588 159984 123 6289317 39.30 39.80 39.10 39.35 0.25 0% 39.35 1 39.40 3 16.67
2014-01-03 3588 119885 95 4695221 39.30 39.40 39.00 39.30 0.05 -0.13% 39.20 8 39.30 5 16.65
2014-01-06 3588 146204 102 5673815 39.30 39.30 38.55 38.55 0.75 -1.91% 38.55 7 38.95 1 16.33
2014-01-07 3588 138000 91 5386250 38.50 39.40 38.30 39.30 0.75 1.95% 39.20 2 39.30 2 16.65
2014-01-08 3588 342196 241 13846495 39.70 40.85 39.70 40.25 0.95 2.42% 40.25 4 40.40 21 17.06
2014-01-09 3588 242022 163 9608358 40.30 40.30 39.30 39.35 0.90 -2.24% 39.35 2 39.40 2 16.67
2014-01-10 3588 127351 85 5013139 39.35 39.70 39.10 39.15 0.20 -0.51% 39.15 6 39.45 1 16.59
2014-01-13 3588 170499 104 6732934 39.30 39.80 39.20 39.30 0.15 0.38% 39.20 3 39.40 1 16.65
2014-01-14 3588 109535 73 4293079 39.30 39.60 39.05 39.30 0.00 0% 39.15 1 39.30 4 16.65
2014-01-15 3588 150377 88 5955914 39.50 39.80 39.40 39.40 0.10 0.25% 39.40 1 39.50 20 16.69
2014-01-16 3588 77278 49 3053823 39.60 39.65 39.40 39.55 0.15 0.38% 39.30 2 39.55 4 16.76
2014-01-17 3588 191079 123 7441970 39.60 39.60 38.40 38.90 0.65 -1.64% 38.85 5 38.95 7 16.48
2014-01-20 3588 69895 53 2716164 38.90 39.10 38.60 38.90 0.00 0% 38.90 1 39.00 3 16.48
2014-01-21 3588 150101 105 5791478 38.90 38.95 38.35 38.45 0.45 -1.16% 38.40 4 38.55 2 16.29
2014-01-22 3588 299586 187 11721619 38.50 39.45 38.45 38.95 0.50 1.3% 38.95 2 39.00 8 16.50
2014-01-23 3588 91359 76 3577771 39.50 39.50 38.85 38.95 0.00 0% 38.95 1 39.30 3 16.50
2014-01-24 3588 87284 79 3369080 38.50 38.75 38.45 38.50 0.45 -1.16% 38.50 1 38.70 6 16.31
2014-01-27 3588 102976 86 3905927 38.30 38.30 37.75 37.90 0.60 -1.56% 37.90 26 38.00 6 16.06
2014-02-05 3588 65689 54 2454590 37.90 37.90 37.10 37.45 0.45 -1.19% 37.40 23 37.80 4 15.87
2014-02-06 3588 206768 86 7742196 37.45 37.80 37.30 37.55 0.10 0.27% 37.50 11 37.65 1 15.91
2014-02-07 3588 115197 101 4362971 37.90 38.40 37.65 37.70 0.15 0.4% 37.65 4 37.80 8 15.97
2014-02-10 3588 102720 77 3902767 38.70 38.70 37.75 37.80 0.10 0.27% 37.75 2 37.80 7 16.02
2014-02-11 3588 129091 68 4884721 37.80 38.00 37.80 37.85 0.05 0.13% 37.85 6 37.90 1 16.04
2014-02-12 3588 75090 60 2847870 38.00 38.40 37.80 38.00 0.15 0.4% 38.00 10 38.05 2 16.10
2014-02-13 3588 123575 70 4692703 38.00 38.30 37.90 38.00 0.00 0% 38.00 2 38.10 5 16.10
2014-02-14 3588 107221 51 4066170 38.20 38.20 37.80 37.90 0.10 -0.26% 37.90 3 38.00 7 16.06
2014-02-17 3588 54521 50 2077913 38.00 38.30 38.00 38.05 0.15 0.4% 38.10 1 38.15 3 16.12
2014-02-18 3588 122962 96 4712385 38.00 38.60 37.95 38.50 0.45 1.18% 38.45 1 38.50 1 16.31
2014-02-19 3588 168716 134 6609835 38.70 39.50 38.50 38.90 0.40 1.04% 38.85 3 38.95 2 16.48
2014-02-20 3588 108118 82 4192763 38.50 39.15 38.50 38.70 0.20 -0.51% 38.70 3 38.80 6 16.40
2014-02-21 3588 206079 127 8078770 39.00 39.50 38.80 39.20 0.50 1.29% 39.20 6 39.30 6 16.61
2014-02-24 3588 1958490 847 81404324 39.50 41.90 39.50 41.90 2.70 6.89% 41.90 161 0.00 0 17.75
2014-02-25 3588 2266259 1275 98520844 42.30 44.80 41.55 44.80 2.90 6.92% 44.80 19 0.00 0 18.98
2014-02-26 3588 1845785 1146 85757959 45.50 47.45 45.00 45.70 0.90 2.01% 45.65 21 45.80 14 19.36
2014-02-27 3588 1006826 633 45740049 46.00 46.50 44.85 45.65 0.05 -0.11% 45.65 1 45.70 9 19.34
2014-03-03 3588 1460057 806 69674872 45.65 48.80 45.55 48.80 3.15 6.9% 48.80 803 0.00 0 20.68
2014-03-04 3588 2213748 1291 107890347 49.50 49.85 47.25 47.90 0.90 -1.84% 47.85 1 48.10 10 20.30
2014-03-05 3588 1298185 761 63543792 48.40 49.70 48.00 48.95 1.05 2.19% 48.95 3 49.10 2 20.74
2014-03-06 3588 780504 555 37967783 49.00 49.25 48.20 49.10 0.15 0.31% 49.05 2 49.10 1 20.81
2014-03-07 3588 3371542 1542 174637580 50.50 52.50 49.70 52.30 3.20 6.52% 52.10 1 52.30 25 22.16
2014-03-10 3588 3260491 2080 173786703 53.00 55.00 51.50 52.70 0.40 0.76% 52.70 15 52.80 20 22.33
2014-03-11 3588 1463156 870 77542104 53.50 53.70 52.00 53.30 0.60 1.14% 53.20 15 53.30 5 22.58
2014-03-12 3588 3141026 1757 173848225 53.50 56.50 53.20 55.50 2.20 4.13% 55.40 12 55.50 19 23.52
2014-03-13 3588 2124955 1350 121109965 56.00 58.00 56.00 56.30 0.80 1.44% 56.30 1 56.40 16 23.86
2014-03-14 3588 1891166 1198 102716942 55.30 56.80 52.40 53.30 3.00 -5.33% 53.20 10 53.30 7 22.58
2014-03-17 3588 943762 672 50047086 53.30 53.80 52.10 53.00 0.30 -0.56% 53.00 30 53.10 1 22.46
2014-03-18 3588 2546932 1581 138942946 53.50 56.50 52.30 55.00 2.00 3.77% 54.90 6 55.00 3 23.31
2014-03-19 3588 1664954 1075 90401126 56.00 56.60 52.30 53.20 1.80 -3.27% 53.20 8 53.30 3 22.54
2014-03-20 3588 1033320 701 53549861 52.40 52.80 50.60 51.70 1.50 -2.82% 51.70 9 51.80 2 21.91
2014-03-21 3588 564656 374 29225218 51.70 53.00 50.70 51.20 0.50 -0.97% 51.20 7 51.30 2 21.69
2014-03-24 3588 567229 420 29282668 50.60 52.50 50.50 51.90 0.70 1.37% 51.80 3 52.10 6 21.99
2014-03-25 3588 663193 413 34615504 51.60 53.00 51.50 51.90 0.00 0% 51.90 4 52.00 4 21.99
2014-03-26 3588 1737545 1004 94706044 52.30 55.50 51.80 55.50 3.60 6.94% 55.50 414 0.00 0 23.52
2014-03-27 3588 2510299 1856 141625657 57.10 58.00 54.10 54.20 1.30 -2.34% 54.10 19 54.50 3 22.97
2014-03-28 3588 1003252 730 54012005 53.80 55.00 52.50 52.50 1.70 -3.14% 52.50 31 53.00 1 22.25
2014-03-31 3588 490913 471 26123362 53.80 53.80 52.80 53.10 0.60 1.14% 53.10 12 53.20 2 22.50
2014-04-01 3588 480934 404 25536818 53.80 53.80 52.60 53.20 0.10 0.19% 53.10 6 53.20 5 21.20
2014-04-02 3588 947131 727 51349445 53.30 55.50 53.30 53.50 0.30 0.56% 53.50 22 53.80 16 21.31
2014-04-03 3588 655660 506 34579235 53.50 54.00 52.20 52.30 1.20 -2.24% 52.30 12 52.40 2 20.84
2014-04-07 3588 1430541 947 71393250 51.50 52.00 48.65 49.80 2.50 -4.78% 49.80 1 49.85 11 19.84
2014-04-08 3588 499586 421 25106297 49.30 51.30 49.30 50.10 0.30 0.6% 50.00 5 50.10 2 19.96
2014-04-09 3588 379399 324 18936472 50.10 50.70 49.30 49.80 0.30 -0.6% 49.80 5 49.85 11 19.84
2014-04-10 3588 274087 255 13551636 50.50 50.50 49.00 49.10 0.70 -1.41% 49.10 10 49.40 3 19.56
2014-04-11 3588 551259 412 27355205 49.00 50.90 48.85 49.30 0.20 0.41% 49.30 3 49.50 17 19.64
2014-04-14 3588 498172 421 23652933 49.30 49.40 46.50 47.00 2.30 -4.67% 46.95 1 47.00 11 18.73
2014-04-15 3588 474420 404 22459807 47.00 48.35 46.40 48.35 1.35 2.87% 48.30 13 48.40 1 19.26
2014-04-16 3588 169249 173 8130489 48.40 48.45 47.50 48.45 0.10 0.21% 48.10 1 48.45 6 19.30
2014-04-17 3588 280650 239 13616528 48.50 48.95 48.00 48.20 0.25 -0.52% 48.15 1 48.20 2 19.20
2014-04-18 3588 138341 170 6666918 48.40 48.90 47.80 48.00 0.20 -0.41% 48.00 2 48.10 7 19.12
2014-04-21 3588 239834 257 11264156 47.60 48.00 46.50 47.60 0.40 -0.83% 47.55 1 47.60 1 18.96
2014-04-22 3588 270974 259 12985926 48.10 48.40 46.80 48.40 0.80 1.68% 48.40 1 48.45 1 19.28
2014-04-23 3588 273316 274 13083734 48.55 48.70 47.10 48.00 0.40 -0.83% 47.80 2 48.00 1 19.12
2014-04-24 3588 219148 166 10420901 48.00 48.20 47.20 47.35 0.65 -1.35% 47.35 9 47.40 7 18.86
2014-04-25 3588 840124 389 38293189 47.30 47.35 44.60 45.20 2.15 -4.54% 45.00 8 45.20 2 18.01
2014-04-28 3588 328105 231 14454785 43.20 44.70 43.20 44.55 0.65 -1.44% 44.55 1 44.60 1 17.75
2014-04-29 3588 203088 167 9288380 45.00 46.50 45.00 45.30 0.75 1.68% 45.30 1 45.50 2 18.05
2014-04-30 3588 142104 104 6460692 45.50 45.90 45.15 45.20 0.10 -0.22% 45.15 7 45.20 5 18.01
2014-05-02 3588 171181 125 7887393 45.40 46.40 45.40 46.15 0.95 2.1% 46.10 1 46.15 1 18.39
2014-05-05 3588 152050 135 7108561 46.25 47.20 46.25 46.75 0.60 1.3% 46.70 19 46.75 1 18.63
2014-05-06 3588 97611 71 4572769 46.30 47.05 46.30 46.90 0.15 0.32% 46.90 1 47.00 11 18.69
2014-05-07 3588 102370 91 4814409 46.90 47.40 46.35 46.80 0.10 -0.21% 46.80 2 47.15 2 18.65
2014-05-08 3588 275542 211 13181577 47.40 48.70 46.80 48.50 1.70 3.63% 48.40 4 48.50 4 19.32
2014-05-09 3588 160002 128 7632994 48.05 48.50 47.30 47.40 1.10 -2.27% 47.40 2 47.70 4 18.88
2014-05-12 3588 217754 150 10036024 47.60 47.60 45.00 45.70 1.70 -3.59% 45.70 2 45.80 2 18.21
2014-05-13 3588 241326 162 10879650 45.70 46.15 44.70 44.80 0.90 -1.97% 44.80 1 45.00 1 17.85
2014-05-14 3588 114001 70 5097145 45.00 45.30 44.30 45.00 0.20 0.45% 44.85 1 45.05 1 17.93
2014-05-15 3588 64201 71 2896172 45.40 45.40 45.00 45.10 0.10 0.22% 45.10 1 45.20 7 18.41
2014-05-16 3588 247102 120 10965449 45.00 45.00 44.10 44.85 0.25 -0.55% 44.65 1 44.85 1 18.31
2014-05-19 3588 91080 63 4075584 44.85 45.00 44.40 44.65 0.20 -0.45% 44.65 1 44.90 1 18.22
2014-05-20 3588 102132 77 4640315 45.40 45.70 45.00 45.50 0.85 1.9% 45.50 3 45.60 11 18.57
2014-05-21 3588 292135 213 13684033 45.50 47.60 45.50 46.90 1.40 3.08% 46.80 1 46.90 7 19.14
2014-05-22 3588 516397 340 24773464 47.20 48.50 47.20 47.60 0.70 1.49% 47.60 4 47.65 12 19.43
2014-05-23 3588 236047 159 11175659 47.90 48.10 46.90 47.30 0.30 -0.63% 47.30 11 47.40 10 19.31
2014-05-26 3588 286101 184 13440047 47.50 47.50 46.50 47.20 0.10 -0.21% 47.20 8 47.25 2 19.27
2014-05-27 3588 133182 97 6302680 47.50 47.60 47.00 47.20 0.00 0% 47.15 15 47.25 2 19.27
2014-05-28 3588 873068 554 42618932 47.25 49.50 47.25 48.95 1.75 3.71% 48.95 3 49.00 16 19.98
2014-05-29 3588 1588350 755 82553000 50.50 52.30 50.00 52.30 3.35 6.84% 52.30 467 0.00 0 21.35
2014-05-30 3588 4208016 2217 231330875 53.40 55.90 53.00 55.40 3.10 5.93% 55.20 3 55.40 1 22.61
2014-06-03 3588 2643224 1487 148412444 56.80 57.60 54.90 55.10 0.30 -0.54% 55.10 1 55.20 3 22.49
2014-06-04 3588 3489988 1718 202053985 55.80 58.90 55.60 58.90 3.80 6.9% 58.90 2577 0.00 0 24.04
2014-06-05 3588 3250487 1615 201731981 60.80 63.00 60.10 63.00 4.10 6.96% 63.00 1283 0.00 0 25.71
2014-06-06 3588 5537761 3345 353255321 65.10 67.00 61.00 61.00 2.00 -3.17% 61.00 26 61.30 2 24.90
2014-06-09 3588 2254908 1473 135642680 59.90 61.60 58.90 60.20 0.80 -1.31% 60.20 1 60.30 2 24.57
2014-06-10 3588 1970193 1393 119331387 60.50 62.40 58.90 59.20 1.00 -1.66% 59.20 2 59.30 8 24.16
2014-06-11 3588 1473017 952 88987598 59.20 61.40 59.20 59.70 0.50 0.84% 59.70 16 59.90 1 24.37
2014-06-12 3588 1070136 706 62924002 60.00 60.10 58.10 58.90 0.80 -1.34% 58.80 4 58.90 1 24.04
2014-06-13 3588 1980279 1346 120483218 58.70 61.80 58.40 60.60 1.70 2.89% 60.60 2 60.80 3 24.73
2014-06-16 3588 1142677 681 68791677 61.00 61.80 59.00 59.40 1.20 -1.98% 59.40 15 59.70 1 24.24
2014-06-17 3588 657370 450 39127111 59.70 60.10 59.00 59.30 0.10 -0.17% 59.30 35 59.70 18 24.20
2014-06-18 3588 3754782 2067 235707867 59.50 63.40 59.50 63.40 4.10 6.91% 63.40 178 0.00 0 25.88
2014-06-19 3588 2197930 1401 137551906 63.70 63.80 61.50 61.50 1.90 -3% 61.50 69 61.70 1 25.10
2014-06-20 3588 1399214 937 85116181 61.60 62.30 59.60 60.10 1.40 -2.28% 60.10 14 60.20 2 24.53
2014-06-23 3588 1767768 1135 101585926 60.50 61.30 55.90 55.90 4.20 -6.99% 0.00 0 55.90 150 22.82
2014-06-24 3588 845845 512 46740726 55.90 56.10 54.30 55.60 0.30 -0.54% 55.40 1 55.60 9 22.69
2014-06-25 3588 734899 555 41114074 55.80 56.90 55.30 55.40 0.20 -0.36% 55.40 6 55.50 4 22.61
2014-06-26 3588 823745 574 46635141 55.70 57.60 55.60 55.80 0.40 0.72% 55.80 7 55.90 10 22.78
2014-06-27 3588 528087 367 29080685 56.40 56.40 54.50 55.00 0.80 -1.43% 55.00 12 55.20 6 22.45
2014-06-30 3588 522762 410 29362180 55.50 57.00 55.50 55.80 0.80 1.45% 55.80 16 56.00 7 22.78
2014-07-01 3588 626134 466 35396350 55.80 57.20 55.40 56.20 0.40 0.72% 56.20 8 56.30 2 22.94
2014-07-02 3588 732602 501 40496381 56.60 56.80 54.20 54.70 1.50 -2.67% 54.70 10 54.90 1 22.33
2014-07-03 3588 449655 308 24877814 54.70 56.00 54.70 55.30 0.60 1.1% 55.30 10 55.50 3 22.57
2014-07-04 3588 1684647 968 98414533 56.20 59.10 56.20 59.10 3.80 6.87% 59.10 604 0.00 0 24.12
2014-07-07 3588 2732426 1635 165627222 60.00 61.80 59.20 60.50 1.40 2.37% 60.40 14 60.50 20 24.69
2014-07-08 3588 675829 499 40457686 60.60 60.80 59.30 60.20 0.30 -0.5% 60.10 5 60.20 4 24.57
2014-07-09 3588 930724 638 54435438 60.20 60.20 57.70 57.70 2.50 -4.15% 57.70 27 57.80 2 23.55
2014-07-10 3588 522217 395 29805669 58.00 58.30 56.50 56.90 0.80 -1.39% 56.90 4 57.00 1 23.22
2014-07-11 3588 1137647 729 61915067 56.10 56.50 53.00 53.60 3.30 -5.8% 53.60 3 53.70 3 21.88
2014-07-14 3588 396476 296 21577888 53.80 55.40 53.20 54.70 1.10 2.05% 54.70 14 54.80 1 22.33
2014-07-15 3588 280605 210 15328329 55.40 55.60 53.80 54.70 0.00 0% 54.70 3 54.80 1 22.33
2014-07-16 3588 366610 262 19895613 54.30 55.30 53.70 55.30 0.60 1.1% 55.20 1 55.30 6 22.57
2014-07-17 3588 288506 214 15800080 54.80 55.60 54.00 55.10 0.20 -0.36% 54.70 2 55.20 6 22.49
2014-07-18 3588 145576 116 7992515 54.00 55.40 54.00 54.80 0.30 -0.54% 54.70 4 55.10 3 22.37
2014-07-21 3588 561310 440 31700660 55.30 57.70 54.90 56.20 1.40 2.55% 56.20 8 56.40 1 22.94
2014-07-22 3588 236761 209 13298616 56.60 56.70 55.50 56.00 0.20 -0.36% 56.00 9 56.20 10 22.86
2014-07-24 3588 191100 158 10713607 56.40 56.40 55.90 55.90 0.10 -0.18% 55.90 1 56.00 2 22.82
2014-07-25 3588 2707772 1371 160819863 56.20 59.80 56.20 59.80 3.90 6.98% 59.80 453 0.00 0 24.41
2014-07-28 3588 2395497 1610 144455500 61.20 61.30 58.80 59.30 0.50 -0.84% 59.30 5 59.50 10 24.20
2014-07-29 3588 3641600 2072 225722223 62.00 63.40 60.00 60.50 1.20 2.02% 60.50 16 60.90 4 24.69
2014-07-30 3588 2079632 1359 128855584 60.50 62.70 60.50 62.00 1.50 2.48% 62.00 9 62.20 21 25.31
2014-07-31 3588 1226671 835 74107648 62.00 62.30 59.00 59.30 2.70 -4.35% 59.30 6 59.40 2 24.20
2014-08-01 3588 808877 558 45948023 55.20 57.70 55.20 57.50 1.80 -3.04% 57.40 9 57.60 1 23.47
2014-08-04 3588 330419 239 19196342 57.00 58.50 57.00 58.10 0.60 1.04% 58.10 1 58.20 2 23.71
2014-08-05 3588 453779 314 25918640 58.10 58.50 56.50 56.60 1.50 -2.58% 56.60 25 56.70 1 23.10
2014-08-06 3588 1361746 962 79846865 56.80 59.90 56.50 58.80 2.20 3.89% 58.70 4 58.80 2 24.00
2014-08-07 3588 749182 481 43295154 59.50 59.80 56.50 56.70 2.10 -3.57% 56.70 1 56.80 10 23.14
2014-08-08 3588 908190 549 49545510 56.70 56.70 53.20 54.60 2.10 -3.7% 54.50 5 54.60 4 22.29
2014-08-11 3588 464940 367 26138611 55.00 56.90 55.00 56.30 1.70 3.11% 56.20 2 56.50 18 22.98
2014-08-12 3588 352656 243 19890208 56.30 57.00 55.80 55.90 0.40 -0.71% 55.90 12 56.10 2 22.82
2014-08-13 3588 267580 220 14961620 56.00 56.40 55.40 55.80 0.10 -0.18% 55.70 1 55.80 5 22.78
2014-08-14 3588 442147 290 24763051 56.80 57.00 55.00 55.00 0.80 -1.43% 55.00 13 55.10 2 24.55
2014-08-15 3588 229897 180 12549327 55.00 55.80 54.00 54.60 0.40 -0.73% 54.60 2 54.80 1 24.38
2014-08-18 3588 258020 174 13946982 55.60 55.60 53.30 53.70 0.90 -1.65% 53.70 1 54.00 2 23.97
2014-08-19 3588 252331 167 13673070 54.00 54.50 53.70 54.00 0.30 0.56% 54.00 12 54.20 2 24.11
2014-08-20 3588 223052 147 12037428 54.50 54.80 53.50 53.70 0.30 -0.56% 53.70 3 53.80 3 23.97
2014-08-21 3588 718196 430 36960325 53.70 53.90 50.00 51.00 2.70 -5.03% 51.00 4 51.10 4 22.77
2014-08-22 3588 218142 158 11225426 51.20 51.90 50.90 51.20 0.20 0.39% 51.20 3 51.50 3 22.86
2014-08-25 3588 219424 148 11349848 52.00 52.20 51.40 52.20 1.00 1.95% 52.20 2 52.30 2 23.30
2014-08-26 3588 270065 185 14145015 52.80 52.80 52.10 52.50 0.30 0.57% 52.50 1 52.60 12 23.44
2014-08-27 3588 523948 395 27625202 53.80 53.80 51.50 52.10 0.00 -0.76% 52.10 24 52.20 2 23.26
2014-08-28 3588 177336 149 9295437 53.00 53.00 52.00 52.30 0.20 0.38% 52.30 14 52.60 2 23.35
2014-08-29 3588 170458 129 8986043 52.20 53.10 52.20 52.60 0.30 0.57% 52.60 3 52.70 4 23.48
2014-09-01 3588 177373 137 9316117 52.60 52.90 52.10 52.50 0.10 -0.19% 52.50 1 52.70 3 23.44
2014-09-02 3588 353896 226 18177824 52.50 52.50 50.60 51.00 1.50 -2.86% 51.00 5 51.10 2 22.77
2014-09-03 3588 126190 102 6449690 51.20 51.40 50.90 50.90 0.10 -0.2% 50.90 11 51.10 2 22.72
2014-09-04 3588 119881 84 6085723 50.90 51.40 50.20 50.60 0.30 -0.59% 50.60 17 50.70 1 22.59
2014-09-05 3588 129781 104 6574657 50.70 51.00 50.50 50.70 0.10 0.2% 50.60 23 50.80 25 22.63
2014-09-09 3588 74220 70 3791096 50.80 51.40 50.80 50.90 0.20 0.39% 50.90 6 51.10 17 22.72
2014-09-10 3588 84443 67 4268858 50.50 51.30 50.30 50.70 0.20 -0.39% 50.60 8 50.70 1 22.63
2014-09-11 3588 216305 159 11115955 51.10 52.00 50.80 51.30 0.60 1.18% 51.20 6 51.50 3 22.90
2014-09-12 3588 163301 117 8275738 51.40 51.80 50.20 50.40 0.90 -1.75% 50.30 3 50.40 7 22.50
2014-09-15 3588 141291 103 7018003 50.20 50.30 49.05 49.30 1.10 -2.18% 49.30 9 49.50 2 22.01
2014-09-16 3588 95504 82 4731994 49.50 50.60 49.10 49.25 0.05 -0.1% 49.25 3 49.40 6 21.99
2014-09-17 3588 112995 98 5631301 49.60 50.40 49.45 49.45 0.20 0.41% 49.45 2 49.70 1 22.08
2014-09-18 3588 173002 131 8723350 49.70 50.90 49.70 50.70 1.25 2.53% 50.70 1 50.80 12 22.63
2014-09-19 3588 128039 96 6537789 51.00 51.40 50.80 51.10 0.40 0.79% 51.10 2 51.20 14 22.81
2014-09-22 3588 103340 73 5192601 51.00 51.00 50.10 50.20 0.90 -1.76% 50.20 2 50.30 1 22.41
2014-09-23 3588 115340 59 5828536 50.30 50.80 50.30 50.40 0.20 0.4% 50.30 6 50.40 2 22.50
2014-09-24 3588 209251 157 10658946 50.50 51.60 50.50 50.70 0.30 0.6% 50.60 20 50.70 16 22.63
2014-09-25 3588 244090 154 12278058 51.00 51.40 49.80 49.85 0.85 -1.68% 49.85 12 50.00 1 22.25
2014-09-26 3588 126807 89 6264543 49.20 50.20 49.00 49.35 0.50 -1% 49.35 7 49.40 7 22.03
2014-09-29 3588 104461 85 5176657 49.45 50.10 49.00 49.70 0.35 0.71% 49.30 3 49.70 8 22.19
2014-09-30 3588 63121 56 3120899 49.80 49.80 49.10 49.55 0.15 -0.3% 49.55 6 49.65 1 22.12
2014-10-01 3588 128050 105 6431954 49.55 50.70 49.35 50.40 0.85 1.72% 50.00 3 50.50 9 22.50
2014-10-02 3588 86500 63 4338000 50.00 50.40 49.85 50.30 0.10 -0.2% 50.30 1 50.40 6 22.46
2014-10-03 3588 223916 157 11354935 50.40 51.10 50.20 51.00 0.70 1.39% 50.90 3 51.00 15 22.77
2014-10-06 3588 194207 152 9998712 51.20 52.20 50.80 50.80 0.20 -0.39% 50.80 13 51.00 4 22.68
2014-10-07 3588 129002 92 6444100 49.60 50.30 49.60 50.20 0.60 -1.18% 50.20 2 50.30 3 22.41
2014-10-08 3588 110245 75 5488289 49.60 50.10 49.60 49.60 0.60 -1.2% 49.55 2 49.60 2 22.14
2014-10-09 3588 310014 194 15026974 50.00 50.10 48.00 48.05 1.55 -3.13% 48.00 4 48.20 9 21.45
2014-10-13 3588 379648 195 17085856 46.50 46.50 44.70 44.70 3.35 -6.97% 0.00 0 44.70 148 19.96
2014-10-14 3588 501006 312 21286756 43.20 44.40 41.70 42.40 2.30 -5.15% 42.40 1 42.50 8 18.93
2014-10-15 3588 212366 140 8974577 42.50 43.20 41.65 41.90 0.50 -1.18% 41.70 17 41.90 7 18.71
2014-10-16 3588 548017 328 21706897 41.60 41.65 39.00 40.70 1.20 -2.86% 40.70 12 41.00 2 18.17
2014-10-17 3588 241011 166 9584929 40.80 41.25 38.70 38.70 2.00 -4.91% 38.70 2 38.80 13 17.28
2014-10-20 3588 424498 232 16610066 40.00 40.00 38.75 39.05 0.35 0.9% 39.05 6 39.20 2 17.43
2014-10-21 3588 223412 168 8828236 39.10 39.85 39.05 39.20 0.15 0.38% 39.20 3 39.35 2 17.50
2014-10-22 3588 359291 252 14393065 39.30 40.90 39.30 40.00 0.80 2.04% 40.00 14 40.20 3 17.86
2014-10-23 3588 113440 96 4506835 40.00 40.30 39.55 39.80 0.20 -0.5% 39.65 3 39.80 3 17.77
2014-10-24 3588 200182 150 7830448 40.00 40.25 38.50 38.70 1.10 -2.76% 38.65 1 38.70 3 17.28
2014-10-27 3588 344236 261 12835994 38.70 38.90 36.00 36.10 2.60 -6.72% 36.10 15 36.55 3 16.12
2014-10-28 3588 243962 196 8984035 36.30 37.90 36.15 37.40 1.30 3.6% 37.40 6 37.75 1 16.70
2014-10-29 3588 119629 111 4588511 37.60 38.70 37.60 38.50 1.10 2.94% 38.45 2 38.60 1 17.19
2014-10-30 3588 94182 72 3612436 38.90 38.90 38.10 38.40 0.10 -0.26% 38.40 1 38.45 2 17.14
2014-10-31 3588 103340 88 3976084 38.60 38.90 38.30 38.40 0.00 0% 38.40 2 38.60 2 17.14
2014-11-03 3588 210028 177 8009892 37.00 39.25 36.95 38.65 0.25 0.65% 38.65 1 38.70 8 17.25
2014-11-04 3588 139753 124 5481967 39.30 39.60 39.00 39.05 0.40 1.03% 39.05 6 39.15 1 17.43
2014-11-05 3588 146111 102 5635513 39.05 39.30 38.30 38.45 0.60 -1.54% 38.45 1 38.60 1 17.17
2014-11-06 3588 98347 75 3772254 38.65 38.80 38.20 38.20 0.25 -0.65% 38.10 11 38.20 5 17.05
2014-11-07 3588 112494 89 4342018 37.80 39.15 37.80 38.40 0.20 0.52% 38.35 3 38.80 7 17.14
2014-11-10 3588 68002 56 2630228 38.30 38.90 38.30 38.70 0.30 0.78% 38.70 9 38.90 11 17.28
2014-11-11 3588 78249 60 3011058 38.50 38.70 38.40 38.45 0.25 -0.65% 38.45 3 38.55 2 17.17
2014-11-12 3588 106091 72 4017295 38.30 38.30 37.40 37.90 0.55 -1.43% 37.60 1 38.00 17 16.92
2014-11-13 3588 50090 44 1893920 37.90 38.20 37.60 38.00 0.10 0.26% 37.90 1 38.10 13 16.96
2014-11-14 3588 60111 50 2264618 37.80 37.90 37.40 37.65 0.35 -0.92% 37.65 10 37.85 13 15.82
2014-11-17 3588 46121 36 1733288 37.90 37.90 37.10 37.30 0.35 -0.93% 37.30 1 37.50 4 15.67
2014-11-18 3588 90060 76 3331246 37.75 37.75 36.55 36.85 0.45 -1.21% 36.80 1 36.95 2 15.48
2014-11-19 3588 49429 40 1825806 36.90 37.20 36.80 36.90 0.05 0.14% 36.90 1 37.00 1 15.50
2014-11-20 3588 369310 244 14401178 37.15 39.45 37.15 39.45 2.55 6.91% 39.45 58 0.00 0 16.58
2014-11-21 3588 1155375 731 48236018 40.50 42.20 40.50 42.20 2.75 6.97% 42.20 43 0.00 0 17.73
2014-11-24 3588 710540 531 30508387 43.40 44.20 41.60 41.60 0.60 -1.42% 41.60 5 41.80 1 17.48
2014-11-25 3588 560375 400 23997591 41.60 43.50 41.60 42.60 1.00 2.4% 42.60 3 42.65 1 17.90
2014-11-26 3588 373496 235 15782755 42.90 43.00 41.80 41.95 0.65 -1.53% 41.95 11 42.00 11 17.63
2014-11-27 3588 346406 213 14518202 41.95 42.45 41.00 41.00 0.95 -2.26% 41.00 9 41.50 1 17.23
2014-11-28 3588 249039 181 10133826 41.55 41.60 40.30 40.35 0.65 -1.59% 40.35 32 40.40 2 16.95
2014-12-01 3588 441602 273 17041352 37.55 39.90 37.55 39.60 0.75 -1.86% 39.60 1 39.65 4 16.64
2014-12-02 3588 232011 162 9360301 39.60 41.00 39.25 41.00 1.40 3.54% 40.90 2 41.00 2 17.23
2014-12-03 3588 326003 189 13670223 41.80 42.20 41.15 41.85 0.85 2.07% 41.85 3 41.90 2 17.58
2014-12-04 3588 175268 110 7348669 42.00 42.35 41.70 42.05 0.20 0.48% 41.90 2 42.05 3 17.67
2014-12-05 3588 542081 321 23186602 42.05 43.45 41.60 43.00 0.95 2.26% 43.00 8 43.10 3 18.07
2014-12-08 3588 209243 153 8859792 43.25 43.25 41.70 41.70 1.30 -3.02% 41.65 2 42.00 6 17.52
2014-12-09 3588 108308 85 4447938 40.80 41.50 40.80 40.80 0.90 -2.16% 40.80 12 40.95 1 17.14
2014-12-10 3588 570751 232 23435336 40.20 41.90 40.20 40.85 0.05 0.12% 40.80 12 40.90 1 17.16
2014-12-11 3588 70042 62 2853772 40.25 41.05 40.25 40.60 0.25 -0.61% 40.60 5 40.75 5 17.06
2014-12-12 3588 77118 61 1996713 25.90 26.05 25.85 40.90 0.20 0.74% 25.85 4 26.00 9 25.34
2014-12-15 3588 230932 191 9606619 40.75 42.50 40.65 41.80 0.90 2.2% 41.80 2 41.90 1 17.56
2014-12-16 3588 209079 100 8759968 41.30 42.25 41.30 41.90 0.10 0.24% 41.90 53 42.00 3 17.61
2014-12-17 3588 93009 79 3871321 42.00 42.30 41.00 41.10 0.80 -1.91% 41.10 1 41.25 1 17.27
2014-12-18 3588 125222 92 5127373 41.60 41.70 40.00 40.15 0.95 -2.31% 40.15 7 40.45 1 16.87
2014-12-19 3588 311140 212 12406648 40.40 40.65 39.00 39.20 0.95 -2.37% 39.20 12 39.55 1 16.47
2014-12-22 3588 153911 96 6069827 39.20 39.60 39.20 39.55 0.35 0.89% 39.50 8 39.55 1 16.62
2014-12-23 3588 331650 226 13411562 40.00 40.80 39.75 40.40 0.85 2.15% 40.40 5 40.50 2 16.97
2014-12-24 3588 118190 86 4800464 41.10 41.10 40.25 40.35 0.05 -0.12% 40.30 15 40.50 2 16.95
2014-12-25 3588 513304 400 21247298 40.95 42.35 40.20 41.95 1.60 3.97% 41.90 1 41.95 4 17.63
2014-12-26 3588 224229 180 9262301 41.95 41.95 41.05 41.30 0.65 -1.55% 41.30 13 41.35 1 17.35
2014-12-27 3588 173012 114 7154250 41.70 41.70 41.15 41.40 0.10 0.24% 41.40 1 41.50 1 17.39
2014-12-29 3588 212539 159 8762533 41.40 41.60 40.95 40.95 0.45 -1.09% 40.90 9 41.00 1 17.21
2014-12-30 3588 2560090 1348 111063339 40.95 43.80 40.90 43.80 2.85 6.96% 43.80 485 0.00 0 18.40
2014-12-31 3588 1192292 709 51693527 43.80 43.80 42.85 43.80 0.00 0% 43.50 8 43.80 4 18.40