太極(4934)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 27.50
0
0%
28.15
0.65
2.36%
 27.80
-0.35
-1.24%
28.85
1.05
3.78%
29.05
0.2
0.69%
28.35
-0.7
-2.41%
28.40
0.05
0.18%
 28.00
-0.4
-1.41%
28.20
0.2
0.71%
27.90
-0.3
-1.06%
27.35
-0.55
-1.97%
27.25
-0.1
-0.37%
 26.85
-0.4
-1.47%
27.55
0.7
2.61%
27.30
-0.25
-0.91%
27.55
0.25
0.92%
27.15
-0.4
-1.45%
 25.30
-1.85
-6.81%
27.25
2 月    25.50
0.2
0.79%
26.60
1.1
4.31%
25.90
-0.7
-2.63%
 25.65
-0.25
-0.97%
25.85
0.2
0.78%
26.25
0.4
1.55%
25.65
-0.6
-2.29%
25.65
0
0%
 23.90
-1.75
-6.82%
24.00
0.1
0.42%
23.20
-0.8
-3.33%
23.50
0.3
1.29%
24.05
0.55
2.34%
 24.80
0.75
3.12%
24.80
0
0%
24.40
-0.4
-1.61%
24.50
0.1
0.41%
24.9
3 月  24.75
0.25
1.02%
24.45
-0.3
-1.21%
25.15
0.7
2.86%
25.70
0.55
2.19%
25.00
-0.7
-2.72%
 24.90
-0.1
-0.4%
25.20
0.3
1.2%
25.00
-0.2
-0.79%
24.85
-0.15
-0.6%
24.75
-0.1
-0.4%
 24.90
0.15
0.61%
26.60
1.7
6.83%
27.25
0.65
2.44%
26.50
-0.75
-2.75%
26.80
0.3
1.13%
 26.05
-0.75
-2.8%
26.25
0.2
0.77%
26.00
-0.25
-0.95%
25.20
-0.8
-3.08%
23.80
-1.4
-5.56%
23.60
-0.2
-0.84%
25.22
4 月25.25
1.65
6.99%
25.40
0.15
0.59%
24.95
-0.45
-1.77%
  25.85
0.9
3.61%
25.50
-0.35
-1.35%
25.05
-0.45
-1.76%
25.15
0.1
0.4%
23.60
-1.55
-6.16%
 22.10
-1.5
-6.36%
22.45
0.35
1.58%
22.65
0.2
0.89%
22.50
-0.15
-0.66%
23.45
0.95
4.22%
 23.75
0.3
1.28%
23.20
-0.55
-2.32%
23.05
-0.15
-0.65%
22.75
-0.3
-1.3%
21.95
-0.8
-3.52%
 22.60
0.65
2.96%
22.30
-0.3
-1.33%
21.80
-0.5
-2.24%
23.52
5 月 22.00
0.2
0.92%
 22.40
0.4
1.82%
22.50
0.1
0.45%
22.80
0.3
1.33%
23.35
0.55
2.41%
23.00
-0.35
-1.5%
 23.90
0.9
3.91%
23.65
-0.25
-1.05%
23.85
0.2
0.85%
23.55
-0.3
-1.26%
23.65
0.1
0.42%
 24.15
0.5
2.11%
24.05
-0.1
-0.41%
23.70
-0.35
-1.46%
23.90
0.2
0.84%
24.10
0.2
0.84%
 24.20
0.1
0.41%
23.90
-0.3
-1.24%
24.00
0.1
0.42%
24.10
0.1
0.42%
24.65
0.55
2.28%
23.63
6 月  24.30
-0.35
-1.42%
24.15
-0.15
-0.62%
23.90
-0.25
-1.04%
23.75
-0.15
-0.63%
 25.40
1.65
6.95%
25.65
0.25
0.98%
27.35
1.7
6.63%
27.65
0.3
1.1%
27.50
-0.15
-0.54%
 28.00
0.5
1.82%
28.05
0.05
0.18%
26.80
-1.25
-4.46%
27.20
0.4
1.49%
27.70
0.5
1.84%
 25.80
-1.9
-6.86%
25.80
0
0%
25.50
-0.3
-1.16%
25.00
-0.5
-1.96%
24.85
-0.15
-0.6%
 25.30
0.45
1.81%
25.99
7 月25.70
0.4
1.58%
25.20
-0.5
-1.95%
25.50
0.3
1.19%
25.50
0
0%
 24.25
-1.25
-4.9%
24.10
-0.15
-0.62%
23.70
-0.4
-1.66%
23.10
-0.6
-2.53%
22.65
-0.45
-1.95%
 22.80
0.15
0.66%
23.80
1
4.39%
23.60
-0.2
-0.84%
23.95
0.35
1.48%
23.80
-0.15
-0.63%
 23.45
-0.35
-1.47%
23.80
0.35
1.49%
24.50
0.7
2.94%
24.10
-0.4
-1.63%
 22.45
-1.65
-6.85%
21.30
-1.15
-5.12%
21.50
0.2
0.94%
21.50
0
0%
23.62
8 月20.80
-0.7
-3.26%
 21.25
0.45
2.16%
20.95
-0.3
-1.41%
19.50
-1.45
-6.92%
19.05
-0.45
-2.31%
19.15
0.1
0.52%
 19.40
0.25
1.31%
19.40
0
0%
19.00
-0.4
-2.06%
19.05
0.05
0.26%
18.90
-0.15
-0.79%
 17.60
-1.3
-6.88%
18.35
0.75
4.26%
18.30
-0.05
-0.27%
18.40
0.1
0.55%
18.65
0.25
1.36%
 19.65
1
5.36%
19.40
-0.25
-1.27%
19.25
-0.15
-0.77%
19.70
0.45
2.34%
20.10
0.4
2.03%
19.38
9 月19.70
-0.4
-1.99%
20.25
0.55
2.79%
20.00
-0.25
-1.23%
19.90
-0.1
-0.5%
20.10
0.2
1.01%
  19.95
-0.15
-0.75%
19.85
-0.1
-0.5%
19.90
0.05
0.25%
19.75
-0.15
-0.75%
 19.60
-0.15
-0.76%
18.40
-1.2
-6.12%
18.60
0.2
1.09%
19.90
1.3
6.99%
19.75
-0.15
-0.75%
 20.00
0.25
1.27%
20.40
0.4
2%
20.40
0
0%
20.05
-0.35
-1.72%
19.90
-0.15
-0.75%
 20.25
0.35
1.76%
20.00
-0.25
-1.23%
19.86
10 月19.85
-0.15
-0.75%
20.10
0.25
1.26%
20.25
0.15
0.75%
 20.10
-0.15
-0.74%
20.90
0.8
3.98%
20.25
-0.65
-3.11%
19.85
-0.4
-1.98%
  18.65
-1.2
-6.05%
18.80
0.15
0.8%
18.25
-0.55
-2.93%
18.05
-0.2
-1.1%
17.05
-1
-5.54%
 17.80
0.75
4.4%
17.60
-0.2
-1.12%
17.70
0.1
0.57%
17.50
-0.2
-1.13%
17.10
-0.4
-2.29%
 15.95
-1.15
-6.73%
16.55
0.6
3.76%
17.10
0.55
3.32%
17.10
0
0%
17.20
0.1
0.58%
18.32
11 月  17.40
0.2
1.16%
17.25
-0.15
-0.86%
16.65
-0.6
-3.48%
16.25
-0.4
-2.4%
16.60
0.35
2.15%
 16.40
-0.2
-1.2%
16.40
0
0%
16.20
-0.2
-1.22%
16.40
0.2
1.23%
16.25
-0.15
-0.91%
 15.85
-0.4
-2.46%
14.80
-1.05
-6.62%
14.75
-0.05
-0.34%
15.00
0.25
1.69%
15.15
0.15
1%
 14.85
-0.3
-1.98%
15.10
0.25
1.68%
14.90
-0.2
-1.32%
14.90
0
0%
14.90
0
0%
15.69
12 月14.40
-0.5
-3.36%
14.95
0.55
3.82%
15.95
1
6.69%
15.95
0
0%
16.70
0.75
4.7%
 16.40
-0.3
-1.8%
16.35
-0.05
-0.3%
16.10
-0.25
-1.53%
15.95
-0.15
-0.93%
16.35
0.4
2.51%
 16.10
-0.25
-1.53%
16.40
0.3
1.86%
17.30
0.9
5.49%
16.60
-0.7
-4.05%
16.80
0.2
1.2%
 17.40
0.6
3.57%
17.15
-0.25
-1.44%
17.35
0.2
1.17%
17.25
-0.1
-0.58%
18.00
0.75
4.35%
19.25
1.25
6.94%
18.65
-0.6
-3.12%
18.90
0.25
1.34%
18.90
0
0%
16.92

說明:最高漲幅:6.99%最低跌幅:-6.92% 最高價:29.05最低價:14.40平均價:21.94,灰色底表示週末,漲143天(64.05)元,跌157天(-80.15)元,平盤14天
7%=8,5%=4,4%=17,3%=11,2%=30,1%=60,0%=27,-0%=3,-1%=3,-2%=8,-3%=8,-4%=14,-5%=18,-6%=32,-7%=71,

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 4934 14174300 5927 392759821 28.00 28.20 27.45 27.50 1.00 0% 27.50 332 27.55 36 0.00
2014-01-03 4934 13906005 6071 393323390 27.45 28.85 27.45 28.15 0.65 2.36% 28.15 49 28.20 46 0.00
2014-01-06 4934 7754120 3266 219429390 28.35 28.90 27.80 27.80 0.35 -1.24% 27.80 271 27.85 3 0.00
2014-01-07 4934 19829838 7282 571801421 28.50 29.30 28.05 28.85 1.05 3.78% 28.80 128 28.85 12 0.00
2014-01-08 4934 12103265 4794 349346135 29.05 29.25 28.55 29.05 0.20 0.69% 29.00 165 29.05 124 0.00
2014-01-09 4934 17588948 6750 511539083 29.50 29.65 28.20 28.35 0.70 -2.41% 28.35 120 28.40 10 0.00
2014-01-10 4934 9026408 3517 259297557 28.40 29.15 28.40 28.40 0.05 0.18% 28.40 133 28.45 15 0.00
2014-01-13 4934 8804798 3511 247176902 29.00 29.00 27.55 28.00 0.40 -1.41% 27.95 1 28.00 56 0.00
2014-01-14 4934 6783890 2897 189854663 28.20 28.40 27.55 28.20 0.20 0.71% 28.15 5 28.25 102 0.00
2014-01-15 4934 4253950 1986 119574916 28.45 28.45 27.90 27.90 0.30 -1.06% 27.85 41 27.90 3 0.00
2014-01-16 4934 9609949 3765 262902792 27.90 28.10 26.80 27.35 0.55 -1.97% 27.35 18 27.40 14 0.00
2014-01-17 4934 5089891 2482 140215200 27.10 27.95 27.10 27.25 0.10 -0.37% 27.25 1 27.30 14 0.00
2014-01-20 4934 4151582 1917 112320387 27.65 27.65 26.85 26.85 0.40 -1.47% 26.85 2 26.90 1 0.00
2014-01-21 4934 7310339 3190 200867536 27.00 27.90 26.65 27.55 0.70 2.61% 27.50 30 27.55 67 0.00
2014-01-22 4934 3275690 1477 89966233 27.60 27.85 27.30 27.30 0.25 -0.91% 27.25 61 27.30 18 0.00
2014-01-23 4934 9252757 3797 256598752 27.45 28.15 27.25 27.55 0.25 0.92% 27.50 34 27.55 17 0.00
2014-01-24 4934 3573010 1533 97456871 27.55 27.80 27.05 27.15 0.40 -1.45% 27.10 84 27.15 1 0.00
2014-01-27 4934 8709130 3431 225332214 26.50 26.85 25.25 25.30 1.85 -6.81% 25.30 68 25.35 17 0.00
2014-02-05 4934 4247000 1904 104588850 23.70 25.50 23.70 25.50 0.20 0.79% 25.45 28 25.50 10 0.00
2014-02-06 4934 6649888 3078 175692082 25.60 26.80 25.60 26.60 1.10 4.31% 26.60 56 26.65 12 0.00
2014-02-07 4934 5050697 2360 131430481 26.60 26.75 25.70 25.90 0.70 -2.63% 25.85 39 25.90 47 0.00
2014-02-10 4934 3330640 1582 86396249 25.80 26.30 25.65 25.65 0.25 -0.97% 25.65 24 25.70 2 0.00
2014-02-11 4934 2373192 1241 60888534 25.70 25.90 25.40 25.85 0.20 0.78% 25.80 62 25.85 14 0.00
2014-02-12 4934 2980608 1454 77533308 26.00 26.25 25.65 26.25 0.40 1.55% 26.20 34 26.25 4 0.00
2014-02-13 4934 3040360 1495 79356460 26.30 26.60 25.60 25.65 0.60 -2.29% 25.65 16 25.70 2 0.00
2014-02-14 4934 2389450 1086 61429624 25.70 25.95 25.60 25.65 0.00 0% 25.65 93 25.70 12 0.00
2014-02-17 4934 6594625 2831 159480436 24.80 25.15 23.90 23.90 1.75 -6.82% 0.00 0 23.90 404 0.00
2014-02-18 4934 3855619 1606 92222311 23.90 24.25 23.70 24.00 0.10 0.42% 24.00 46 24.05 41 0.00
2014-02-19 4934 4407483 1969 103106027 24.00 24.15 23.05 23.20 0.80 -3.33% 23.20 12 23.25 49 0.00
2014-02-20 4934 3005100 1441 70816479 23.30 23.85 23.30 23.50 0.30 1.29% 23.45 67 23.50 6 0.00
2014-02-21 4934 3963921 1908 94944342 23.90 24.20 23.60 24.05 0.55 2.34% 24.05 34 24.10 33 0.00
2014-02-24 4934 5139570 2460 127284035 24.25 25.10 24.20 24.80 0.75 3.12% 24.80 2 24.85 9 0.00
2014-02-25 4934 4322500 1980 107605000 25.50 25.50 24.40 24.80 0.00 0% 24.80 55 24.85 17 0.00
2014-02-26 4934 1839180 926 45092460 24.80 24.80 24.35 24.40 0.40 -1.61% 24.40 94 24.50 5 0.00
2014-02-27 4934 1577832 781 38937467 24.50 24.95 24.50 24.50 0.10 0.41% 24.50 61 24.55 7 0.00
2014-03-03 4934 2002021 934 49429725 24.60 24.85 24.40 24.75 0.25 1.02% 24.70 16 24.75 2 0.00
2014-03-04 4934 2069180 1022 51263181 24.95 25.15 24.45 24.45 0.30 -1.21% 24.45 54 24.50 2 0.00
2014-03-05 4934 5652249 2385 143016858 25.50 25.55 25.05 25.15 0.70 2.86% 25.10 91 25.15 2 0.00
2014-03-06 4934 7346935 3050 189631879 25.45 26.20 25.25 25.70 0.55 2.19% 25.70 239 25.75 7 0.00
2014-03-07 4934 4309220 1764 109441300 25.90 26.00 24.80 25.00 0.70 -2.72% 24.95 16 25.00 24 0.00
2014-03-10 4934 1868745 828 46789550 25.10 25.30 24.85 24.90 0.10 -0.4% 24.90 18 25.00 29 26.21
2014-03-11 4934 1950200 702 48993370 25.20 25.30 24.90 25.20 0.30 1.2% 25.15 30 25.20 36 26.53
2014-03-12 4934 2934866 1169 72710325 25.20 25.20 24.50 25.00 0.20 -0.79% 24.90 4 25.00 37 26.32
2014-03-13 4934 3075350 1218 77097845 25.35 25.40 24.80 24.85 0.15 -0.6% 24.85 39 24.90 1 26.16
2014-03-14 4934 2110017 794 52534169 24.70 25.10 24.60 24.75 0.10 -0.4% 24.75 19 24.80 5 26.05
2014-03-17 4934 2710720 571 67565019 25.00 25.00 24.75 24.90 0.15 0.61% 24.85 46 24.90 2 26.21
2014-03-18 4934 14189819 4126 370699782 25.30 26.60 25.10 26.60 1.70 6.83% 26.60 14179 0.00 0 28.00
2014-03-19 4934 22679977 7392 614664718 27.00 27.40 26.65 27.25 0.65 2.44% 27.20 47 27.25 59 28.68
2014-03-20 4934 9753724 3215 263401689 27.15 27.55 26.50 26.50 0.75 -2.75% 26.50 212 26.60 36 27.89
2014-03-21 4934 10621717 2959 286071007 26.70 27.30 26.70 26.80 0.30 1.13% 26.80 21 26.85 2 28.21
2014-03-24 4934 10251200 2549 269897610 26.80 27.10 25.60 26.05 0.75 -2.8% 26.05 15 26.35 30 27.42
2014-03-25 4934 8282020 2445 219257574 26.20 26.95 26.10 26.25 0.20 0.77% 26.25 20 26.35 2 27.63
2014-03-26 4934 6407710 2039 167953160 26.50 26.55 26.00 26.00 0.25 -0.95% 26.00 100 26.10 2 27.37
2014-03-27 4934 9364670 3324 240617416 26.00 26.25 25.10 25.20 0.80 -3.08% 25.20 21 25.25 4 26.53
2014-03-28 4934 11686432 4546 285101618 25.00 25.10 23.60 23.80 1.40 -5.56% 23.80 17 23.85 61 25.05
2014-03-31 4934 7167910 2368 171270967 23.80 24.15 23.60 23.60 0.20 -0.84% 23.60 296 23.70 10 24.84
2014-04-01 4934 12274998 4725 299595849 23.60 25.25 23.60 25.25 1.65 6.99% 25.25 1232 0.00 0 26.58
2014-04-02 4934 19349569 7011 496330313 25.20 26.50 24.80 25.40 0.15 0.59% 25.40 129 25.45 2 26.74
2014-04-03 4934 7360982 2818 185854146 25.25 25.75 24.95 24.95 0.45 -1.77% 24.95 36 25.00 51 26.26
2014-04-07 4934 6047697 2477 153034483 24.85 25.85 24.60 25.85 0.90 3.61% 25.80 1 25.85 84 27.21
2014-04-08 4934 6454360 2612 165948676 25.70 26.00 25.45 25.50 0.35 -1.35% 25.50 168 25.60 3 26.84
2014-04-09 4934 5702277 2123 144838250 25.70 25.75 25.05 25.05 0.45 -1.76% 25.05 130 25.20 1 26.37
2014-04-10 4934 22912720 4681 579545456 25.05 25.90 25.05 25.15 0.10 0.4% 25.15 149 25.20 164 26.47
2014-04-11 4934 18649911 6338 439639314 23.40 24.10 23.40 23.60 1.55 -6.16% 23.60 42 23.65 191 24.84
2014-04-14 4934 12125017 4086 275713880 23.40 23.60 22.10 22.10 1.50 -6.36% 22.10 123 22.20 10 23.26
2014-04-15 4934 3955826 1750 88978818 22.40 22.75 22.30 22.45 0.35 1.58% 22.45 50 22.50 49 23.63
2014-04-16 4934 4589130 2151 102767640 22.80 22.80 22.00 22.65 0.20 0.89% 22.65 1 22.70 46 23.84
2014-04-17 4934 2966157 1358 67449254 22.75 22.90 22.50 22.50 0.15 -0.66% 22.50 178 22.55 2 23.68
2014-04-18 4934 5957290 2604 138427479 22.90 23.60 22.80 23.45 0.95 4.22% 23.40 83 23.45 27 24.68
2014-04-21 4934 6857330 2799 164014720 23.45 24.30 23.35 23.75 0.30 1.28% 23.75 22 23.80 2 25.00
2014-04-22 4934 3325587 1438 77920866 24.00 24.05 23.10 23.20 0.55 -2.32% 23.20 165 23.25 8 24.42
2014-04-23 4934 2387360 995 55126847 23.20 23.45 22.85 23.05 0.15 -0.65% 23.05 5 23.15 24 24.26
2014-04-24 4934 1896100 942 43633900 23.00 23.45 22.75 22.75 0.30 -1.3% 22.75 46 22.80 1 23.95
2014-04-25 4934 4657457 2034 102551929 22.95 23.10 21.40 21.95 0.80 -3.52% 21.95 7 22.00 44 23.11
2014-04-28 4934 4566140 2143 102462228 21.15 22.80 21.10 22.60 0.65 2.96% 22.60 53 22.65 2 23.79
2014-04-29 4934 3723000 1477 83555600 22.60 22.80 22.20 22.30 0.30 -1.33% 22.30 12 22.40 14 23.47
2014-04-30 4934 2959010 1220 64970369 22.40 22.50 21.50 21.80 0.50 -2.24% 21.75 9 21.80 5 22.95
2014-05-02 4934 2241313 948 49473048 21.90 22.25 21.85 22.00 0.20 0.92% 22.00 34 22.05 6 23.16
2014-05-05 4934 2478300 1070 55271500 22.40 22.55 22.00 22.40 0.40 1.82% 22.40 12 22.45 19 23.58
2014-05-06 4934 3491260 1197 78748813 22.50 22.75 22.40 22.50 0.10 0.45% 22.45 36 22.50 98 23.68
2014-05-07 4934 6097000 2384 140668850 23.05 23.40 22.80 22.80 0.30 1.33% 22.80 78 22.85 11 24.00
2014-05-08 4934 4620130 1525 106430992 23.10 23.35 22.70 23.35 0.55 2.41% 23.30 124 23.35 23 24.58
2014-05-09 4934 7905100 3306 185988354 23.80 23.90 23.00 23.00 0.35 -1.5% 23.00 88 23.05 34 24.21
2014-05-12 4934 14349281 5010 344473700 23.50 24.55 23.10 23.90 0.90 3.91% 23.85 43 23.90 10 25.16
2014-05-13 4934 10459460 3995 252917169 24.40 24.80 23.65 23.65 0.25 -1.05% 23.65 9 23.70 17 24.89
2014-05-14 4934 5435500 2215 130225349 23.80 24.40 23.60 23.85 0.20 0.85% 23.85 26 23.90 9 25.11
2014-05-15 4934 3015180 1309 71212097 23.65 23.85 23.50 23.55 0.30 -1.26% 23.55 26 23.60 1 24.79
2014-05-16 4934 2909140 1328 68804360 23.35 23.90 23.35 23.65 0.10 0.42% 23.65 3 23.70 8 13.51
2014-05-19 4934 5951765 2306 143205825 23.85 24.25 23.80 24.15 0.50 2.11% 24.10 94 24.15 26 13.80
2014-05-20 4934 6974776 2774 169376350 24.50 24.55 23.95 24.05 0.10 -0.41% 24.05 32 24.10 59 13.74
2014-05-21 4934 4342098 1848 103974272 24.10 24.40 23.65 23.70 0.35 -1.46% 23.65 125 23.70 30 13.54
2014-05-22 4934 4609700 1804 110981030 24.00 24.30 23.90 23.90 0.20 0.84% 23.90 93 23.95 4 13.66
2014-05-23 4934 3453010 1284 82871395 24.30 24.30 23.85 24.10 0.20 0.84% 24.05 107 24.10 188 13.77
2014-05-26 4934 6228450 2252 150825490 24.20 24.40 23.90 24.20 0.10 0.41% 24.20 26 24.25 68 13.83
2014-05-27 4934 2774944 1083 66680816 24.20 24.30 23.90 23.90 0.30 -1.24% 23.85 75 23.90 75 13.66
2014-05-28 4934 4371290 1682 105535038 23.95 24.40 23.90 24.00 0.10 0.42% 24.00 106 24.05 12 13.71
2014-05-29 4934 3783000 1347 91198700 24.05 24.30 23.95 24.10 0.10 0.42% 24.10 203 24.15 70 13.77
2014-05-30 4934 13424976 4767 329601607 24.30 24.95 24.25 24.65 0.55 2.28% 24.60 179 24.65 15 14.09
2014-06-03 4934 4475000 1692 109444350 24.70 24.75 24.25 24.30 0.35 -1.42% 24.30 131 24.40 46 13.89
2014-06-04 4934 3437411 1482 83856016 24.50 24.65 24.15 24.15 0.15 -0.62% 24.15 61 24.20 22 13.80
2014-06-05 4934 6318200 2454 150983829 24.20 24.30 23.65 23.90 0.25 -1.04% 23.90 52 23.95 22 13.66
2014-06-06 4934 4170000 1585 99430500 24.00 24.10 23.65 23.75 0.15 -0.63% 23.75 103 23.80 10 13.57
2014-06-09 4934 9099472 2504 228789738 24.30 25.40 24.20 25.40 1.65 6.95% 25.40 18259 0.00 0 14.51
2014-06-10 4934 30648458 10363 790067899 26.00 26.15 25.20 25.65 0.25 0.98% 25.60 115 25.65 29 14.66
2014-06-11 4934 29196350 10223 786436182 26.00 27.40 26.00 27.35 1.70 6.63% 27.30 227 27.35 293 15.63
2014-06-12 4934 27952424 10816 781001213 27.35 28.50 27.10 27.65 0.30 1.1% 27.65 173 27.70 16 15.80
2014-06-13 4934 10879000 4342 299844599 27.65 28.10 27.25 27.50 0.15 -0.54% 27.45 160 27.50 76 15.71
2014-06-16 4934 10978199 4097 307688772 27.85 28.50 27.70 28.00 0.50 1.82% 27.95 26 28.00 3 16.00
2014-06-17 4934 17726660 6484 507120344 28.35 29.10 28.05 28.05 0.05 0.18% 28.00 447 28.05 10 16.03
2014-06-18 4934 16834733 6720 458145676 28.15 28.45 26.20 26.80 1.25 -4.46% 26.80 75 26.85 21 15.31
2014-06-19 4934 5977790 2434 162436236 27.00 27.40 26.90 27.20 0.40 1.49% 27.15 169 27.20 73 15.54
2014-06-20 4934 8284053 3531 227538065 27.40 27.90 27.00 27.70 0.50 1.84% 27.65 58 27.70 10 15.83
2014-06-23 4934 14193936 5517 372678397 27.60 27.60 25.80 25.80 1.90 -6.86% 0.00 0 25.80 648 14.74
2014-06-24 4934 7261650 3315 183196065 25.00 25.80 24.50 25.80 0.00 0% 25.75 12 25.80 768 14.74
2014-06-25 4934 5852022 2689 150910760 25.50 26.20 25.30 25.50 0.30 -1.16% 25.45 12 25.50 62 14.57
2014-06-26 4934 7147671 3139 180840940 25.70 26.10 24.85 25.00 0.50 -1.96% 24.95 66 25.00 215 14.29
2014-06-27 4934 4688685 2057 116762475 24.80 25.15 24.65 24.85 0.15 -0.6% 24.85 20 24.90 5 14.20
2014-06-30 4934 3934460 1561 98732637 25.20 25.30 24.85 25.30 0.45 1.81% 25.25 43 25.30 77 14.46
2014-07-01 4934 8382922 3280 216010936 25.50 26.00 25.40 25.70 0.40 1.58% 25.70 72 25.75 3 14.69
2014-07-02 4934 5863480 2296 148458646 25.80 25.90 24.95 25.20 0.50 -1.95% 25.20 45 25.25 27 14.40
2014-07-03 4934 3784003 1684 96300175 25.30 25.65 25.20 25.50 0.30 1.19% 25.50 20 25.55 7 14.57
2014-07-04 4934 4265455 1662 109460347 25.90 25.95 25.35 25.50 0.00 0% 25.50 17 25.55 1 14.57
2014-07-07 4934 5730783 2468 140129331 24.70 25.00 24.15 24.25 1.25 -4.9% 24.25 81 24.30 15 13.86
2014-07-08 4934 4395540 1779 105869872 24.20 24.35 23.80 24.10 0.15 -0.62% 24.10 30 24.15 60 13.77
2014-07-09 4934 2259122 1056 53843590 23.80 24.20 23.70 23.70 0.40 -1.66% 23.70 103 23.75 1 13.54
2014-07-10 4934 4638800 2068 107792367 23.70 23.80 23.00 23.10 0.60 -2.53% 23.10 5 23.15 14 13.20
2014-07-11 4934 5423500 2125 122311250 23.00 23.00 22.00 22.65 0.45 -1.95% 22.65 27 22.70 9 12.94
2014-07-14 4934 3119156 1316 70510688 22.35 22.85 22.35 22.80 0.00 0.66% 22.80 8 22.85 64 13.03
2014-07-15 4934 6099500 2822 144463074 22.90 23.95 22.90 23.80 1.00 4.39% 23.80 6 23.85 233 13.60
2014-07-16 4934 3579450 1510 84346970 23.85 24.00 23.30 23.60 0.20 -0.84% 23.55 34 23.60 10 13.49
2014-07-17 4934 7208200 2738 173137250 23.70 24.30 23.65 23.95 0.35 1.48% 23.95 36 24.00 54 13.69
2014-07-18 4934 3152290 1373 75639543 23.80 24.40 23.75 23.80 0.15 -0.63% 23.80 34 23.90 4 13.60
2014-07-21 4934 1770000 920 41729500 23.90 23.95 23.40 23.45 0.35 -1.47% 23.45 27 23.55 47 13.40
2014-07-22 4934 1880350 877 44672826 23.45 23.95 23.35 23.80 0.35 1.49% 23.75 18 23.80 80 13.60
2014-07-24 4934 5266971 2319 128149539 23.80 24.80 23.60 24.50 0.70 2.94% 24.50 70 24.55 12 14.00
2014-07-25 4934 3609322 1527 87971678 24.50 24.80 24.10 24.10 0.40 -1.63% 24.10 7 24.15 2 13.77
2014-07-28 4934 1816912 721 40789673 22.45 22.45 22.45 22.45 1.65 -6.85% 0.00 0 22.45 4887 12.83
2014-07-29 4934 7542901 3046 159511080 20.90 21.85 20.90 21.30 1.15 -5.12% 21.25 2 21.30 6 12.17
2014-07-30 4934 2969040 1462 63517718 21.15 21.60 21.10 21.50 0.20 0.94% 21.50 141 21.55 8 12.29
2014-07-31 4934 1891313 819 40701323 21.65 21.65 21.25 21.50 0.00 0% 21.50 16 21.55 4 12.29
2014-08-01 4934 2737190 1299 57239190 21.00 21.35 20.65 20.80 0.70 -3.26% 20.80 43 20.90 31 11.89
2014-08-04 4934 1621000 822 34087700 20.60 21.25 20.60 21.25 0.45 2.16% 21.20 69 21.25 21 12.14
2014-08-05 4934 1666300 707 35208565 21.25 21.50 20.95 20.95 0.30 -1.41% 20.95 10 21.00 2 11.97
2014-08-06 4934 5417325 2210 107777662 20.80 21.00 19.50 19.50 1.45 -6.92% 0.00 0 19.50 61 11.14
2014-08-07 4934 4078150 1506 79463290 19.20 19.90 19.05 19.05 0.45 -2.31% 19.05 12 19.30 4 10.89
2014-08-08 4934 4027469 1739 76272054 19.00 19.35 18.65 19.15 0.10 0.52% 19.15 18 19.20 1 10.94
2014-08-11 4934 1662180 808 32310836 19.25 19.60 19.25 19.40 0.25 1.31% 19.40 12 19.45 14 11.09
2014-08-12 4934 2101615 1036 40762429 19.50 19.65 19.20 19.40 0.00 0% 19.35 1 19.40 33 11.09
2014-08-13 4934 2206567 1038 42016223 19.40 19.40 18.95 19.00 0.40 -2.06% 18.95 43 19.00 27 10.86
2014-08-14 4934 1628391 883 31235797 19.15 19.40 18.95 19.05 0.05 0.26% 19.00 56 19.05 5 10.89
2014-08-15 4934 972240 485 18490736 19.05 19.25 18.90 18.90 0.15 -0.79% 18.90 83 18.95 1 16.29
2014-08-18 4934 2121210 813 37771346 18.50 18.50 17.60 17.60 1.30 -6.88% 0.00 0 17.60 2818 15.17
2014-08-19 4934 7630259 2794 137009665 17.50 18.50 17.10 18.35 0.75 4.26% 18.35 8 18.40 47 15.82
2014-08-20 4934 3179800 1339 58995949 18.80 18.80 18.30 18.30 0.05 -0.27% 18.30 92 18.35 6 15.78
2014-08-21 4934 2558181 1007 46477789 18.10 18.50 17.70 18.40 0.10 0.55% 18.35 3 18.40 2 15.86
2014-08-22 4934 2186400 916 40831360 18.60 18.85 18.50 18.65 0.25 1.36% 18.65 42 18.70 11 16.08
2014-08-25 4934 4502695 1979 87496260 18.80 19.80 18.75 19.65 1.00 5.36% 19.65 57 19.70 86 16.94
2014-08-26 4934 2762210 1087 53844116 19.65 19.80 19.30 19.40 0.25 -1.27% 19.40 109 19.45 55 16.72
2014-08-27 4934 2180000 877 42369100 19.60 19.70 19.25 19.25 0.15 -0.77% 19.25 29 19.30 35 16.59
2014-08-28 4934 3537500 1283 69066300 19.45 19.70 19.25 19.70 0.45 2.34% 19.65 26 19.70 91 16.98
2014-08-29 4934 4328210 1953 86795021 19.85 20.30 19.70 20.10 0.40 2.03% 20.05 27 20.10 47 17.33
2014-09-01 4934 2024402 881 40304340 20.10 20.30 19.70 19.70 0.40 -1.99% 19.70 90 19.80 6 16.98
2014-09-02 4934 5260703 2278 106994732 19.85 20.70 19.85 20.25 0.55 2.79% 20.20 19 20.25 96 17.46
2014-09-03 4934 2127000 1022 42595050 20.25 20.50 19.80 20.00 0.25 -1.23% 19.95 7 20.00 52 17.24
2014-09-04 4934 1212000 579 24256650 20.05 20.30 19.90 19.90 0.10 -0.5% 19.90 32 19.95 8 17.16
2014-09-05 4934 1770007 720 35618797 20.00 20.35 19.90 20.10 0.20 1.01% 20.10 22 20.20 74 17.33
2014-09-09 4934 1427215 624 28810567 20.45 20.45 19.95 19.95 0.15 -0.75% 19.95 59 20.00 12 17.20
2014-09-10 4934 1386000 575 27534050 19.95 20.00 19.70 19.85 0.10 -0.5% 19.85 41 19.90 1 17.11
2014-09-11 4934 1408450 692 28291882 20.00 20.25 19.90 19.90 0.05 0.25% 19.90 76 20.00 25 17.16
2014-09-12 4934 1659449 752 33046150 20.20 20.20 19.75 19.75 0.15 -0.75% 19.75 61 19.85 20 17.03
2014-09-15 4934 917100 444 18049960 19.70 19.90 19.55 19.60 0.15 -0.76% 19.60 27 19.65 47 16.90
2014-09-16 4934 5077800 2157 94831010 19.60 19.85 18.25 18.40 1.20 -6.12% 18.40 80 18.45 19 15.86
2014-09-17 4934 2183400 976 40692700 18.50 18.75 18.45 18.60 0.20 1.09% 18.60 23 18.65 41 16.03
2014-09-18 4934 6419900 2764 125823809 18.80 19.90 18.75 19.90 1.30 6.99% 19.90 417 0.00 0 17.16
2014-09-19 4934 4621690 1767 92225126 19.95 20.30 19.75 19.75 0.15 -0.75% 19.75 4 19.80 4 17.03
2014-09-22 4934 3594270 1566 72012823 19.75 20.30 19.55 20.00 0.25 1.27% 20.00 3 20.05 28 17.24
2014-09-23 4934 9993100 3957 205686489 20.40 21.05 20.20 20.40 0.40 2% 20.40 85 20.45 6 17.59
2014-09-24 4934 2382000 1196 48468500 20.40 20.65 20.20 20.40 0.00 0% 20.35 24 20.40 25 17.59
2014-09-25 4934 2987210 1436 60517960 20.80 20.80 19.85 20.05 0.35 -1.72% 20.05 29 20.10 54 17.28
2014-09-26 4934 1835180 884 36786722 19.90 20.30 19.90 19.90 0.15 -0.75% 19.90 65 20.00 20 17.16
2014-09-29 4934 1994180 882 40410476 20.00 20.50 20.00 20.25 0.35 1.76% 20.25 11 20.30 62 17.46
2014-09-30 4934 2051209 981 41101780 20.20 20.40 19.60 20.00 0.25 -1.23% 20.00 123 20.10 1 17.24
2014-10-01 4934 1416009 628 28294779 19.90 20.20 19.85 19.85 0.15 -0.75% 19.85 86 19.95 12 17.11
2014-10-02 4934 2787540 1208 56118277 20.00 20.35 19.85 20.10 0.25 1.26% 20.10 34 20.15 1 17.33
2014-10-03 4934 1548535 659 31364330 20.30 20.45 20.10 20.25 0.15 0.75% 20.20 94 20.25 61 17.46
2014-10-06 4934 1469351 615 29708020 20.40 20.40 20.10 20.10 0.15 -0.74% 20.10 32 20.15 2 17.33
2014-10-07 4934 10450300 4210 218953288 20.60 21.30 20.55 20.90 0.80 3.98% 20.90 100 20.95 51 18.02
2014-10-08 4934 4532171 1742 93203379 20.85 20.90 20.25 20.25 0.65 -3.11% 20.25 45 20.30 35 17.46
2014-10-09 4934 3476392 1442 70161760 20.50 20.75 19.85 19.85 0.40 -1.98% 19.85 196 20.00 1 17.11
2014-10-13 4934 3176730 1415 59782241 18.60 19.25 18.60 18.65 1.20 -6.05% 18.65 138 18.70 28 16.08
2014-10-14 4934 2023300 1026 37950304 18.60 18.90 18.55 18.80 0.15 0.8% 18.80 4 18.85 48 16.21
2014-10-15 4934 2325000 1140 43282200 19.00 19.10 18.20 18.25 0.55 -2.93% 18.25 1 18.30 47 15.73
2014-10-16 4934 4035287 1670 70986728 18.00 18.25 17.00 18.05 0.20 -1.1% 18.00 65 18.05 4 15.56
2014-10-17 4934 2642007 1162 46226970 18.15 18.25 17.05 17.05 1.00 -5.54% 17.05 21 17.10 11 14.70
2014-10-20 4934 3193696 1286 55954018 17.60 17.85 17.25 17.80 0.75 4.4% 17.80 13 17.85 31 15.34
2014-10-21 4934 1645000 813 29006850 17.75 17.85 17.40 17.60 0.20 -1.12% 17.60 10 17.65 11 15.17
2014-10-22 4934 3107100 1326 55363020 17.90 18.05 17.50 17.70 0.10 0.57% 17.70 18 17.75 9 15.26
2014-10-23 4934 1783090 848 31492470 17.60 17.90 17.45 17.50 0.20 -1.13% 17.50 20 17.55 2 15.09
2014-10-24 4934 1560828 731 27129258 17.65 17.65 17.10 17.10 0.40 -2.29% 17.10 206 17.15 1 14.74
2014-10-27 4934 5160764 1641 83909574 17.10 17.20 15.95 15.95 1.15 -6.73% 0.00 0 15.95 435 13.75
2014-10-28 4934 2213300 1041 36180660 16.00 16.60 16.00 16.55 0.60 3.76% 16.55 26 16.60 52 14.27
2014-10-29 4934 3088000 1172 52451850 16.80 17.25 16.70 17.10 0.55 3.32% 17.10 75 17.15 236 14.74
2014-10-30 4934 1202490 532 20380530 17.20 17.20 16.75 17.10 0.00 0% 17.05 8 17.10 28 14.74
2014-10-31 4934 1274420 517 21861837 17.20 17.30 17.00 17.20 0.10 0.58% 17.20 7 17.25 38 14.83
2014-11-03 4934 2239360 1039 39111828 17.40 17.65 17.20 17.40 0.20 1.16% 17.40 77 17.50 11 15.00
2014-11-04 4934 1496385 565 25908971 17.50 17.55 17.15 17.25 0.15 -0.86% 17.25 12 17.30 83 14.87
2014-11-05 4934 3463434 1350 57754984 16.60 16.95 16.55 16.65 0.60 -3.48% 16.65 33 16.70 18 14.35
2014-11-06 4934 2782556 992 45563155 16.50 16.75 16.15 16.25 0.40 -2.4% 16.25 13 16.30 37 14.01
2014-11-07 4934 2137090 806 35189444 16.10 16.70 16.10 16.60 0.35 2.15% 16.55 30 16.60 5 14.31
2014-11-10 4934 2779300 1012 46350885 16.60 16.90 16.40 16.40 0.20 -1.2% 16.40 30 16.45 1 14.14
2014-11-11 4934 1151180 527 19008443 16.45 16.70 16.40 16.40 0.00 0% 16.40 74 16.45 8 14.14
2014-11-12 4934 891300 436 14462260 16.20 16.40 16.15 16.20 0.20 -1.22% 16.20 60 16.25 9 13.97
2014-11-13 4934 1412307 562 23254884 16.25 16.65 16.25 16.40 0.20 1.23% 16.40 17 16.45 12 14.14
2014-11-14 4934 812000 383 13252450 16.40 16.50 16.20 16.25 0.15 -0.91% 16.25 9 16.30 2 14.01
2014-11-17 4934 1532200 658 24537339 16.25 16.40 15.85 15.85 0.40 -2.46% 15.85 11 15.90 3 17.61
2014-11-18 4934 5074091 1969 76046846 15.85 16.00 14.75 14.80 1.05 -6.62% 14.80 50 14.85 13 16.44
2014-11-19 4934 2334950 1008 34190814 14.50 14.80 14.50 14.75 0.05 -0.34% 14.70 21 14.75 39 16.39
2014-11-20 4934 2932200 1263 43217030 14.75 15.05 14.50 15.00 0.25 1.69% 14.95 29 15.00 12 16.67
2014-11-21 4934 2685284 1164 40977352 14.95 15.50 14.90 15.15 0.15 1% 15.15 4 15.20 13 16.83
2014-11-24 4934 994000 470 14924250 15.15 15.30 14.85 14.85 0.30 -1.98% 14.85 57 14.90 13 16.50
2014-11-25 4934 1425929 666 21514922 14.80 15.25 14.80 15.10 0.25 1.68% 15.10 108 15.15 66 16.78
2014-11-26 4934 834286 407 12529825 15.05 15.20 14.90 14.90 0.20 -1.32% 14.90 27 14.95 9 16.56
2014-11-27 4934 822289 392 12292056 15.00 15.10 14.90 14.90 0.00 0% 14.85 49 14.90 1 16.56
2014-11-28 4934 1778901 603 26703179 15.05 15.15 14.85 14.90 0.00 0% 14.90 179 14.95 4 16.56
2014-12-01 4934 1949270 840 27814301 13.90 14.50 13.90 14.40 0.50 -3.36% 14.40 4 14.45 17 16.00
2014-12-02 4934 2617360 1264 38661031 14.50 15.15 14.50 14.95 0.55 3.82% 14.95 1 15.00 13 16.61
2014-12-03 4934 7793122 2740 122097495 15.15 15.95 15.00 15.95 1.00 6.69% 15.95 93 0.00 0 17.72
2014-12-04 4934 3844000 1529 61456650 16.05 16.20 15.60 15.95 0.00 0% 15.95 8 16.00 5 17.72
2014-12-05 4934 6609220 2503 109053024 16.30 16.80 16.20 16.70 0.75 4.7% 16.65 13 16.70 60 18.56
2014-12-08 4934 3683387 1343 61013046 16.80 16.90 16.35 16.40 0.30 -1.8% 16.40 21 16.50 3 18.22
2014-12-09 4934 2280180 823 37507834 16.30 16.60 16.25 16.35 0.05 -0.3% 16.35 64 16.45 39 18.17
2014-12-10 4934 1902000 818 30782000 16.20 16.45 16.05 16.10 0.25 -1.53% 16.10 19 16.15 16 17.89
2014-12-11 4934 2199000 823 35252650 15.95 16.20 15.75 15.95 0.15 -0.93% 15.95 22 16.00 1 17.72
2014-12-12 4934 2069414 694 26624580 12.90 12.95 12.80 16.35 0.00 2.51% 12.85 12 12.90 99 0.00
2014-12-15 4934 1175570 500 18800769 16.10 16.15 15.80 16.10 0.25 -1.53% 16.05 6 16.10 4 17.89
2014-12-16 4934 3496030 1358 56909316 15.95 16.60 15.80 16.40 0.30 1.86% 16.35 35 16.40 52 18.22
2014-12-17 4934 9664340 3498 166254048 16.60 17.45 16.60 17.30 0.90 5.49% 17.25 28 17.30 30 19.22
2014-12-18 4934 8022250 3076 137746575 17.45 17.80 16.60 16.60 0.70 -4.05% 16.60 10 16.65 16 18.44
2014-12-19 4934 4588300 1857 77180109 16.95 17.15 16.30 16.80 0.20 1.2% 16.75 77 16.80 33 18.67
2014-12-22 4934 6268059 2200 107795526 16.90 17.45 16.85 17.40 0.60 3.57% 17.35 9 17.40 75 19.33
2014-12-23 4934 2494153 1070 42838623 17.50 17.55 17.00 17.15 0.25 -1.44% 17.15 84 17.20 16 19.06
2014-12-24 4934 3269520 1286 56676345 17.30 17.50 17.10 17.35 0.20 1.17% 17.35 15 17.40 69 19.28
2014-12-25 4934 1515134 684 26240131 17.50 17.55 17.20 17.25 0.10 -0.58% 17.25 22 17.35 70 19.17
2014-12-26 4934 7742610 2937 137214091 17.50 18.00 17.15 18.00 0.75 4.35% 18.00 87 18.05 26 20.00
2014-12-27 4934 14777754 4734 278712362 18.15 19.25 18.10 19.25 1.25 6.94% 19.25 215 0.00 0 21.39
2014-12-29 4934 8168260 3277 154295660 19.25 19.40 18.60 18.65 0.60 -3.12% 18.65 39 18.70 47 20.72
2014-12-30 4934 4495500 2008 84048950 18.50 18.90 18.35 18.90 0.25 1.34% 18.80 8 18.90 63 21.00
2014-12-31 4934 4957000 2032 94408000 18.90 19.35 18.80 18.90 0.00 0% 18.85 100 19.00 22 21.00